Stock Trading: www.OzSuper.com Logo Company Basic Prices function - Now fully formatted, as well as fully scrollable:
eg: Prices for BHP

Currently Tue 25-Jun-17 12:29:21 AM AEST

Hello... guest  [Login] [Register]  
Page Table of Contents...

  Company Next Section
  Limits Next Section
  Basic Next Section
  Bottom Next Section
Fast company jump
ASX Company:
Bookmark this COOL OzSuper Page! (Ctrl+D)
Email... I'm making a suggestion...
Market Growth Summary:
Growth by Sector
Top 100 Gainers
Top 100 Losers
Phrase Glossaries:
1 2 3 4 5 6 7 8 9
Acceptance Mark

(IVV) ISHARES S&P 500 ETF Daily Prices...

     Prev Section TOC    Company Info for IVV    Limits Next Section


Company Details for (IVV) ISHARES S&P 500 ETF

Listing Code IVV
Listing Name ISHARES S&P 500 ETF
GICS Sector Not Applic
ISIN Name ISHARES S&P 500
ISIN Security CHESS DEPOSITARY INTERESTS 1:1 ISHS&P500
ISIN Code AU000000IVV8


Maximum Price date available .. Friday 13th June 2025
Latest price with VOLUME for IVV .. Thursday 12th June 2025

IVV is a company listed with the Australian Stock Exchange (ASX).

     Prev Section Company    Limits (min and Max values)    Basic Next Section


Legend for Following Tables


Highs & Lows

TypePriceVolumeRANK
MIN ### 1 0.0
MAX ### 4,961,027 ###


Font Format Legend

(values are example only)
TypePriceVolume
Growth ### ###
No Change ### ###
Loss ### ###
     Prev Section Limits    Full Scrollable Formatted Daily Prices for IVV    Bottom Next Section


1 2 3 4 5 6 7 8 Next >>


End of day Prices (full format),

600 Days for (IVV) ISHARES S&P 500 ETF
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2025-Jun-13 Fri 61.45 61.54 ### ### 729,956 22,460,746 ### ### 0.0
2025-Jun-12 Thu ### 61.74 61.55 ### 626,140 ### 67.8 67.8 0.0
2025-Jun-11 Wed ### 61.8 ### ### ### ### 0.0
2025-Jun-10 Tue 61.47 61.87 61.4 61.57 68.9 68.9 4.4
2025-Jun-06 Fri 60.86 61.2 60.85 ### 262,243 16,003,379 76.6 76.6 0.0
2025-Jun-05 Thu ### ### ### 61.29 191,628 0 ### ### 4.4
2025-Jun-04 Wed ### 61.72 61.41 ### ### ### 0.0
2025-Jun-03 Tue 60.79 ### 60.78 ### 72.7 72.7 0.0
2025-Jun-02 Mon ### ### ### ### 37.8 37.8 0.0
2025-May-30 Fri ### 61.26 60.88 61.22 253,175 ### ### ### 4.4
2025-May-29 Thu ### 62.27 ### ### 368,520 11,473,870 ### ### 0.0
2025-May-28 Wed 61.24 61.42 ### ### ### ### 0.0
2025-May-27 Tue ### 60.46 ### ### 38.0 38.0 0.0
2025-May-26 Mon ### ### 59.74 59.88 ### ### 4.3
2025-May-23 Fri 60.79 60.83 60.42 60.42 324,089 ### ### ### 4.3
2025-May-22 Thu 60.58 60.7 ### 60.52 240,275 7,292,346 32.0 32.0 4.3
2025-May-21 Wed ### ### ### ### 269,149 0 33.2 33.2 0.0
2025-May-20 Tue ### 61.85 61.46 ### 364,348 22,463,875 36.8 36.8 0.0
2025-May-19 Mon 61.58 ### 61.24 61.41 ### ### ###
2025-May-16 Fri 61.56 ### 61.22 61.29 350,951 ### ### ### 4.4
2025-May-15 Thu ### ### ### 60.85 432,988 0 44.1 44.1 ###
2025-May-14 Wed ### ### 60.42 ### 68.4 68.4 0.0
2025-May-13 Tue ### ### 60.44 ### 37.1 37.1 0.0
2025-May-12 Mon 59.41 59.54 ### 59.4 ### ### 4.2
2025-May-09 Fri ### 59.22 58.86 ### ### ### 0.0
2025-May-08 Thu 58.26 58.73 ### ### ### ### 0.0
2025-May-07 Wed 57.88 ### 57.76 57.88 ### ### 4.1
2025-May-06 Tue ### ### ### ### 32.3 32.3 0.0
2025-May-05 Mon 58.45 58.57 ### ### ### ### 0.0
2025-May-02 Fri ### 58.75 58.25 58.5 ### ### 4.2
2025-May-01 Thu 58.26 ### 58.2 58.46 289,558 ### ### ### 4.2
2025-Apr-30 Wed 57.8 57.86 57.4 57.54 307,371 ### ### ### ###
2025-Apr-29 Tue 57.28 57.54 57.2 ### 60.7 60.7 0.0
2025-Apr-28 Mon 57.4 57.46 ### 57.21 341,428 9,809,226 39.9 39.9 ###
2025-Apr-24 Thu ### 56.45 ### ### 592,278 16,717,046 26.3 26.3 0.0
2025-Apr-23 Wed 56.22 56.25 ### 55.8 463,975 ### ### ### 4.0
2025-Apr-22 Tue 54.5 54.83 53.52 ### 1,193,224 ### 27.5 27.5 0.0
2025-Apr-17 Thu ### ### ### ### 72.2 72.2 0.0
2025-Apr-16 Wed 56.26 56.29 ### 55.8 4,606,771 ### 29.4 29.4 4.0
2025-Apr-15 Tue 56.77 56.85 ### 56.55 ### ### ###
2025-Apr-14 Mon ### ### 56.85 57.2 4,961,027 ### ### ### 4.1
2025-Apr-11 Fri ### ### 55.4 ### 1,323,481 36,660,423 ### ### 0.0
2025-Apr-10 Thu 59.46 59.49 ### ### 29.4 29.4 0.0
2025-Apr-09 Wed ### ### ### 54.55 42.3 42.3 ###
2025-Apr-08 Tue 56.74 57 56.23 ### 1,314,153 74,400,772 ### ### 0.0
2025-Apr-07 Mon 54.23 ### 53.86 ### ### ### 0.0
2025-Apr-04 Fri ### 57.2 56.56 ### 79.8 79.8 0.0
2025-Apr-03 Thu ### ### ### 58.55 390,871 0 71.8 71.8 4.2
2025-Apr-02 Wed ### 59.72 ### 59.44 226,722 ### 43.0 43.0 4.2
2025-Apr-01 Tue ### ### ### 59.43 ### ### 4.2
2025-Mar-31 Mon 58.85 58.85 58.51 58.72 ### ### 4.2
2025-Mar-28 Fri ### ### ### ### 65.3 65.3 0.0
2025-Mar-27 Thu 60.42 60.49 ### 60.41 ### ### ###
2025-Mar-26 Wed ### 61.42 ### ### 345,957 ### 33.2 33.2 0.0
2025-Mar-25 Tue ### ### ### ### 38.3 38.3 0.0
2025-Mar-24 Mon 60.44 ### 60.43 ### 253,958 7,673,340 73.3 73.3 0.0
2025-Mar-21 Fri ### ### 59.85 ### 66.6 66.6 0.0
2025-Mar-20 Thu ### ### ### ### 62.9 62.9 0.0
2025-Mar-19 Wed ### ### 58.85 ### 241,824 7,115,671 ### ### 0.0
2025-Mar-18 Tue ### ### ### ### 429,647 0 ### ### 0.0
2025-Mar-17 Mon ### ### ### ### 420,854 0 ### ### 0.0
2025-Mar-14 Fri ### ### 58.82 ### 424,775 ### 59.4 59.4 0.0
2025-Mar-13 Thu ### 59.22 ### ### 35.8 35.8 0.0
2025-Mar-12 Wed ### 59.28 ### 59.22 70.4 70.4 4.2
2025-Mar-11 Tue ### 59.83 ### 59.81 ### ### 4.3
2025-Mar-10 Mon 60.56 60.78 60.41 60.71 ### ### ###
2025-Mar-07 Fri ### ### 60.55 60.87 524,424 ### 76.4 76.4 4.3
2025-Mar-06 Thu 61.44 61.51 61.21 ### 776,257 47,631,129 33.2 33.2 0.0
2025-Mar-05 Wed 61.89 ### 61.78 ### 70.5 70.5 0.0
2025-Mar-04 Tue 62.82 ### 62.73 ### ### ### 0.0
2025-Mar-03 Mon ### ### ### ### ### ### 0.0
2025-Feb-28 Fri 62.81 ### ### ### 257,087 0 ### ### 0.0
2025-Feb-27 Thu ### 63.21 ### 63.21 230,370 7,280,843 65.3 65.3 ###
2025-Feb-26 Wed 62.7 ### ### ### 75.6 75.6 0.0
2025-Feb-25 Tue ### ### 62.87 ### 360,625 11,336,246 41.7 41.7 0.0
2025-Feb-24 Mon ### 63.22 ### ### 371,046 ### ### ### 0.0
2025-Feb-21 Fri 63.85 63.85 ### 63.7 38.2 38.2 4.6
2025-Feb-20 Thu 64.5 64.57 ### ### ### ### 0.0
2025-Feb-19 Wed 64.25 64.47 64.22 64.23 ### ### 4.6
2025-Feb-18 Tue 64.21 64.43 ### 64.26 249,922 ### ### ### 4.6
2025-Feb-17 Mon 64.22 ### ### ### 32.9 32.9 0.0
2025-Feb-14 Fri 64.51 64.57 64.45 64.55 237,746 ### 66.6 66.6 ###
2025-Feb-13 Thu ### ### ### ### ### ### 0.0
2025-Feb-12 Wed 64.28 64.29 ### 64.22 ### ### 4.6
2025-Feb-11 Tue ### ### 64.23 64.27 372,075 11,949,188 36.9 36.9 ###
2025-Feb-10 Mon ### ### ### ### 344,140 0 67.2 67.2 0.0
2025-Feb-07 Fri ### 64.46 ### 64.42 ### ### ###
2025-Feb-06 Thu 64.24 64.59 64.23 64.57 ### ### 4.6
2025-Feb-05 Wed ### 64.2 ### ### 32.1 32.1 0.0
2025-Feb-04 Tue 64.54 ### ### 64.46 358,378 0 ### ### 4.6
2025-Feb-03 Mon ### 64.79 ### 64.4 78.9 78.9 ###
2025-Jan-31 Fri ### 65.27 ### ### ### ### 0.0
2025-Jan-30 Thu ### 64.86 64.42 64.85 ### ### 4.6
2025-Jan-29 Wed 64.45 64.82 64.45 64.76 64.3 64.3 4.6
2025-Jan-28 Tue ### ### 63.73 ### 72.9 72.9 0.0
2025-Jan-24 Fri 64.84 64.84 ### 64.44 273,441 8,864,957 ### ### 4.6
2025-Jan-23 Thu 64.5 ### 64.45 64.53 207,479 ### 75.1 75.1 ###
2025-Jan-22 Wed ### 64.5 64.28 64.48 421,456 27,137,551 69.7 69.7 4.6
2025-Jan-21 Tue ### 64.24 63.82 ### 809,586 ### ### ### 0.0
2025-Jan-20 Mon 64.49 64.49 ### 64.25 36.9 36.9 ###
2025-Jan-17 Fri ### ### 63.58 63.85 275,255 8,750,356 67.1 67.1 ###
2025-Jan-16 Thu 63.55 63.88 63.5 63.88 ### ### 4.6
2025-Jan-15 Wed ### ### 62.79 62.82 283,583 8,903,088 36.1 36.1 4.5
2025-Jan-14 Tue ### ### 62.84 ### 254,558 ### 65.5 65.5 0.0
2025-Jan-13 Mon ### ### ### ### 44.6 44.6 0.0
2025-Jan-10 Fri 63.44 63.45 ### 63.41 39.1 39.1 ###
2025-Jan-09 Thu 63.42 63.42 63.23 ### 36.7 36.7 0.0
2025-Jan-08 Wed ### 63.4 ### 63.28 ### ### 4.5
2025-Jan-07 Tue 63.77 63.85 63.44 63.47 331,083 21,071,777 ### ### ###
2025-Jan-06 Mon ### 63.73 ### 63.53 216,341 ### ### ### 4.5
2025-Jan-03 Fri ### ### ### ### ### ### 0.0
2025-Jan-02 Thu 63.4 63.57 ### 63.25 ### ### 4.5
2024-Dec-31 Tue ### ### ### 63.24 135,974 0 70.8 70.8 4.5
2024-Dec-30 Mon 64.7 64.7 63.58 ### 17.7 17.7 0.0
2024-Dec-27 Fri ### 64.79 64.45 64.56 105,884 6,842,224 ### ### ###
2024-Dec-24 Tue 63.86 ### 63.8 ### 227,559 ### ### ### 0.0
2024-Dec-23 Mon 63.4 ### 63.4 63.57 59.2 59.2 ###
2024-Dec-20 Fri 62.89 ### 62.58 ### ### ### 0.0
2024-Dec-19 Thu ### 63.2 62.88 ### ### ### 0.0
2024-Dec-18 Wed 63.77 ### 63.55 ### 68.4 68.4 0.0
2024-Dec-17 Tue 63.7 63.73 63.45 63.73 ### ### 4.6
2024-Dec-16 Mon 63.57 63.57 ### ### 44.7 44.7 0.0
2024-Dec-13 Fri 63.53 ### 63.43 63.52 277,659 8,805,955 36.9 36.9 4.5
2024-Dec-12 Thu ### ### ### 63.23 ### ### ###
2024-Dec-11 Wed 63.22 63.27 ### 63.24 253,689 8,025,451 ### ### 4.5
2024-Dec-10 Tue 62.85 63.28 ### 63.21 ### ### ###
2024-Dec-09 Mon 63.5 ### 63.42 63.59 257,840 ### 74.1 74.1 4.5
2024-Dec-06 Fri 62.85 ### 62.74 ### ### ### 0.0
2024-Dec-05 Thu ### ### ### ### 67.3 67.3 0.0
2024-Dec-04 Wed 62.27 ### 62.2 62.77 375,353 11,673,478 73.0 73.0 ###
2024-Dec-03 Tue 62.29 62.47 62.22 ### 292,756 18,251,872 66.5 66.5 0.0
2024-Dec-02 Mon 61.79 ### 61.75 61.88 73.1 73.1 4.4
2024-Nov-29 Fri 61.7 61.7 61.51 61.58 203,474 ### ### ### 4.4
2024-Nov-28 Thu ### 61.79 61.53 61.7 68.2 68.2 4.4
2024-Nov-27 Wed ### ### ### ### ### ### 0.0
2024-Nov-26 Tue 61.47 61.76 61.43 61.5 ### ### 4.4
2024-Nov-25 Mon ### ### ### 61.25 371,341 0 ### ### 4.4
2024-Nov-22 Fri 60.81 ### 60.79 ### 72.4 72.4 0.0
2024-Nov-21 Thu 60.57 60.75 60.27 60.41 217,286 13,147,975 43.0 43.0 ###
2024-Nov-20 Wed ### 60.54 ### 60.53 292,655 ### ### ### ###
2024-Nov-19 Tue 60.42 60.52 ### 60.52 64.0 64.0 4.3
2024-Nov-18 Mon 60.77 60.77 60.55 60.73 33.5 33.5 4.3
2024-Nov-15 Fri 61.42 61.42 ### ### 228,852 7,028,044 35.0 35.0 0.0
2024-Nov-14 Thu 61.48 61.72 61.43 ### 314,027 ### 74.4 74.4 0.0
2024-Nov-13 Wed ### ### ### ### ### ### 0.0
2024-Nov-12 Tue 60.82 ### 60.75 ### 451,222 ### 71.1 71.1 0.0
2024-Nov-11 Mon 60.75 60.86 ### 60.72 39.0 39.0 4.3
2024-Nov-08 Fri ### ### ### 59.84 390,171 0 ### ### 4.3
2024-Nov-07 Thu ### 60.49 ### 59.73 493,285 ### 39.6 39.6 ###
2024-Nov-06 Wed ### 59.85 ### 59.52 ### ### ###
2024-Nov-05 Tue ### ### 57.7 57.74 ### ### 4.1
2024-Nov-04 Mon ### ### 57.71 ### 241,656 6,972,983 ### ### 0.0
2024-Nov-01 Fri 58 ### 57.79 ### 275,273 ### ### ### 0.0
2024-Oct-31 Thu 58.81 58.87 58.71 58.73 216,347 12,719,040 ### ### ###
2024-Oct-30 Wed ### 59.56 ### 59.47 226,577 ### ### ### 4.2
2024-Oct-29 Tue ### ### 58.89 ### 71.6 71.6 0.0
2024-Oct-28 Mon 58.82 ### 58.78 ### 238,972 7,023,387 ### ### 0.0
2024-Oct-25 Fri ### 58.45 ### 58.4 ### ### ###
2024-Oct-24 Thu 58.26 ### 58.2 58.22 211,448 ### 39.6 39.6 4.2
2024-Oct-23 Wed 58.25 58.42 58.21 ### ### ### 0.0
2024-Oct-22 Tue 58.59 ### ### ### 34.6 34.6 0.0
2024-Oct-21 Mon 58.24 ### ### 58.25 68.0 68.0 ###
2024-Oct-18 Fri ### ### ### ### 139,820 0 ### ### 0.0
2024-Oct-17 Thu ### ### ### ### ### ### 0.0
2024-Oct-16 Wed 57.85 ### 57.84 ### 74.2 74.2 0.0
2024-Oct-15 Tue ### 58.22 ### 58.22 66.8 66.8 4.2
2024-Oct-14 Mon 57.46 57.58 ### 57.45 171,249 4,930,258 41.2 41.2 ###
2024-Oct-11 Fri ### 57.2 ### ### ### ### 0.0
2024-Oct-10 Thu ### 57.43 57.22 57.26 175,220 10,044,486 ### ### ###
2024-Oct-09 Wed 56.74 56.86 ### ### 196,573 5,588,570 ### ### 0.0
2024-Oct-08 Tue ### 56.42 ### ### ### ### 0.0
2024-Oct-07 Mon 56.28 ### ### 56.21 30.2 30.2 ###
2024-Oct-04 Fri ### 55.53 ### 55.42 125,983 ### ### ### 4.0
2024-Oct-03 Thu 55.28 ### 55.2 55.26 177,522 ### 43.1 43.1 3.9
2024-Oct-02 Wed ### ### ### 55.25 206,550 0 36.3 36.3 ###
2024-Oct-01 Tue 55.56 ### 55.4 55.46 216,977 ### ### ### ###
2024-Sep-30 Mon 55.45 55.46 ### 55.24 311,979 8,651,177 31.5 31.5 3.9
2024-Sep-27 Fri ### 55.85 ### 55.82 ### ### 4.0
2024-Sep-26 Thu ### ### ### ### 183,974 0 ### ### 0.0
2024-Sep-25 Wed 55.46 55.55 55.4 55.51 ### ### ###
2024-Sep-24 Tue 55.87 ### ### ### ### ### 0.0
2024-Sep-23 Mon 56 ### 55.89 ### 187,876 ### 36.6 36.6 0.0
2024-Sep-20 Fri ### ### 55.84 ### 195,582 5,460,649 ### ### 0.0
2024-Sep-19 Thu 55.83 ### ### 55.75 ### ### 4.0
2024-Sep-18 Wed 55.73 55.78 ### 55.72 35.8 35.8 ###
2024-Sep-17 Tue 55.71 55.8 ### 55.71 177,588 ### 70.4 70.4 ###
2024-Sep-16 Mon ### ### 55.82 55.82 ### ### 4.0
2024-Sep-13 Fri ### 55.7 55.55 ### ### ### 0.0
2024-Sep-12 Thu 55.51 ### 55.49 55.54 221,447 6,144,047 57.8 57.8 4.0
2024-Sep-11 Wed ### ### 54.81 54.89 ### ### ###
2024-Sep-10 Tue ### ### ### ### ### ### 0.0
2024-Sep-09 Mon ### ### ### ### 247,843 0 67.2 67.2 0.0
2024-Sep-06 Fri 54.48 54.56 54.28 54.5 208,228 ### ### ### 3.9
2024-Sep-05 Thu 54.78 54.88 ### 54.78 71.1 71.1 3.9
2024-Sep-04 Wed 54.88 ### 54.71 54.78 45.8 45.8 3.9
2024-Sep-03 Tue 55.48 55.89 55.43 55.86 257,624 14,339,351 75.0 75.0 ###
2024-Sep-02 Mon 55.58 ### 55.55 55.55 37.3 37.3 4.0
2024-Aug-30 Fri ### ### ### ### 145,258 0 27.0 27.0 0.0
2024-Aug-29 Thu ### 54.79 ### 54.71 ### ### 3.9
2024-Aug-28 Wed 55.24 ### ### 55.28 221,440 0 68.9 68.9 3.9
2024-Aug-27 Tue ### ### 55.21 55.22 ### ### 3.9
2024-Aug-26 Mon ### 55.48 55.28 55.45 186,276 ### 69.3 69.3 ###
2024-Aug-23 Fri 55.56 55.58 55.47 55.53 34.0 34.0 ###
2024-Aug-22 Thu ### ### 55.57 ### 167,942 ### 67.9 67.9 0.0
2024-Aug-21 Wed ### 55.46 ### 55.43 212,742 ### 61.7 61.7 ###
2024-Aug-20 Tue 55.51 55.73 55.51 ### 305,421 ### ### ### 0.0
2024-Aug-19 Mon ### ### ### 55.41 227,389 0 ### ### 4.0
2024-Aug-16 Fri ### ### 55.83 ### ### ### 0.0
2024-Aug-15 Thu ### 56 55 55 265,428 14,731,254 ### ### 3.9
2024-Aug-14 Wed 54.59 54.75 54.52 ### 225,827 12,338,058 ### ### 0.0
2024-Aug-13 Tue ### 54.22 ### ### ### ### 0.0
2024-Aug-12 Mon 54.21 54.25 ### ### ### ### 0.0
2024-Aug-09 Fri ### ### ### 53.76 28.4 28.4 3.8
2024-Aug-08 Thu ### ### 52.79 52.86 282,927 7,467,858 ### ### 3.8
2024-Aug-07 Wed ### 53.77 ### 53.7 60.5 60.5 3.8
2024-Aug-06 Tue ### ### ### 53.77 425,758 0 ### ### ###
2024-Aug-05 Mon 54.52 ### ### ### 616,545 0 60.9 60.9 0.0
2024-Aug-02 Fri 55.88 55.88 55.23 55.23 29.8 29.8 3.9
2024-Aug-01 Thu 56.49 56.75 56.49 ### 191,545 10,845,277 ### ### 0.0
2024-Jul-31 Wed 55.47 56.23 55.42 ### ### ### 0.0
2024-Jul-30 Tue 55.46 55.57 55.42 55.55 209,475 ### 70.8 70.8 4.0
2024-Jul-29 Mon ### 55.82 ### 55.74 ### ### ###
2024-Jul-26 Fri ### 55.21 ### ### 68.7 68.7 0.0
2024-Jul-25 Thu ### 55.44 ### 55.23 176,540 4,893,688 75.2 75.2 3.9
2024-Jul-24 Wed 55.75 ### 55.74 55.83 194,853 5,430,553 ### ### 4.0
2024-Jul-23 Tue 55.8 55.86 55.72 55.79 187,550 ### ### ### 4.0
2024-Jul-22 Mon ### 55.22 ### ### 236,175 ### ### ### 0.0
2024-Jul-19 Fri 55.22 ### 55.2 55.28 216,589 5,977,856 ### ### 3.9
2024-Jul-18 Thu 55.46 ### ### 55.41 258,223 0 41.9 41.9 4.0
2024-Jul-17 Wed ### ### 55.89 55.89 33.7 33.7 4.0
2024-Jul-16 Tue 55.55 55.79 55.55 55.75 223,157 12,423,150 ### ### 4.0
2024-Jul-15 Mon ### ### 55.25 ### 71.2 71.2 0.0
2024-Jul-12 Fri 55 ### ### ### 211,082 0 60.4 60.4 0.0
2024-Jul-11 Thu 55.54 55.56 55.46 55.48 190,777 ### 35.4 35.4 4.0
2024-Jul-10 Wed ### 55.22 ### ### 35.5 35.5 0.0
2024-Jul-09 Tue ### 55.22 ### ### 68.7 68.7 0.0
2024-Jul-08 Mon 54.89 ### 54.78 54.86 215,850 ### ### ### 3.9
2024-Jul-05 Fri 54.81 54.84 54.72 54.8 ### ### 3.9
2024-Jul-04 Thu ### ### 54.84 54.87 199,059 ### ### ### ###
2024-Jul-03 Wed ### ### 54.87 ### 34.2 34.2 0.0
2024-Jul-02 Tue 54.74 54.82 ### 54.8 ### ### 3.9
2024-Jul-01 Mon ### ### 54.56 54.7 ### ### 3.9
2024-Jun-28 Fri ### 55.44 ### 55.43 196,984 ### 67.5 67.5 ###
2024-Jun-27 Thu 54.83 54.87 ### 54.74 ### ### ###
2024-Jun-26 Wed ### ### ### ### 251,082 0 ### ### 0.0
2024-Jun-25 Tue 54.7 54.72 ### ### 263,255 7,202,656 33.4 33.4 0.0
2024-Jun-24 Mon 55 ### 54.88 ### 270,054 7,410,281 ### ### 0.0
2024-Jun-21 Fri ### ### 54.82 54.89 178,726 4,898,879 36.5 36.5 ###
2024-Jun-20 Thu ### ### ### ### 210,958 0 68.6 68.6 0.0
2024-Jun-19 Wed 55.2 55.2 ### ### 159,028 4,389,172 32.9 32.9 0.0
2024-Jun-18 Tue 55.24 ### ### ### ### ### 0.0
2024-Jun-17 Mon 54.83 ### 54.76 ### 204,977 5,612,270 75.0 75.0 0.0
2024-Jun-14 Fri ### 54.77 ### 54.77 509,246 ### ### ### 3.9
2024-Jun-13 Thu ### 54.57 ### 54.55 175,225 ### ### ### ###
2024-Jun-12 Wed 54.26 ### 54.2 54.23 42.0 42.0 ###
2024-Jun-11 Tue ### 54.21 ### ### 78.8 78.8 0.0
2024-Jun-07 Fri 53.58 ### 53.53 ### 255,488 ### ### ### 0.0
2024-Jun-06 Thu 53.7 53.73 53.52 ### ### ### 0.0
2024-Jun-05 Wed 53.22 53.24 ### ### 188,421 ### 36.6 36.6 0.0
2024-Jun-04 Tue 52.72 ### ### ### 79.1 79.1 0.0
2024-Jun-03 Mon ### ### ### ### 126,578 0 ### ### 0.0
2024-May-31 Fri ### ### 52.5 52.56 31.4 31.4 3.8
2024-May-30 Thu ### ### 52.88 ### 210,341 ### 38.8 38.8 0.0
2024-May-29 Wed 53.2 53.25 ### ### ### ### 0.0
2024-May-28 Tue 53.22 53.22 ### ### 131,149 3,489,874 ### ### 0.0
2024-May-27 Mon ### ### 53.25 ### 178,240 4,745,640 ### ### 0.0
2024-May-24 Fri 53.25 ### 53.22 53.27 ### ### ###
2024-May-23 Thu ### 53.78 53.57 53.76 324,653 17,425,749 ### ### 3.8
2024-May-22 Wed 53.28 53.29 ### 53.22 ### ### ###
2024-May-21 Tue ### 53.26 ### ### ### ### 0.0
2024-May-20 Mon ### ### 52.8 52.82 35.7 35.7 3.8
2024-May-17 Fri 52.87 ### 52.85 ### 293,221 ### ### ### 0.0
2024-May-16 Thu 52.89 ### 52.8 ### 432,727 ### ### ### 0.0
2024-May-15 Wed 52.8 52.83 ### ### 253,274 ### ### ### 0.0
2024-May-14 Tue ### 52.74 ### 52.74 ### ### 3.8
2024-May-13 Mon 52.71 52.85 ### 52.83 73.5 73.5 ###
2024-May-10 Fri 52.55 ### 52.54 ### 235,775 ### ### ### 0.0
2024-May-09 Thu 52.55 ### 52.45 52.52 210,375 5,517,084 ### ### ###
2024-May-08 Wed 52.46 ### 52.41 52.52 187,075 ### 67.5 67.5 ###
2024-May-07 Tue ### ### ### ### 65.7 65.7 0.0
2024-May-06 Mon 51.75 51.76 ### ### 135,258 3,500,477 36.3 36.3 0.0
2024-May-03 Fri 51.52 51.54 ### 51.44 ### ### 3.7
2024-May-02 Thu 51.42 51.53 ### ### ### ### 0.0
2024-May-01 Wed 51.74 51.87 51.72 51.74 72.0 72.0 3.7
2024-Apr-30 Tue ### 52.22 51.87 52.22 199,259 ### ### ### 3.7
2024-Apr-29 Mon ### ### 51.72 51.86 205,870 ### ### ### 3.7
2024-Apr-26 Fri ### ### 51.85 ### 183,524 4,757,859 ### ### 0.0
2024-Apr-24 Wed ### ### ### ### 39.4 39.4 0.0
2024-Apr-23 Tue 51.73 51.74 ### ### 37.8 37.8 0.0
2024-Apr-22 Mon ### ### ### ### 340,079 0 33.5 33.5 0.0
2024-Apr-19 Fri 51.87 51.88 51.51 51.76 44.2 44.2 3.7
2024-Apr-18 Thu ### ### ### ### 63.8 63.8 0.0
2024-Apr-17 Wed ### ### ### ### 219,429 0 30.6 30.6 0.0
2024-Apr-16 Tue ### 52.55 ### 52.4 83.4 83.4 3.7
2024-Apr-15 Mon 52.86 52.89 52.74 52.8 44.0 44.0 ###
2024-Apr-12 Fri ### ### ### ### ### ### 0.0
2024-Apr-11 Thu ### 52.77 ### 52.71 ### ### ###
2024-Apr-10 Wed ### 52.47 ### 52.42 155,184 4,071,252 ### ### 3.7
2024-Apr-09 Tue 52.49 52.53 52.41 52.45 35.5 35.5 ###
2024-Apr-08 Mon 52.76 52.84 52.58 52.58 207,154 10,919,087 34.6 34.6 3.8
2024-Apr-05 Fri ### 52.27 ### 52.21 68.7 68.7 ###
2024-Apr-04 Thu ### ### 52.83 52.84 30.7 30.7 3.8
2024-Apr-03 Wed 53.42 53.5 ### ### ### ### 0.0
2024-Apr-02 Tue 53.7 53.79 ### ### ### ### 0.0
2024-Mar-28 Thu 53.53 ### 53.42 53.51 151,578 4,048,648 ### ### 3.8
2024-Mar-27 Wed 53.28 53.49 53.26 53.42 ### ### 3.8
2024-Mar-26 Tue ### ### 53.22 ### 70.3 70.3 0.0
2024-Mar-25 Mon 53.57 ### ### 53.46 ### ### 3.8
2024-Mar-22 Fri 53.27 ### 53.24 ### ### ### 0.0
2024-Mar-21 Thu ### ### 52.78 52.88 260,549 6,875,888 30.1 30.1 3.8
2024-Mar-20 Wed ### ### 52.78 52.89 179,089 4,726,158 ### ### 3.8
2024-Mar-19 Tue ### ### ### ### ### ### 0.0
2024-Mar-18 Mon ### ### ### ### 70.4 70.4 0.0
2024-Mar-15 Fri 52.27 52.41 52.2 ### 152,385 ### 67.4 67.4 0.0
2024-Mar-14 Thu ### 52.22 ### ### 101,051 2,638,441 ### ### 0.0
2024-Mar-13 Wed 52.24 ### ### 52.2 34.9 34.9 3.7
2024-Mar-12 Tue 51.79 51.83 51.72 51.8 64.7 64.7 3.7
2024-Mar-11 Mon 51.56 51.7 51.55 ### 168,645 ### ### ### 0.0
2024-Mar-08 Fri ### 52 51.87 ### ### ### 0.0
2024-Mar-07 Thu ### ### 51.59 ### ### ### 0.0
2024-Mar-06 Wed 52.53 52.53 ### ### 26.9 26.9 0.0
2024-Mar-05 Tue 52.54 52.59 52.49 52.56 210,082 ### 71.6 71.6 3.8
2024-Mar-04 Mon 52.45 52.53 ### 52.53 362,185 9,512,789 ### ### 3.8
2024-Mar-01 Fri 52.26 ### 52.2 52.27 63.8 63.8 ###
2024-Feb-29 Thu ### ### 51.87 ### 159,578 4,138,655 29.3 29.3 0.0
2024-Feb-28 Wed 51.77 ### ### ### 239,040 0 ### ### 0.0
2024-Feb-27 Tue 51.7 51.75 ### ### ### ### 0.0
2024-Feb-26 Mon ### 51.71 ### ### 70.9 70.9 0.0
2024-Feb-23 Fri ### 51.72 ### ### 170,550 4,410,423 41.1 41.1 0.0
2024-Feb-22 Thu 50.89 ### 50.89 ### 69.6 69.6 0.0
2024-Feb-21 Wed ### ### 50.41 50.44 223,123 ### 37.8 37.8 3.6
2024-Feb-20 Tue ### ### ### ### 161,246 0 ### ### 0.0
2024-Feb-19 Mon ### ### ### ### ### ### 0.0
2024-Feb-16 Fri 51.44 51.5 ### 51.44 65.4 65.4 3.7
2024-Feb-15 Thu ### 51.42 51.26 51.4 66.2 66.2 ###
2024-Feb-14 Wed ### 51.2 ### ### 210,620 5,391,872 ### ### 0.0
2024-Feb-13 Tue 51.21 ### ### 51.28 119,029 0 ### ### 3.7
2024-Feb-12 Mon ### ### 51.26 ### 175,353 ### 73.2 73.2 0.0
2024-Feb-09 Fri 51.21 ### 51.21 51.28 68.7 68.7 3.7
2024-Feb-08 Thu ### ### ### ### 140,025 0 ### ### 0.0
2024-Feb-07 Wed 50.57 ### 50.5 50.56 156,222 ### ### ### ###
2024-Feb-06 Tue 50.76 50.78 50.53 50.53 31.7 31.7 ###
2024-Feb-05 Mon ### 50.84 ### ### 44.9 44.9 0.0
2024-Feb-02 Fri ### 50 49.8 49.81 233,285 11,640,921 26.7 26.7 3.6
2024-Feb-01 Thu 49.25 49.44 ### 49.44 192,687 4,763,222 ### ### ###
2024-Jan-31 Wed 49.5 49.78 49.48 49.74 ### ### 3.6
2024-Jan-30 Tue 49.57 ### 49.54 ### 126,288 3,128,153 66.6 66.6 0.0
2024-Jan-29 Mon 49.49 49.49 ### ### 38.1 38.1 0.0
2024-Jan-25 Thu ### 49.4 49.27 ### 32.7 32.7 0.0
2024-Jan-24 Wed 49.26 49.45 49.26 49.43 303,953 ### ### ### ###
2024-Jan-23 Tue ### 49.21 ### ### 223,825 ### ### ### 0.0
2024-Jan-22 Mon 48.85 49 48.85 ### 156,628 7,663,024 ### ### 0.0
2024-Jan-19 Fri ### 48.44 ### 48.42 70.5 70.5 3.5
2024-Jan-18 Thu ### 48.5 ### ### ### ### 0.0
2024-Jan-17 Wed 48.2 48.22 ### 48.2 ### ### 3.4
2024-Jan-16 Tue 47.73 48 47.73 ### 99,450 4,760,174 ### ### 0.0
2024-Jan-15 Mon 47.59 ### 47.49 47.59 136,686 ### 70.8 70.8 ###
2024-Jan-12 Fri 47.57 47.57 ### 47.41 81,523 1,939,024 ### ### ###
2024-Jan-11 Thu 47.52 47.57 47.45 47.45 59,277 2,816,250 33.8 33.8 ###
2024-Jan-10 Wed ### ### ### ### 180,057 0 ### ### 0.0
2024-Jan-09 Tue ### ### ### ### ### ### 0.0
2024-Jan-08 Mon 46.57 ### 46.48 ### 119,488 ### 78.8 78.8 0.0
2024-Jan-05 Fri ### ### 46.52 ### 71.5 71.5 0.0
2024-Jan-04 Thu 46.59 ### 46.46 46.53 114,786 2,666,478 34.3 34.3 ###
2024-Jan-03 Wed 46.59 46.76 46.58 ### 77.4 77.4 0.0
2024-Jan-02 Tue 46.73 48 46.59 46.59 ### ### 3.3
2023-Dec-29 Fri 46.81 46.86 46.71 46.73 68,975 ### 31.4 31.4 3.3
2023-Dec-28 Thu 46.7 46.78 46.58 46.75 63.6 63.6 ###
2023-Dec-27 Wed 46.76 46.77 ### ### ### ### 0.0
2023-Dec-22 Fri ### 46.72 46.58 46.71 ### ### ###
2023-Dec-21 Thu 46.74 46.74 46.59 ### 216,972 ### ### ### 0.0
2023-Dec-20 Wed ### ### ### ### 302,680 0 31.8 31.8 0.0
2023-Dec-19 Tue ### 47.23 ### ### 258,428 6,102,777 30.2 30.2 0.0
2023-Dec-18 Mon ### ### ### ### 184,557 0 67.9 67.9 0.0
2023-Dec-15 Fri ### ### ### ### 235,756 0 33.2 33.2 0.0
2023-Dec-14 Thu 47.22 ### 46.85 ### 436,226 ### ### ### 0.0
2023-Dec-13 Wed 47.26 ### 47.26 ### 177,147 4,185,983 ### ### 0.0
2023-Dec-12 Tue 47 ### 46.84 46.84 142,382 3,334,586 36.9 36.9 3.3
2023-Dec-11 Mon 46.7 ### 46.7 46.84 76.2 76.2 3.3
2023-Dec-08 Fri ### ### 46.24 46.27 29.5 29.5 ###
2023-Dec-07 Thu 46.4 46.53 ### 46.5 102,425 ### 69.3 69.3 ###
2023-Dec-06 Wed 46.48 46.57 ### 46.45 171,377 ### ### ### 3.3
2023-Dec-05 Tue ### ### ### 46.25 ### ### ###
2023-Dec-04 Mon ### ### 45.77 46 ### ### 3.3
2023-Dec-01 Fri ### ### ### ### ### ### 0.0
2023-Nov-30 Thu ### ### 45.74 45.76 138,725 3,172,640 ### ### 3.3
2023-Nov-29 Wed 45.72 45.8 45.56 45.74 131,153 ### ### ### 3.3
2023-Nov-28 Tue ### 46 45.82 45.85 ### ### 3.3
2023-Nov-27 Mon 46.22 46.22 ### ### 45.6 45.6 0.0
2023-Nov-24 Fri ### 46.44 ### ### 139,620 3,241,976 ### ### 0.0
2023-Nov-23 Thu 46.4 46.45 ### ### 178,774 4,152,026 ### ### 0.0
2023-Nov-22 Wed ### 46.22 ### 46.21 162,844 3,763,324 73.6 73.6 ###
2023-Nov-21 Tue 46.23 46.28 ### ### ### ### 0.0
2023-Nov-20 Mon 46.23 46.27 45.83 ### ### ### 0.0
2023-Nov-17 Fri 46.49 46.59 46.47 46.55 ### ### 3.3
2023-Nov-16 Thu ### ### ### ### ### ### 0.0
2023-Nov-15 Wed 46.2 46.26 ### 46.2 ### ### ###
2023-Nov-14 Tue ### ### ### ### ### ### 0.0
2023-Nov-13 Mon ### 46.23 ### ### 89,284 ### 43.4 43.4 0.0
2023-Nov-10 Fri 45.52 ### 45.47 ### 113,649 ### ### ### 0.0
2023-Nov-09 Thu 45.53 45.57 45.49 45.52 ### ### ###
2023-Nov-08 Wed ### 45.4 45.24 45.26 ### ### 3.2
2023-Nov-07 Tue 44.8 ### ### ### ### ### 0.0
2023-Nov-06 Mon ### ### 44.52 ### ### ### 0.0
2023-Nov-03 Fri ### 44.74 ### ### 177,473 3,970,071 ### ### 0.0
2023-Nov-02 Thu ### ### ### ### 424,022 0 28.6 28.6 0.0
2023-Nov-01 Wed ### ### ### ### ### ### 0.0
2023-Oct-31 Tue 43.55 ### 43.46 43.59 70.3 70.3 ###
2023-Oct-30 Mon 43.42 43.44 43.29 ### 147,480 6,395,470 38.3 38.3 0.0
2023-Oct-27 Fri 43.75 43.77 ### 43.7 139,488 ### 34.2 34.2 ###
2023-Oct-26 Thu 44.2 44.2 ### ### 132,986 ### 39.3 39.3 0.0
2023-Oct-25 Wed 44.48 44.48 ### 44.23 ### ### ###
2023-Oct-24 Tue 44.45 44.46 44.25 ### 33.7 33.7 0.0
2023-Oct-23 Mon ### 44.7 ### ### 73.9 73.9 0.0
2023-Oct-20 Fri ### ### ### ### 130,024 0 ### ### 0.0
2023-Oct-19 Thu ### ### ### 45.54 119,146 0 ### ### 3.3
2023-Oct-18 Wed ### 45.7 45.56 45.57 36.2 36.2 3.3
2023-Oct-17 Tue ### ### ### 45.74 35.7 35.7 3.3
2023-Oct-16 Mon 45.78 45.84 ### ### 43.8 43.8 0.0
2023-Oct-13 Fri 45.86 ### 45.8 45.89 98,550 ### ### ### 3.3
2023-Oct-12 Thu 45.48 45.57 45.48 45.52 67.9 67.9 ###
2023-Oct-11 Wed ### 45.23 ### 45.21 135,456 ### ### ### ###
2023-Oct-10 Tue ### ### ### ### 106,222 0 63.0 63.0 0.0
2023-Oct-09 Mon 44.7 44.84 ### 44.82 98,052 2,198,325 75.4 75.4 ###
2023-Oct-06 Fri 44.48 44.53 44.4 44.48 126,946 5,644,653 70.9 70.9 3.2
2023-Oct-05 Thu 44.73 44.8 44.52 44.55 110,273 ### 31.6 31.6 3.2
2023-Oct-04 Wed 44.71 44.71 44.42 44.42 ### ### 3.2
2023-Oct-03 Tue ### 45.28 44.975 45.25 ### ### 3.2
2023-Oct-02 Mon ### ### 44.52 ### 217,429 ### 75.1 75.1 0.0
2023-Sep-29 Fri 44.72 44.72 44.45 44.51 114,575 5,108,326 ### ### ###
2023-Sep-28 Thu ### ### 44.8 44.88 ### ### 3.2
2023-Sep-27 Wed 44.73 ### ### 44.88 148,957 0 ### ### 3.2
2023-Sep-26 Tue ### ### 44.88 ### 220,347 4,944,586 43.0 43.0 0.0
2023-Sep-25 Mon ### ### 44.79 ### 153,583 ### ### ### 0.0
2023-Sep-22 Fri ### ### ### ### 188,285 0 ### ### 0.0
2023-Sep-21 Thu ### 45.81 ### 45.77 ### ### ###
2023-Sep-20 Wed 46 ### ### ### 74.7 74.7 0.0
2023-Sep-19 Tue 46.28 46.28 ### 46.24 323,882 7,494,629 39.1 39.1 3.3
2023-Sep-18 Mon ### 46.5 46.2 46.21 152,185 7,053,774 44.2 44.2 ###
2023-Sep-15 Fri 46.8 46.84 ### ### ### ### 0.0
2023-Sep-14 Thu 46.56 46.56 ### 46.5 153,172 3,565,844 30.3 30.3 ###
2023-Sep-13 Wed 46.4 46.51 ### 46.48 76.4 76.4 ###
2023-Sep-12 Tue 46.58 ### 46.52 ### 68.0 68.0 0.0
2023-Sep-11 Mon ### ### ### 46.41 153,042 0 37.2 37.2 ###
2023-Sep-08 Fri ### ### 46.49 46.51 33.6 33.6 3.3
2023-Sep-07 Thu 46.75 46.83 ### ### 123,956 2,902,429 ### ### 0.0
2023-Sep-06 Wed ### 47.2 46.86 ### ### ### 0.0
2023-Sep-05 Tue ### ### ### ### 197,045 0 78.0 78.0 0.0
2023-Sep-04 Mon 46.75 46.75 46.56 46.56 34.6 34.6 3.3
2023-Sep-01 Fri 46.45 ### ### ### 70.5 70.5 0.0
2023-Aug-31 Thu 46.51 46.57 ### 46.54 ### ### 3.3
2023-Aug-30 Wed ### 46.59 ### 46.41 267,446 6,230,154 62.9 62.9 ###
2023-Aug-29 Tue 46 ### 45.89 ### 199,548 4,578,628 35.1 35.1 0.0
2023-Aug-28 Mon 45.88 ### 45.72 45.79 45.5 45.5 ###
2023-Aug-25 Fri 45.57 ### 45.52 45.55 126,579 ### ### ### ###
2023-Aug-24 Thu ### ### 45.87 ### 67.3 67.3 0.0
2023-Aug-23 Wed 45.59 ### 45.49 ### 167,781 3,816,178 ### ### 0.0
2023-Aug-22 Tue 45.72 45.78 ### ### ### ### 0.0
2023-Aug-21 Mon 45.53 45.59 45.44 45.52 103,188 ### ### ### ###
2023-Aug-18 Fri 45.5 45.59 45.41 45.54 286,572 13,039,026 ### ### 3.3
2023-Aug-17 Thu 45.83 ### 45.78 ### 72.1 72.1 0.0
2023-Aug-16 Wed 45.89 ### 45.85 45.88 572,644 ### ### ### 3.3
2023-Aug-15 Tue ### ### ### ### 36.4 36.4 0.0
2023-Aug-14 Mon ### ### 45.89 ### 133,756 ### ### ### 0.0
2023-Aug-11 Fri 45.83 45.85 ### 45.72 ### ### 3.3
2023-Aug-10 Thu 45.72 45.78 ### 45.73 ### ### ###
2023-Aug-09 Wed ### ### 45.76 45.83 199,855 4,572,682 36.8 36.8 ###
2023-Aug-08 Tue 45.85 46 45.8 ### 78.5 78.5 0.0
2023-Aug-07 Mon 45.52 ### 45.45 45.58 180,021 4,090,977 72.5 72.5 3.3
2023-Aug-04 Fri 45.83 ### 45.72 ### 67.9 67.9 0.0
2023-Aug-03 Thu ### ### ### ### 142,057 0 37.6 37.6 0.0
2023-Aug-02 Wed ### 46.2 ### 46.2 78.7 78.7 ###
2023-Aug-01 Tue ### ### 45.52 ### 126,482 ### ### ### 0.0
2023-Jul-31 Mon 45.89 ### ### ### ### ### 0.0
2023-Jul-28 Fri ### 45.58 ### 45.54 ### ### 3.3
2023-Jul-27 Thu ### ### 44.76 ### ### ### 0.0
2023-Jul-26 Wed 44.85 45.2 44.81 ### 69.3 69.3 0.0
2023-Jul-25 Tue ### ### 44.82 44.84 170,471 3,820,255 ### ### 3.2
2023-Jul-24 Mon 44.89 ### 44.83 44.86 97,120 2,176,944 ### ### 3.2
2023-Jul-21 Fri ### 44.72 44.58 ### 211,757 9,454,950 70.7 70.7 0.0
2023-Jul-20 Thu 44.81 44.83 44.45 44.59 35.1 35.1 3.2
2023-Jul-19 Wed 44.52 44.77 44.5 44.71 176,080 ### 71.1 71.1 ###
2023-Jul-18 Tue 44.2 44.21 ### ### 187,283 ### ### ### 0.0
2023-Jul-17 Mon 43.83 ### 43.81 ### 77.0 77.0 0.0
2023-Jul-14 Fri 43.59 ### 43.55 ### 61.5 61.5 0.0
2023-Jul-13 Thu ### ### 43.82 43.84 155,551 3,408,122 ### ### ###
2023-Jul-12 Wed ### ### 43.87 ### ### ### 0.0
2023-Jul-11 Tue 44 ### ### ### ### ### 0.0
2023-Jul-10 Mon 43.86 ### 43.74 43.87 221,272 ### 80.0 80.0 ###
2023-Jul-07 Fri ### ### 44.21 44.25 ### ### ###
2023-Jul-06 Thu 44.5 44.51 ### ### 127,281 ### 37.5 37.5 0.0
2023-Jul-05 Wed ### 44.4 44.27 ### ### ### 0.0
2023-Jul-04 Tue 44.5 44.7 ### 44.55 142,126 ### 56.7 56.7 3.2
2023-Jul-03 Mon 44.54 ### ### 44.47 ### ### ###
2023-Jun-30 Fri 44.46 44.54 ### 44.45 ### ### 3.2
2023-Jun-29 Thu 44.41 44.49 44.27 44.29 132,879 5,897,170 ### ### ###
2023-Jun-28 Wed 43.72 ### 43.71 44 63.4 63.4 3.1
2023-Jun-27 Tue 43.47 43.49 ### 43.26 ### ### ###
2023-Jun-26 Mon 43.58 ### 43.55 ### 134,155 2,921,225 72.6 72.6 0.0
2023-Jun-23 Fri ### 43.58 43.27 43.53 100,070 ### 77.6 77.6 ###
2023-Jun-22 Thu ### ### 42.87 ### 80.3 80.3 0.0
2023-Jun-21 Wed 43.22 ### ### 43.27 ### ### ###
2023-Jun-20 Tue ### 43.28 ### 43.23 74.2 74.2 3.1
2023-Jun-19 Mon ### ### 42.87 ### 115,623 2,478,379 ### ### 0.0
2023-Jun-16 Fri ### ### 42.87 ### 89,349 ### 60.7 60.7 0.0
2023-Jun-15 Thu ### ### 42.8 42.84 37.9 37.9 ###
2023-Jun-14 Wed ### ### ### ### 73.5 73.5 0.0
2023-Jun-13 Tue ### ### ### ### 70.8 70.8 0.0
2023-Jun-09 Fri 42.72 42.83 ### 42.75 129,044 2,763,477 ### ### ###
2023-Jun-08 Thu 42.81 42.85 42.72 42.75 ### ### ###
2023-Jun-07 Wed ### ### 42.81 42.85 198,154 4,241,486 ### ### ###
2023-Jun-06 Tue ### 43.22 42.78 42.85 247,345 ### ### ### ###
2023-Jun-05 Mon ### ### 43.26 ### ### ### 0.0
2023-Jun-02 Fri ### ### ### 42.75 128,821 0 28.6 28.6 ###
2023-Jun-01 Thu ### ### ### ### 1,901,146 0 ### ### 0.0
2023-May-31 Wed 43.2 43.26 43 ### 194,844 8,403,621 ### ### 0.0
2023-May-30 Tue ### 43.29 ### 43.29 75.7 75.7 3.1
2023-May-29 Mon 43.21 43.24 ### ### 34.9 34.9 0.0
2023-May-26 Fri 42.58 ### 42.45 42.51 2,612,429 ### 34.1 34.1 ###
2023-May-25 Thu 42.21 ### 42.21 ### 74.3 74.3 0.0
2023-May-24 Wed ### ### ### ### 102,684 0 76.7 76.7 0.0
2023-May-23 Tue 42.25 42.28 ### ### 128,250 ### ### ### 0.0
2023-May-22 Mon ### 42.2 ### 42.2 ### ### 3.0
2023-May-19 Fri ### 42.43 42.28 42.28 190,054 ### 30.8 30.8 ###
2023-May-18 Thu ### 41.84 ### 41.77 72.8 72.8 ###
2023-May-17 Wed 41.25 41.4 41.24 ### ### ### 0.0
2023-May-16 Tue ### 41.28 ### 41.28 114,324 2,359,647 76.9 76.9 2.9
2023-May-15 Mon ### ### 41.26 41.29 220,985 4,558,920 41.6 41.6 ###
2023-May-12 Fri ### 41.29 ### 41.28 76,244 1,574,057 70.8 70.8 2.9
2023-May-11 Thu 40.74 40.89 40.73 40.89 89,887 3,668,288 ### ### ###
2023-May-10 Wed ### ### ### ### 68.4 68.4 0.0
2023-May-09 Tue 40.71 40.74 ### 40.74 74.1 74.1 ###
2023-May-08 Mon 40.81 40.88 ### ### 35.3 35.3 0.0
2023-May-05 Fri 40.7 40.7 ### ### 28.6 28.6 0.0
2023-May-04 Thu ### ### 40.83 ### 175,524 3,583,322 ### ### 0.0
2023-May-03 Wed ### ### ### ### ### ### 0.0
2023-May-02 Tue ### ### ### ### 33.4 33.4 0.0
2023-May-01 Mon ### ### ### ### 42.3 42.3 0.0
2023-Apr-28 Fri 41.52 41.72 41.48 ### 126,848 5,276,876 ### ### 0.0
2023-Apr-27 Thu ### ### ### ### 152,541 0 38.0 38.0 0.0
2023-Apr-26 Wed ### ### ### ### 76.9 76.9 0.0
2023-Apr-24 Mon ### 41.2 ### ### 95,049 ### 40.2 40.2 0.0
2023-Apr-21 Fri 40.85 ### 40.82 ### ### ### 0.0
2023-Apr-20 Thu 41.21 41.27 ### ### 117,546 ### 39.2 39.2 0.0
2023-Apr-19 Wed ### ### ### ### 69.6 69.6 0.0
2023-Apr-18 Tue ### ### ### ### ### ### 0.0
2023-Apr-17 Mon ### 41.29 ### ### 124,377 ### 71.4 71.4 0.0
2023-Apr-14 Fri 40.76 40.79 ### 40.76 119,722 ### ### ### ###
2023-Apr-13 Thu ### 40.79 ### 40.79 ### ### ###
2023-Apr-12 Wed 41.22 41.23 ### ### 93,379 ### ### ### 0.0
2023-Apr-11 Tue ### 41.29 ### ### ### ### 0.0
2023-Apr-06 Thu 40.55 ### 40.52 ### 72.9 72.9 0.0
2023-Apr-05 Wed 40.5 ### ### ### ### ### 0.0
2023-Apr-04 Tue 40.48 ### 40.43 ### 103,827 ### 70.3 70.3 0.0
2023-Apr-03 Mon ### ### 40.85 ### 111,228 ### 41.0 41.0 0.0
2023-Mar-31 Fri 40.4 40.48 ### 40.46 64.1 64.1 2.9
2023-Mar-30 Thu 40.27 40.4 40.25 40.29 63.3 63.3 2.9
2023-Mar-29 Wed ### 39.85 ### 39.85 98,679 1,966,179 71.3 71.3 ###
2023-Mar-28 Tue ### ### 39.78 39.8 128,380 2,553,478 ### ### 2.8
2023-Mar-27 Mon ### ### ### ### 142,372 0 ### ### 0.0
2023-Mar-24 Fri 39.51 ### 39.49 39.53 ### ### ###
2023-Mar-23 Thu 39.43 39.43 39.25 39.28 97,584 3,838,954 ### ### 2.8
2023-Mar-22 Wed ### ### 40 ### 93,170 ### ### ### 0.0
2023-Mar-21 Tue ### 39.56 ### 39.53 ### ### ###
2023-Mar-20 Mon 39.26 39.28 ### ### 125,926 2,473,186 ### ### 0.0
2023-Mar-17 Fri 39.77 39.8 39.46 39.51 ### ### 2.8
2023-Mar-16 Thu ### 39.5 39.29 39.42 136,776 ### ### ### 2.8
2023-Mar-15 Wed ### 39.25 ### 39.22 68.2 68.2 ###
2023-Mar-14 Tue 38.84 ### 38.74 ### ### ### 0.0
2023-Mar-13 Mon 39.25 39.57 39.21 ### 76.4 76.4 0.0
2023-Mar-10 Fri 39.8 39.8 ### 39.44 ### ### 2.8
2023-Mar-09 Thu 40.5 40.53 ### ### ### ### 0.0
2023-Mar-08 Wed 40.4 40.52 40.4 40.42 72.3 72.3 2.9
2023-Mar-07 Tue 40.21 40.5 ### 40.41 ### ### ###
2023-Mar-06 Mon ### ### ### ### 125,480 0 75.2 75.2 0.0
2023-Mar-03 Fri 39.48 39.53 ### 39.4 60,941 ### ### ### 2.8
2023-Mar-02 Thu ### ### ### ### ### ### 0.0
2023-Mar-01 Wed ### 39.46 39.28 ### 130,671 ### 33.4 33.4 0.0
2023-Feb-28 Tue 39.56 ### 39.47 39.58 136,924 ### 66.1 66.1 2.8
2023-Feb-27 Mon 39.41 ### ### 39.58 104,756 0 81.1 81.1 2.8
2023-Feb-24 Fri ### ### 39.24 ### 77,881 1,528,025 33.9 33.9 0.0
2023-Feb-23 Thu 39.29 ### ### 39.24 ### ### 2.8
2023-Feb-22 Wed ### ### ### ### 71.0 71.0 0.0
2023-Feb-21 Tue ### ### 39.25 ### 103,176 2,024,829 ### ### 0.0
2023-Feb-20 Mon ### ### 39.49 39.54 43.6 43.6 2.8
2023-Feb-17 Fri 39.73 39.81 ### 39.75 76.8 76.8 ###
2023-Feb-16 Thu ### ### ### ### 62.9 62.9 0.0
2023-Feb-15 Wed 39.5 ### 39.42 ### 78.2 78.2 0.0
2023-Feb-14 Tue ### ### 39.56 39.58 43.4 43.4 2.8
2023-Feb-13 Mon 39.47 39.47 ### ### 44.3 44.3 0.0
2023-Feb-10 Fri 39.4 39.5 39.21 39.29 125,185 4,926,655 ### ### ###
2023-Feb-09 Thu 39.75 39.77 ### ### 71,350 ### ### ### 0.0
2023-Feb-08 Wed 39.8 ### 39.8 ### ### ### 0.0
2023-Feb-07 Tue 39.87 ### 39.58 ### 202,980 4,016,974 ### ### 0.0
2023-Feb-06 Mon 39.77 39.84 39.58 ### 136,057 5,402,823 ### ### 0.0
2023-Feb-03 Fri ### ### ### 39.29 125,171 0 69.1 69.1 ###
2023-Feb-02 Thu ### ### 38.52 ### 126,721 2,440,646 40.6 40.6 0.0
2023-Feb-01 Wed 38.5 38.53 ### ### 137,020 ### ### ### 0.0
2023-Jan-31 Tue ### ### ### ### 128,178 0 ### ### 0.0
2023-Jan-30 Mon ### 38.21 ### ### ### ### 0.0


1 2 3 4 5 6 7 8 Next >>
     Prev Section Basic    Bottom of Page   
Disclaimer | Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2025-06-17 00:29:21 thru 2025-06-17 00:29:21 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000