Stock Trading: www.OzSuper.com Logo News series of instruction videos has started to be released, review within the shopping cart. The Welcome video has been released. More to follow.

Currently Fri 25-Jun-27 05:51:46 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

(IXJ) ISHARES S&P GLOBAL HEALTHCARE Daily Prices...

     Prev Section TOC    Company Info for IXJ    Limits Next Section


Company Details for (IXJ) ISHARES S&P GLOBAL HEALTHCARE

Listing Code IXJ
Listing Name ISHARES S&P GLOBAL HEALTHCARE
GICS Sector GICS Sector Code Not Applicable
ISIN Name
ISIN Security
ISIN Code


Maximum Price date available .. Thursday 26th June 2025
Latest price with VOLUME for IXJ .. Monday 23rd June 2025

IXJ 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 48.25 1 0.0
MAX 156.23 ### 97.5


Font Format Legend

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


1 2 3 4 5 6 7 Next >>


End of day Prices (full format),

600 Days for (IXJ) ISHARES S&P GLOBAL HEALTHCARE
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2025-Jun-26 Thu ### ### ### ### ### ### 0.0
2025-Jun-25 Wed 131.78 132.29 131.57 ### 11,622 ### 71.0 71.0 0.0
2025-Jun-24 Tue ### ### ### 131.2 ### ### ###
2025-Jun-23 Mon 131.2 131.71 130.85 ### 78.8 78.8 0.0
2025-Jun-20 Fri ### 131.27 ### ### 12,288 806,522 ### ### 0.0
2025-Jun-19 Thu ### 131.23 130.48 ### 17,557 2,297,421 ### ### 0.0
2025-Jun-18 Wed ### ### 131.27 131.27 ### ### ###
2025-Jun-17 Tue ### ### ### ### 21,956 0 ### ### 0.0
2025-Jun-16 Mon ### 134.71 ### ### 14,477 ### ### ### 0.0
2025-Jun-13 Fri ### 135.27 133.78 ### ### ### 0.0
2025-Jun-12 Thu 133.51 ### 133.51 133.8 15,950 1,064,742 ### ### 9.6
2025-Jun-11 Wed 133.46 ### ### 133.51 76,029 0 70.1 70.1 ###
2025-Jun-10 Tue 131.8 132.57 131.8 ### 16,671 2,203,656 70.0 70.0 0.0
2025-Jun-06 Fri 131.5 131.8 131.4 131.56 ### ### 9.4
2025-Jun-05 Thu 131.74 ### 131.44 131.5 ### ### 9.4
2025-Jun-04 Wed 131.58 ### 131.46 131.73 18,047 1,186,229 62.2 62.2 ###
2025-Jun-03 Tue 131.5 131.89 ### 131.58 ### ### 9.4
2025-Jun-02 Mon ### ### ### ### 11,656 0 36.5 36.5 0.0
2025-May-30 Fri ### ### ### 131.51 14,542 0 ### ### ###
2025-May-29 Thu ### 132.21 ### 131.4 11,881 ### 32.6 32.6 9.4
2025-May-28 Wed ### ### 131.29 ### ### ### 0.0
2025-May-27 Tue ### 130.52 129.7 ### 24,550 ### ### ### 0.0
2025-May-26 Mon 129.83 129.83 128.89 ### 12,140 ### ### ### 0.0
2025-May-23 Fri 130.51 ### ### ### 8,728 0 31.1 31.1 0.0
2025-May-22 Thu 131.25 ### ### 130.41 14,555 0 ### ### ###
2025-May-21 Wed ### 133.85 132.51 132.51 ### ### ###
2025-May-20 Tue ### ### 131.88 132.8 17,879 1,178,941 71.9 71.9 9.5
2025-May-19 Mon 130.79 131.83 130.79 ### 77.3 77.3 0.0
2025-May-16 Fri 129.25 129.86 128.88 128.88 30.7 30.7 9.2
2025-May-15 Thu ### 127.28 126.48 ### 24,244 3,076,078 43.3 43.3 0.0
2025-May-14 Wed ### 129.74 ### 129.25 20,488 1,329,056 35.8 35.8 9.2
2025-May-13 Tue 133.87 134.76 133.41 133.41 ### ### ###
2025-May-12 Mon ### ### ### ### 26.0 26.0 0.0
2025-May-09 Fri ### ### ### 132.88 10,520 0 33.6 33.6 ###
2025-May-08 Thu ### ### ### ### 7,086 0 ### ### 0.0
2025-May-07 Wed 132.87 ### ### ### 10,523 0 ### ### 0.0
2025-May-06 Tue 135.52 ### 135.45 ### 64.0 64.0 0.0
2025-May-05 Mon 136.57 ### 135.5 135.5 7,222 ### ### ### 9.7
2025-May-02 Fri 136.22 136.72 ### ### 58.5 58.5 0.0
2025-May-01 Thu 137.52 ### 137.52 138.42 72.4 72.4 9.9
2025-Apr-30 Wed ### 137.72 136.57 136.79 ### ### ###
2025-Apr-29 Tue ### ### ### 136.25 ### ### 9.7
2025-Apr-28 Mon ### ### ### ### 11,673 0 ### ### 0.0
2025-Apr-24 Thu 134.2 134.59 133.88 133.88 13,451 ### 27.6 27.6 9.6
2025-Apr-23 Wed ### ### ### ### 11,375 0 30.7 30.7 0.0
2025-Apr-22 Tue ### 131.24 ### ### 23,189 ### 35.4 35.4 0.0
2025-Apr-17 Thu 134.23 ### ### 134.77 ### ### ###
2025-Apr-16 Wed 135.76 ### 135.28 135.28 9,288 628,240 ### ### 9.7
2025-Apr-15 Tue ### 136.77 ### 135.45 12,027 ### 34.0 34.0 9.7
2025-Apr-14 Mon 135.78 135.84 ### ### ### ### 0.0
2025-Apr-11 Fri ### ### ### 135.47 12.5 12.5 ###
2025-Apr-10 Thu 140.5 ### ### ### ### ### 0.0
2025-Apr-09 Wed ### ### 136.26 136.5 15,177 ### ### ### 9.8
2025-Apr-08 Tue ### 140.8 ### 139.54 48.9 48.9 10.0
2025-Apr-07 Mon 137.82 139.28 ### ### 22,486 1,565,925 ### ### 0.0
2025-Apr-04 Fri 140.74 ### ### ### 27,557 0 81.7 81.7 0.0
2025-Apr-03 Thu ### 141.49 140 140.74 10,182 ### 72.4 72.4 10.1
2025-Apr-02 Wed ### 142.56 141.23 141.24 ### ### 10.1
2025-Apr-01 Tue ### ### ### ### 74.5 74.5 0.0
2025-Mar-31 Mon 143 143.7 142.84 143.24 ### ### ###
2025-Mar-28 Fri ### 143.75 142.77 ### 67.6 67.6 0.0
2025-Mar-27 Thu ### 143.26 142.58 ### 9,121 1,303,573 69.2 69.2 0.0
2025-Mar-26 Wed 144.23 144.42 143.53 143.53 11,759 ### ### ### 10.3
2025-Mar-25 Tue ### ### 145.49 145.84 39.3 39.3 10.4
2025-Mar-24 Mon 146 146 ### 145.49 11,150 813,950 38.8 38.8 10.4
2025-Mar-21 Fri 144.77 145.87 144.77 145.53 9,649 ### ### ### ###
2025-Mar-20 Thu 144.22 ### 144.22 144.51 9,649 695,789 58.9 58.9 10.3
2025-Mar-19 Wed ### ### ### ### 6,025 0 34.4 34.4 0.0
2025-Mar-18 Tue 143.43 ### 143.43 ### 10,877 780,044 ### ### 0.0
2025-Mar-17 Mon ### ### 142.57 ### ### ### 0.0
2025-Mar-14 Fri ### ### ### ### 23.3 23.3 0.0
2025-Mar-13 Thu 142.8 ### ### 142.87 14,273 0 ### ### ###
2025-Mar-12 Wed ### ### 143.84 ### 32,085 2,307,553 35.5 35.5 0.0
2025-Mar-11 Tue 146.86 146.89 145.78 ### 31,543 4,615,844 45.6 45.6 0.0
2025-Mar-10 Mon ### ### ### ### 36.4 36.4 0.0
2025-Mar-07 Fri 147.25 147.79 146.49 ### ### ### 0.0
2025-Mar-06 Thu ### ### ### 147.28 28.8 28.8 10.5
2025-Mar-05 Wed 148.5 148.5 147.74 ### 29,249 ### 36.7 36.7 0.0
2025-Mar-04 Tue 149.5 149.81 149.23 ### 26,324 ### 74.6 74.6 0.0
2025-Mar-03 Mon 148.5 ### ### ### 69.1 69.1 0.0
2025-Feb-28 Fri 146.55 ### ### 146.84 27,383 0 75.3 75.3 10.5
2025-Feb-27 Thu 146.2 146.55 ### 146.55 31,554 ### 64.9 64.9 10.5
2025-Feb-26 Wed ### 146.44 145.81 ### 26,051 ### 74.2 74.2 0.0
2025-Feb-25 Tue ### 145 ### 144.58 15,580 1,129,550 ### ### 10.3
2025-Feb-24 Mon 142.89 143.77 142.89 143.2 13,249 1,898,979 ### ### 10.2
2025-Feb-21 Fri ### ### 142.44 ### ### ### 0.0
2025-Feb-20 Thu ### ### 142.24 142.24 13,727 ### ### ### ###
2025-Feb-19 Wed 141.46 ### 141.45 141.75 11,945 ### ### ### 10.1
2025-Feb-18 Tue 142 142.51 ### ### 7,927 ### 38.1 38.1 0.0
2025-Feb-17 Mon 142 142.51 141.2 141.2 29.4 29.4 10.1
2025-Feb-14 Fri 143.87 ### 143.82 143.82 34,753 2,499,088 36.3 36.3 10.3
2025-Feb-13 Thu 144.5 144.57 143.55 143.55 8,040 1,158,242 ### ### ###
2025-Feb-12 Wed 144.4 144.4 ### ### 63,322 4,571,848 ### ### 0.0
2025-Feb-11 Tue 144.7 ### 144.27 144.4 ### ### 10.3
2025-Feb-10 Mon ### ### ### ### ### ### 0.0
2025-Feb-07 Fri 145.48 145.82 ### ### 8,820 ### 29.9 29.9 0.0
2025-Feb-06 Thu ### ### ### 146.8 8,028 0 ### ### 10.5
2025-Feb-05 Wed 145.4 145.41 ### ### 9,179 667,359 ### ### 0.0
2025-Feb-04 Tue ### ### ### 146.52 ### ### 10.5
2025-Feb-03 Mon ### ### ### 146.23 13,824 0 47.6 47.6 10.4
2025-Jan-31 Fri 146 ### 146 ### ### ### 0.0
2025-Jan-30 Thu 145 145.53 144.5 145.27 70.3 70.3 ###
2025-Jan-29 Wed 145 145.57 144.71 ### 11,656 1,691,751 59.4 59.4 0.0
2025-Jan-28 Tue 144.53 ### 144.53 ### ### ### 0.0
2025-Jan-24 Fri ### ### ### 141.21 32.7 32.7 ###
2025-Jan-23 Thu 140.5 140.55 ### 140.25 ### ### 10.0
2025-Jan-22 Wed ### 140.89 ### 140.55 11,072 ### 77.8 77.8 ###
2025-Jan-21 Tue ### 139.81 138.5 ### 12,973 1,805,257 27.4 27.4 0.0
2025-Jan-20 Mon 140 ### ### 139.42 ### ### 10.0
2025-Jan-17 Fri 140.5 140.82 140.21 140.4 ### ### 10.0
2025-Jan-16 Thu 139.22 ### 139.22 139.85 10,520 ### 73.8 73.8 ###
2025-Jan-15 Wed 139.75 ### 139.21 139.21 32.9 32.9 ###
2025-Jan-14 Tue ### 141.43 140.74 ### 12,755 ### ### ### 0.0
2025-Jan-13 Mon 140.73 ### 140.25 ### 9,140 640,942 76.6 76.6 0.0
2025-Jan-10 Fri ### 140.77 ### ### 16,383 ### 72.5 72.5 0.0
2025-Jan-09 Thu 139.84 140.28 139.76 ### ### ### 0.0
2025-Jan-08 Wed 138.74 139.52 138.7 ### 66.9 66.9 0.0
2025-Jan-07 Tue ### 138.55 ### ### 34.4 34.4 0.0
2025-Jan-06 Mon ### ### 137.78 ### 9,250 ### 75.2 75.2 0.0
2025-Jan-03 Fri ### ### ### ### 5,441 0 ### ### 0.0
2025-Jan-02 Thu ### ### ### ### 68.8 68.8 0.0
2024-Dec-31 Tue ### ### 136.89 136.89 4,976 340,582 ### ### 9.8
2024-Dec-30 Mon ### ### ### ### 2,873 0 ### ### 0.0
2024-Dec-27 Fri 139.41 ### 138.58 139.23 5,355 371,047 25.7 25.7 9.9
2024-Dec-24 Tue ### 139.25 ### 139.25 5,645 ### ### ### ###
2024-Dec-23 Mon 137.56 137.74 ### ### 22.4 22.4 0.0
2024-Dec-20 Fri ### ### ### ### ### ### 0.0
2024-Dec-19 Thu 138.56 138.81 ### 138.55 16,581 ### ### ### ###
2024-Dec-18 Wed 137.83 138.7 137.83 138.58 14,289 ### ### ### 9.9
2024-Dec-17 Tue ### ### 136.88 ### ### ### 0.0
2024-Dec-16 Mon ### ### ### ### 13,221 0 ### ### 0.0
2024-Dec-13 Fri ### 139.46 138.77 ### 18,049 2,510,886 ### ### 0.0
2024-Dec-12 Thu 140.53 140.53 ### ### 16,883 1,186,283 ### ### 0.0
2024-Dec-11 Wed ### 141.73 ### ### 72.9 72.9 0.0
2024-Dec-10 Tue 141.28 ### 140.74 ### ### ### 0.0
2024-Dec-09 Mon 141.53 ### ### 141.72 10,283 0 73.9 73.9 10.1
2024-Dec-06 Fri ### ### ### ### 14,188 0 73.2 73.2 0.0
2024-Dec-05 Thu 142.23 142.72 142.21 142.26 15,888 2,263,483 ### ### ###
2024-Dec-04 Wed 141.76 142.84 141.21 142.21 16,870 ### 68.4 68.4 10.2
2024-Dec-03 Tue ### ### ### 141.85 10,249 0 ### ### 10.1
2024-Dec-02 Mon 140.59 141.48 140.59 140.86 73.5 73.5 ###
2024-Nov-29 Fri 141 ### ### ### ### ### 0.0
2024-Nov-28 Thu ### ### ### ### 72.5 72.5 0.0
2024-Nov-27 Wed ### 140.86 140.28 ### ### ### 0.0
2024-Nov-26 Tue ### 140.44 ### ### 28,473 1,999,374 ### ### 0.0
2024-Nov-25 Mon ### 138.73 ### ### 17,374 1,205,147 73.2 73.2 0.0
2024-Nov-22 Fri ### ### ### ### ### ### 0.0
2024-Nov-21 Thu ### ### ### 136.56 11,959 0 80.6 80.6 9.8
2024-Nov-20 Wed 135.72 135.72 135.2 135.4 ### ### ###
2024-Nov-19 Tue ### 136.42 ### ### ### ### 0.0
2024-Nov-18 Mon ### ### ### ### 24.5 24.5 0.0
2024-Nov-15 Fri 140.24 ### ### ### ### ### 0.0
2024-Nov-14 Thu 141 141.56 140.86 ### 13,788 ### ### ### 0.0
2024-Nov-13 Wed ### ### 140.26 140.26 ### ### 10.0
2024-Nov-12 Tue ### 142.21 ### ### ### ### 0.0
2024-Nov-11 Mon ### 142.43 ### 141.79 12,474 ### ### ### 10.1
2024-Nov-08 Fri 139.8 140.26 139.56 139.82 12,143 1,698,927 66.2 66.2 10.0
2024-Nov-07 Thu 141.41 141.52 139.79 139.79 14,958 ### 35.1 35.1 10.0
2024-Nov-06 Wed 140.57 ### 140.28 ### 8,527 598,083 ### ### 0.0
2024-Nov-05 Tue 141.28 141.28 140.4 140.56 12,271 1,728,247 33.1 33.1 ###
2024-Nov-04 Mon ### 141.57 141 141.54 76.6 76.6 ###
2024-Nov-01 Fri 141.24 141.25 140.79 140.87 9,822 ### 34.5 34.5 10.1
2024-Oct-31 Thu 142.77 142.79 ### ### 32.4 32.4 0.0
2024-Oct-30 Wed ### 143.52 ### 143.22 ### ### 10.2
2024-Oct-29 Tue ### 143.58 ### 143.43 8,051 577,981 72.8 72.8 10.2
2024-Oct-28 Mon 142.51 ### 142.51 ### 15,480 1,103,027 ### ### 0.0
2024-Oct-25 Fri 142.8 142.8 ### 142.5 13,529 965,970 ### ### 10.2
2024-Oct-24 Thu ### 143.43 143 ### 18,741 ### 39.9 39.9 0.0
2024-Oct-23 Wed ### ### ### ### ### ### 0.0
2024-Oct-22 Tue ### ### ### ### 9,459 0 34.3 34.3 0.0
2024-Oct-21 Mon 144.5 144.5 ### ### 10,423 ### ### ### 0.0
2024-Oct-18 Fri ### ### 143.75 ### 39.5 39.5 0.0
2024-Oct-17 Thu ### ### ### ### 34.0 34.0 0.0
2024-Oct-16 Wed 144.43 144.76 ### ### 13,421 ### ### ### 0.0
2024-Oct-15 Tue ### 145.74 ### ### 14,544 1,059,821 67.9 67.9 0.0
2024-Oct-14 Mon ### 144.71 144 ### 7,780 1,123,081 72.4 72.4 0.0
2024-Oct-11 Fri 144 144 142.78 142.86 17,042 2,443,652 24.3 24.3 10.2
2024-Oct-10 Thu ### ### 143.52 143.52 9,549 ### 26.8 26.8 ###
2024-Oct-09 Wed 142.2 ### 142.2 ### 69.0 69.0 0.0
2024-Oct-08 Tue ### ### ### 141.74 16,545 0 ### ### 10.1
2024-Oct-07 Mon 140.79 ### ### ### 8,057 0 ### ### 0.0
2024-Oct-04 Fri ### 140.4 140 ### 10,754 ### ### ### 0.0
2024-Oct-03 Thu ### ### ### ### 10,746 0 73.3 73.3 0.0
2024-Oct-02 Wed 140.8 141.24 ### 140.88 68.4 68.4 10.1
2024-Oct-01 Tue ### 141.29 ### 140.7 69.6 69.6 ###
2024-Sep-30 Mon 140.74 140.74 ### ### 34.2 34.2 0.0
2024-Sep-27 Fri 141.49 ### 141.25 141.74 63.0 63.0 10.1
2024-Sep-26 Thu ### 142.52 141.8 ### 13,081 ### ### ### 0.0
2024-Sep-25 Wed 141.75 ### 141.49 141.72 8,527 603,242 39.3 39.3 10.1
2024-Sep-24 Tue ### ### 142.44 142.89 30.3 30.3 ###
2024-Sep-23 Mon ### ### 143.56 143.75 33.3 33.3 10.3
2024-Sep-20 Fri ### 145.42 144.87 ### 19,254 2,794,621 ### ### 0.0
2024-Sep-19 Thu 146 146 145 145 26.9 26.9 10.4
2024-Sep-18 Wed 146.2 146.2 145.56 ### ### ### 0.0
2024-Sep-17 Tue 147.73 147.74 147.28 147.57 12,087 1,782,953 ### ### ###
2024-Sep-16 Mon ### 147.74 ### 147.25 74.2 74.2 10.5
2024-Sep-13 Fri 147.2 147.2 146.81 ### 33.5 33.5 0.0
2024-Sep-12 Thu ### 147.7 ### ### 6,682 ### ### ### 0.0
2024-Sep-11 Wed ### 148.45 147.76 147.76 ### ### 10.6
2024-Sep-10 Tue 147.7 ### 147.5 147.5 6,953 512,783 ### ### 10.5
2024-Sep-09 Mon 146.74 147.43 146.74 147.21 ### ### ###
2024-Sep-06 Fri 146.24 146.58 ### 146.45 ### ### ###
2024-Sep-05 Thu ### 148.7 ### ### 12,953 963,055 37.1 37.1 0.0
2024-Sep-04 Wed ### 149 148.52 ### 45.6 45.6 0.0
2024-Sep-03 Tue ### ### 147.83 148.81 11,720 866,283 ### ### ###
2024-Sep-02 Mon ### 148.5 ### ### ### ### 0.0
2024-Aug-30 Fri ### 147.46 ### ### 26.3 26.3 0.0
2024-Aug-29 Thu ### ### ### ### 15,527 0 ### ### 0.0
2024-Aug-28 Wed 146.55 147 ### 146.84 6,228 457,758 70.2 70.2 10.5
2024-Aug-27 Tue ### ### 146.25 146.25 ### ### ###
2024-Aug-26 Mon 146.87 146.88 146.46 146.8 15,875 2,328,386 ### ### 10.5
2024-Aug-23 Fri 147.58 147.82 147.52 ### 6,483 957,344 ### ### 0.0
2024-Aug-22 Thu 146.42 146.87 146.42 ### ### ### 0.0
2024-Aug-21 Wed 146 146.52 ### ### 5,128 375,677 ### ### 0.0
2024-Aug-20 Tue 145.86 146.25 ### 145.86 ### ### 10.4
2024-Aug-19 Mon 146.57 146.57 145.85 145.86 31.7 31.7 10.4
2024-Aug-16 Fri 147.42 147.56 146.87 146.87 18,149 ### 28.7 28.7 ###
2024-Aug-15 Thu ### ### 145.86 146 ### ### 10.4
2024-Aug-14 Wed 145.49 145.49 144.77 ### ### ### 0.0
2024-Aug-13 Tue 144.8 144.8 ### ### ### ### 0.0
2024-Aug-12 Mon ### ### 144.86 ### 8,574 ### 37.5 37.5 0.0
2024-Aug-09 Fri 143.79 144.2 143.76 ### 64.5 64.5 0.0
2024-Aug-08 Thu ### 142.4 141.49 141.55 39.2 39.2 ###
2024-Aug-07 Wed 143.46 ### ### ### 12,559 0 ### ### 0.0
2024-Aug-06 Tue 145 145 143.25 143.72 ### ### 10.3
2024-Aug-05 Mon 146.8 148.89 146.2 147.86 15,475 2,283,258 ### ### ###
2024-Aug-02 Fri ### 147.72 146.88 146.88 11,724 1,726,945 40.4 40.4 ###
2024-Aug-01 Thu 145.89 146.22 145.41 ### 70.9 70.9 0.0
2024-Jul-31 Wed 145.81 147.44 145.43 ### 8,550 ### ### ### 0.0
2024-Jul-30 Tue 145 145.29 ### ### 7,051 ### ### ### 0.0
2024-Jul-29 Mon 144.78 ### 144.72 144.87 ### ### 10.3
2024-Jul-26 Fri 143.82 ### 143.78 143.85 68.8 68.8 10.3
2024-Jul-25 Thu 143.82 144.77 143.7 143.8 8,974 ### 41.9 41.9 ###
2024-Jul-24 Wed ### 142.87 ### 142.56 6,281 448,683 ### ### 10.2
2024-Jul-23 Tue 141.82 ### 141.58 141.86 14,623 ### ### ### 10.1
2024-Jul-22 Mon 140 140.59 139.84 140.28 10,786 1,512,358 71.5 71.5 ###
2024-Jul-19 Fri 139.4 139.7 ### 139.55 5,546 387,388 66.8 66.8 10.0
2024-Jul-18 Thu ### ### ### ### 13,286 0 36.6 36.6 0.0
2024-Jul-17 Wed 140.78 ### ### 140.8 8,471 0 66.6 66.6 10.1
2024-Jul-16 Tue ### ### ### ### ### ### 0.0
2024-Jul-15 Mon 139.42 139.73 ### ### 8,056 ### ### ### 0.0
2024-Jul-12 Fri ### 138.83 138.24 138.24 9,321 1,291,284 26.5 26.5 9.9
2024-Jul-11 Thu ### ### 137.48 137.48 35.3 35.3 9.8
2024-Jul-10 Wed 136.51 136.83 ### 136.4 ### ### 9.7
2024-Jul-09 Tue ### 136.49 ### 136.48 71.9 71.9 9.7
2024-Jul-08 Mon ### ### 135.82 135.82 ### ### ###
2024-Jul-05 Fri 135.8 135.85 135.4 135.4 29.6 29.6 ###
2024-Jul-04 Thu ### ### ### 135.4 30.3 30.3 ###
2024-Jul-03 Wed 137.5 137.5 136.86 ### 10,348 ### 30.4 30.4 0.0
2024-Jul-02 Tue ### ### ### ### ### ### 0.0
2024-Jul-01 Mon 140 ### 138.41 138.81 29.5 29.5 ###
2024-Jun-28 Fri 139.81 ### 139.78 ### 66.4 66.4 0.0
2024-Jun-27 Thu ### ### 139.4 139.8 7,281 507,485 28.9 28.9 10.0
2024-Jun-26 Wed 140.49 141.26 ### ### 9,540 ### ### ### 0.0
2024-Jun-25 Tue 140.54 140.81 ### ### 12,043 847,887 33.0 33.0 0.0
2024-Jun-24 Mon 140 140.21 139.85 139.85 50.0 50.0 ###
2024-Jun-21 Fri ### 139.58 ### ### 7,087 ### ### ### 0.0
2024-Jun-20 Thu ### ### 138.55 138.72 8,054 557,940 66.1 66.1 9.9
2024-Jun-19 Wed ### 139.27 138.52 ### 9,379 ### 33.6 33.6 0.0
2024-Jun-18 Tue ### ### 139.4 139.52 ### ### 10.0
2024-Jun-17 Mon ### 140.47 ### ### 8,681 ### 73.9 73.9 0.0
2024-Jun-14 Fri 139.85 140.2 ### 139.83 42.0 42.0 10.0
2024-Jun-13 Thu ### ### ### 139.59 6,429 0 39.4 39.4 ###
2024-Jun-12 Wed ### 140.75 ### 140.24 6,652 ### 39.2 39.2 10.0
2024-Jun-11 Tue 140.27 ### 140.27 141.5 ### ### 10.1
2024-Jun-07 Fri ### ### ### 139.89 ### ### 10.0
2024-Jun-06 Thu ### 139.8 139.24 ### 6,542 ### ### ### 0.0
2024-Jun-05 Wed ### ### 138.79 ### 11,748 815,252 ### ### 0.0
2024-Jun-04 Tue 137.46 137.87 137.2 137.73 5,049 ### ### ### 9.8
2024-Jun-03 Mon 137.58 ### ### ### 8,251 0 70.0 70.0 0.0
2024-May-31 Fri 135.54 ### 135.51 ### 7,573 ### ### ### 0.0
2024-May-30 Thu 135.89 ### 135.44 135.75 38.5 38.5 ###
2024-May-29 Wed 136.4 136.41 135.79 ### 10,588 1,441,026 ### ### 0.0
2024-May-28 Tue 137.83 ### ### 137.88 9,079 0 ### ### 9.8
2024-May-27 Mon 138.76 138.76 ### ### 32.5 32.5 0.0
2024-May-24 Fri 140 140 ### ### 5,887 ### ### ### 0.0
2024-May-23 Thu 138.82 140.23 138.82 139.78 8,929 ### ### ### 10.0
2024-May-22 Wed ### ### 138.54 ### 74.0 74.0 0.0
2024-May-21 Tue ### ### ### ### ### ### 0.0
2024-May-20 Mon 138.71 138.76 ### ### ### ### 0.0
2024-May-17 Fri ### ### 138.51 138.52 8,342 577,725 ### ### 9.9
2024-May-16 Thu 138.53 ### 138.4 ### 44,742 3,096,146 ### ### 0.0
2024-May-15 Wed 138.47 138.47 137.8 137.8 8,288 ### 36.0 36.0 9.8
2024-May-14 Tue 137.81 ### 137.81 ### 10,247 ### ### ### 0.0
2024-May-13 Mon ### ### 137.57 137.84 8,359 574,973 ### ### 9.8
2024-May-10 Fri ### ### ### 137.22 9,847 0 ### ### ###
2024-May-09 Thu ### ### 136.46 ### 39.2 39.2 0.0
2024-May-08 Wed 136.54 137.155 136.48 ### ### ### 0.0
2024-May-07 Tue ### 135.7 134.83 ### 8,124 ### 63.2 63.2 0.0
2024-May-06 Mon 135.4 135.4 ### ### ### ### 0.0
2024-May-03 Fri ### ### ### 135.26 5,622 0 29.8 29.8 ###
2024-May-02 Thu 136.79 137.21 136.51 ### 37.2 37.2 0.0
2024-May-01 Wed ### 137.49 136.76 136.81 13,850 1,899,181 ### ### 9.8
2024-Apr-30 Tue 135.45 ### 135.4 ### ### ### 0.0
2024-Apr-29 Mon 135.5 ### 134.86 ### 32,488 ### 31.1 31.1 0.0
2024-Apr-26 Fri ### ### ### ### 18,345 0 31.0 31.0 0.0
2024-Apr-24 Wed ### 137.49 136.47 ### ### ### 0.0
2024-Apr-23 Tue ### ### ### ### 15,976 0 ### ### 0.0
2024-Apr-22 Mon 135.57 ### 135.4 135.85 26,152 ### 66.2 66.2 ###
2024-Apr-19 Fri ### ### 134.81 134.81 ### ### ###
2024-Apr-18 Thu 135.25 135.5 134.87 ### 32.2 32.2 0.0
2024-Apr-17 Wed ### 136.26 ### ### 32.9 32.9 0.0
2024-Apr-16 Tue ### ### ### 135.49 83.3 83.3 9.7
2024-Apr-15 Mon ### ### ### ### 44.3 44.3 0.0
2024-Apr-12 Fri ### ### 135.56 135.74 ### ### 9.7
2024-Apr-11 Thu ### 136.56 ### ### 6,287 429,276 ### ### 0.0
2024-Apr-10 Wed 135.76 ### ### 135.8 64.8 64.8 9.7
2024-Apr-09 Tue ### ### 135.56 135.56 31.9 31.9 9.7
2024-Apr-08 Mon 136.86 ### ### ### 14,175 0 ### ### 0.0
2024-Apr-05 Fri ### ### ### 135.59 ### ### 9.7
2024-Apr-04 Thu ### ### ### ### 26,122 0 25.7 25.7 0.0
2024-Apr-03 Wed ### ### ### ### 32.2 32.2 0.0
2024-Apr-02 Tue 141.26 ### 140.41 140.41 15,824 1,110,923 ### ### ###
2024-Mar-28 Thu 141.52 142 141.2 ### ### ### 0.0
2024-Mar-27 Wed 139.76 ### 139.76 140.81 8,870 ### ### ### 10.1
2024-Mar-26 Tue ### 139.76 139.22 ### 7,973 1,112,153 ### ### 0.0
2024-Mar-25 Mon ### ### ### ### 7,351 0 ### ### 0.0
2024-Mar-22 Fri ### ### ### ### 76.3 76.3 0.0
2024-Mar-21 Thu ### 139.23 138.25 138.28 25.0 25.0 9.9
2024-Mar-20 Wed 139.88 140.41 139.83 139.86 ### ### ###
2024-Mar-19 Tue ### 139.72 ### 139.59 5,840 407,982 72.2 72.2 ###
2024-Mar-18 Mon 139.48 139.54 ### ### ### ### 0.0
2024-Mar-15 Fri 139.27 139.88 139.27 139.54 6,476 903,887 ### ### 10.0
2024-Mar-14 Thu 139.41 139.41 138.83 ### 29,940 4,165,252 34.4 34.4 0.0
2024-Mar-13 Wed 139.22 140.26 139.22 139.75 31,920 ### 70.6 70.6 10.0
2024-Mar-12 Tue 139.74 139.74 ### ### 7,378 ### 29.2 29.2 0.0
2024-Mar-11 Mon ### 139.45 138.74 ### 41.8 41.8 0.0
2024-Mar-08 Fri 139.25 ### ### 139.21 10,682 0 32.9 32.9 ###
2024-Mar-07 Thu 139.2 139.41 ### ### 32.6 32.6 0.0
2024-Mar-06 Wed 140 140 ### ### 9,859 ### 29.5 29.5 0.0
2024-Mar-05 Tue ### ### ### 140.4 8,846 0 73.2 73.2 10.0
2024-Mar-04 Mon 139.5 ### 139.5 ### 68.9 68.9 0.0
2024-Mar-01 Fri ### ### 138.7 138.73 7,479 ### ### ### ###
2024-Feb-29 Thu 140.2 140.58 139.79 139.8 27.8 27.8 10.0
2024-Feb-28 Wed 139.78 140.53 ### 140.25 ### ### 10.0
2024-Feb-27 Tue 140.2 140.57 139.79 139.79 9,576 ### ### ### 10.0
2024-Feb-26 Mon 139.76 140.47 139.76 ### 6,081 ### 72.9 72.9 0.0
2024-Feb-23 Fri ### 139.78 ### 139.4 7,756 ### 73.9 73.9 10.0
2024-Feb-22 Thu 137.72 ### 137.72 137.8 67.1 67.1 9.8
2024-Feb-21 Wed 138.41 138.41 137.45 137.45 17,179 ### 34.6 34.6 9.8
2024-Feb-20 Tue 138.52 ### 138.52 138.58 7,627 528,246 ### ### 9.9
2024-Feb-19 Mon 138.57 ### 138.25 138.25 6,787 469,151 ### ### 9.9
2024-Feb-16 Fri 138.5 138.84 138.2 138.27 8,771 1,214,958 34.1 34.1 ###
2024-Feb-15 Thu ### ### 137.75 ### 7,226 ### ### ### 0.0
2024-Feb-14 Wed ### 137.75 ### 137.59 ### ### 9.8
2024-Feb-13 Tue 137.29 137.56 ### ### ### ### 0.0
2024-Feb-12 Mon 137.75 137.75 ### 137.29 12,289 ### ### ### ###
2024-Feb-09 Fri ### ### ### ### ### ### 0.0
2024-Feb-08 Thu ### ### ### ### 68.0 68.0 0.0
2024-Feb-07 Wed 137.25 ### ### 137.21 17,150 0 33.4 33.4 ###
2024-Feb-06 Tue ### 137.4 ### ### 28.6 28.6 0.0
2024-Feb-05 Mon ### 136.52 135.8 135.8 44.1 44.1 9.7
2024-Feb-02 Fri 135.83 ### ### ### ### ### 0.0
2024-Feb-01 Thu ### ### 134.28 ### 76.6 76.6 0.0
2024-Jan-31 Wed ### 134.83 ### 134.21 ### ### ###
2024-Jan-30 Tue 133.47 133.48 ### ### 5,378 358,927 ### ### 0.0
2024-Jan-29 Mon ### ### ### ### 37.6 37.6 0.0
2024-Jan-25 Thu ### ### 132.49 132.52 29.5 29.5 9.5
2024-Jan-24 Wed 133.2 ### 133.2 133.8 72.9 72.9 9.6
2024-Jan-23 Tue ### ### ### 133.2 8,582 0 70.4 70.4 9.5
2024-Jan-22 Mon ### 133.2 ### ### 19,645 1,308,357 73.0 73.0 0.0
2024-Jan-19 Fri 133.5 133.5 ### ### 4,176 278,748 ### ### 0.0
2024-Jan-18 Thu ### ### 133.29 ### ### ### 0.0
2024-Jan-17 Wed 133.84 133.84 133.21 133.5 5,743 ### ### ### 9.5
2024-Jan-16 Tue ### 133.83 ### ### 4,724 ### ### ### 0.0
2024-Jan-15 Mon 132.5 ### ### 132.74 72.2 72.2 ###
2024-Jan-12 Fri ### ### ### ### 7,370 0 28.4 28.4 0.0
2024-Jan-11 Thu 132.8 ### ### 132.82 3,572 0 ### ### 9.5
2024-Jan-10 Wed 132.4 132.55 ### ### ### ### 0.0
2024-Jan-09 Tue ### 131.81 ### 131.7 72.0 72.0 9.4
2024-Jan-08 Mon 130.89 ### 130.25 130.74 46.5 46.5 9.3
2024-Jan-05 Fri 129.58 ### 129.58 ### 5,389 349,153 81.3 81.3 0.0
2024-Jan-04 Thu ### 129.8 ### 129.26 3,123 202,682 35.3 35.3 9.2
2024-Jan-03 Wed ### ### ### 128.8 9,351 0 ### ### 9.2
2024-Jan-02 Tue 126.5 126.77 ### 126.29 7,440 471,584 33.1 33.1 ###
2023-Dec-29 Fri 126.7 ### 126.41 126.41 7,528 ### 30.4 30.4 ###
2023-Dec-28 Thu 125.84 126.52 125.84 ### ### ### 0.0
2023-Dec-27 Wed ### ### 125.44 125.51 ### ### ###
2023-Dec-22 Fri 126 ### ### ### ### ### 0.0
2023-Dec-21 Thu ### ### 125 ### 27.3 27.3 0.0
2023-Dec-20 Wed ### 126.48 ### ### ### ### 0.0
2023-Dec-19 Tue ### 126.79 ### ### 25,174 ### 28.8 28.8 0.0
2023-Dec-18 Mon ### ### ### ### ### ### 0.0
2023-Dec-15 Fri 127.85 127.85 ### ### 58,344 3,729,640 30.0 30.0 0.0
2023-Dec-14 Thu 128.41 129 127.21 127.85 28.8 28.8 9.1
2023-Dec-13 Wed 128 128.51 127.73 ### ### ### 0.0
2023-Dec-12 Tue ### 127.77 ### ### 11,824 755,376 ### ### 0.0
2023-Dec-11 Mon 126.43 127.52 126.43 ### 9,224 ### ### ### 0.0
2023-Dec-08 Fri 126.24 ### ### 125.79 28.0 28.0 9.0
2023-Dec-07 Thu ### 127.5 126.75 127.28 10,045 1,276,970 ### ### ###
2023-Dec-06 Wed ### ### ### ### 27.0 27.0 0.0
2023-Dec-05 Tue 125.41 ### 125.41 ### ### ### 0.0
2023-Dec-04 Mon 125.58 125.58 124.78 125.22 36.8 36.8 8.9
2023-Dec-01 Fri 125 ### 125 ### 10,279 ### ### ### 0.0
2023-Nov-30 Thu 123.5 ### 123.5 ### 16,182 ### 67.6 67.6 0.0
2023-Nov-29 Wed 124.48 124.48 ### 123.5 ### ### ###
2023-Nov-28 Tue ### ### ### 124.81 14,872 0 ### ### ###
2023-Nov-27 Mon ### 126.72 ### ### ### ### 0.0
2023-Nov-24 Fri ### 126.45 125.84 ### ### ### 0.0
2023-Nov-23 Thu 125.74 126.56 ### ### 4,756 300,959 74.4 74.4 0.0
2023-Nov-22 Wed ### 126.22 ### 125.74 75.4 75.4 ###
2023-Nov-21 Tue ### ### ### 124.79 12,252 0 68.4 68.4 ###
2023-Nov-20 Mon 126 126 ### ### ### ### 0.0
2023-Nov-17 Fri 125.71 ### 125.71 ### 33,071 2,078,677 ### ### 0.0
2023-Nov-16 Thu ### ### 124.55 125.44 7,883 ### 75.0 75.0 ###
2023-Nov-15 Wed ### ### ### ### 8,673 0 ### ### 0.0
2023-Nov-14 Tue 125.45 126.51 125.45 126.51 6,576 828,444 72.7 72.7 ###
2023-Nov-13 Mon 125.57 ### 125.44 125.44 6,552 410,941 ### ### ###
2023-Nov-10 Fri 125.56 ### ### 125.47 ### ### 9.0
2023-Nov-09 Thu ### 127 ### ### ### ### 0.0
2023-Nov-08 Wed ### 126.54 125.78 ### 9,955 1,255,922 64.9 64.9 0.0
2023-Nov-07 Tue 124.81 ### ### ### 72.7 72.7 0.0
2023-Nov-06 Mon ### ### 123.82 ### ### ### 0.0
2023-Nov-03 Fri 125 125.25 124.74 125.2 11,973 ### 62.3 62.3 8.9
2023-Nov-02 Thu 124.27 124.27 ### ### 6,673 414,626 ### ### 0.0
2023-Nov-01 Wed 124.44 ### 123.76 124.26 9,072 561,375 ### ### 8.9
2023-Oct-31 Tue 122.84 123.42 122.81 ### 5,950 ### 71.4 71.4 0.0
2023-Oct-30 Mon ### ### ### 122.72 36.6 36.6 8.8
2023-Oct-27 Fri ### ### ### 125.48 3,772 0 ### ### 9.0
2023-Oct-26 Thu 127.55 127.55 126.86 ### 36.4 36.4 0.0
2023-Oct-25 Wed 126.71 127.5 ### ### ### ### 0.0
2023-Oct-24 Tue ### ### 126.54 ### 31.0 31.0 0.0
2023-Oct-23 Mon ### ### 127.8 ### 6,450 412,155 ### ### 0.0
2023-Oct-20 Fri ### ### ### ### 8,787 0 35.8 35.8 0.0
2023-Oct-19 Thu ### 131.4 129.46 ### ### ### 0.0
2023-Oct-18 Wed 131.4 131.4 ### 130.22 5,480 ### ### ### ###
2023-Oct-17 Tue ### ### ### ### 5,656 0 39.9 39.9 0.0
2023-Oct-16 Mon ### ### ### 130.79 ### ### 9.3
2023-Oct-13 Fri 130.41 ### 130.41 130.89 7,024 ### 75.6 75.6 ###
2023-Oct-12 Thu ### ### 129.55 ### ### ### 0.0
2023-Oct-11 Wed ### ### ### 129.8 70.0 70.0 ###
2023-Oct-10 Tue ### 129.21 128.5 ### 11,242 1,448,587 63.5 63.5 0.0
2023-Oct-09 Mon ### ### ### ### 79.1 79.1 0.0
2023-Oct-06 Fri 127.4 128.23 127.4 127.88 74.8 74.8 9.1
2023-Oct-05 Thu 127.77 128 ### ### 6,625 ### ### ### 0.0
2023-Oct-04 Wed ### ### 127.5 127.57 7,422 473,152 ### ### 9.1
2023-Oct-03 Tue ### ### 127.71 ### 4,085 260,847 ### ### 0.0
2023-Oct-02 Mon 127.89 ### ### ### ### ### 0.0
2023-Sep-29 Fri ### ### 127.27 127.79 25.2 25.2 9.1
2023-Sep-28 Thu 129.57 129.57 ### ### 4,020 ### 30.0 30.0 0.0
2023-Sep-27 Wed 129.47 129.57 128.53 129.57 68.4 68.4 9.3
2023-Sep-26 Tue 128.2 129.47 128.2 129.47 8,623 1,110,944 82.5 82.5 9.2
2023-Sep-25 Mon ### ### 128 128.71 8,555 547,520 66.4 66.4 ###
2023-Sep-22 Fri 129.4 129.46 128 ### 13,142 ### 27.4 27.4 0.0
2023-Sep-21 Thu ### 130.72 ### 130.59 8,685 567,651 ### ### 9.3
2023-Sep-20 Wed ### ### 129.51 ### 41.0 41.0 0.0
2023-Sep-19 Tue 130.49 130.49 ### 130.42 ### ### 9.3
2023-Sep-18 Mon 130.8 131.22 130.46 ### 7,676 1,004,327 76.9 76.9 0.0
2023-Sep-15 Fri ### ### ### 131.25 29.1 29.1 9.4
2023-Sep-14 Thu 131.7 131.7 130.83 131.21 ### ### 9.4
2023-Sep-13 Wed 131.5 131.89 ### 131.7 3,585 ### ### ### 9.4
2023-Sep-12 Tue ### 131.73 ### 131.5 74.6 74.6 9.4
2023-Sep-11 Mon 131.23 131.55 130.59 ### 5,242 ### 37.7 37.7 0.0
2023-Sep-08 Fri 131.4 131.8 131.23 131.23 35.7 35.7 ###
2023-Sep-07 Thu ### 131.23 130.86 ### ### ### 0.0
2023-Sep-06 Wed ### ### 131.22 131.22 24,083 1,580,085 33.4 33.4 9.4
2023-Sep-05 Tue 132.28 132.28 ### ### 5,186 ### ### ### 0.0
2023-Sep-04 Mon 132.46 132.46 ### ### 29.7 29.7 0.0
2023-Sep-01 Fri ### ### 130.28 ### 6,272 408,558 66.5 66.5 0.0
2023-Aug-31 Thu 132.46 132.46 ### ### 35.2 35.2 0.0
2023-Aug-30 Wed ### 132.75 ### ### 10,329 685,587 ### ### 0.0
2023-Aug-29 Tue ### 132.25 ### ### ### ### 0.0
2023-Aug-28 Mon 131.4 ### ### ### ### ### 0.0
2023-Aug-25 Fri 131.52 131.72 ### 131.48 6,645 ### ### ### ###
2023-Aug-24 Thu 131.41 131.54 ### 131.52 4,483 294,846 ### ### 9.4
2023-Aug-23 Wed ### ### ### 131.41 5,946 0 ### ### ###
2023-Aug-22 Tue ### ### 131.72 ### ### ### 0.0
2023-Aug-21 Mon 131.5 132.21 131.5 ### ### ### 0.0
2023-Aug-18 Fri ### 132.5 131.84 ### ### ### 0.0
2023-Aug-17 Thu 133.2 133.44 132.7 133.22 ### ### 9.5
2023-Aug-16 Wed 132.5 133.25 132.5 ### 19,975 2,654,178 ### ### 0.0
2023-Aug-15 Tue ### 133.46 ### ### 10,246 ### 34.9 34.9 0.0
2023-Aug-14 Mon ### 132.84 ### 132.5 79.1 79.1 9.5
2023-Aug-11 Fri ### ### 131.24 131.4 27.9 27.9 9.4
2023-Aug-10 Thu 131.5 ### ### ### 5,786 0 ### ### 0.0
2023-Aug-09 Wed ### 131.48 130.84 ### 14,155 ### ### ### 0.0
2023-Aug-08 Tue ### 129.82 ### 129.79 ### ### ###
2023-Aug-07 Mon ### ### 127.55 ### 71.5 71.5 0.0
2023-Aug-04 Fri 128.74 128.74 ### ### ### ### 0.0
2023-Aug-03 Thu 129.24 129.83 129.24 ### ### ### 0.0
2023-Aug-02 Wed 129 129 128 129 10,287 1,321,879 75.3 75.3 9.2
2023-Aug-01 Tue 128 128.42 ### ### 11,079 711,382 ### ### 0.0
2023-Jul-31 Mon 128.82 128.84 ### 128.22 7,944 511,752 ### ### 9.2
2023-Jul-28 Fri 127 128.57 127 128.57 14,084 1,799,723 80.9 80.9 ###
2023-Jul-27 Thu ### ### 126.22 ### 11,820 ### ### ### 0.0
2023-Jul-26 Wed ### 128 ### ### 11,227 718,528 67.0 67.0 0.0
2023-Jul-25 Tue ### ### ### ### 6,475 0 33.8 33.8 0.0
2023-Jul-24 Mon 128 128.58 ### ### ### ### 0.0
2023-Jul-21 Fri ### 126.79 ### 126.46 ### ### 9.0
2023-Jul-20 Thu 124.81 ### 123.8 ### 34.0 34.0 0.0
2023-Jul-19 Wed 125 125 123.5 ### ### ### 0.0
2023-Jul-18 Tue 122.84 122.85 ### 122.85 13,775 846,129 73.5 73.5 8.8
2023-Jul-17 Mon ### 123 ### 122.85 12,143 ### ### ### 8.8
2023-Jul-14 Fri ### ### ### 120.21 16,244 0 ### ### ###
2023-Jul-13 Thu ### ### 121.2 121.22 8,358 ### ### ### 8.7
2023-Jul-12 Wed 123.24 123.24 ### ### 36.1 36.1 0.0
2023-Jul-11 Tue 123.5 123.5 123 123.25 16,075 1,981,243 26.0 26.0 ###
2023-Jul-10 Mon ### ### ### ### ### ### 0.0
2023-Jul-07 Fri ### 124.72 ### 124.4 ### ### 8.9
2023-Jul-06 Thu ### ### 124.82 124.86 ### ### 8.9
2023-Jul-05 Wed 125.51 125.51 ### 124.8 12,870 807,656 31.2 31.2 8.9
2023-Jul-04 Tue ### ### 124.51 125.22 ### ### 8.9
2023-Jul-03 Mon ### ### ### ### 12,671 0 29.1 29.1 0.0
2023-Jun-30 Fri ### 127.42 126.77 ### 30.6 30.6 0.0
2023-Jun-29 Thu ### 127.4 ### 126.89 ### ### ###
2023-Jun-28 Wed 125.4 ### 125.4 ### 10,457 655,653 ### ### 0.0
2023-Jun-27 Tue ### 126.72 125.54 ### ### ### 0.0
2023-Jun-26 Mon ### 127.55 126.88 ### ### ### 0.0
2023-Jun-23 Fri ### 126.83 125.75 ### 75.9 75.9 0.0
2023-Jun-22 Thu 125.58 ### ### 125.2 11,680 0 ### ### 8.9
2023-Jun-21 Wed ### 125.59 ### 125.57 76.0 76.0 ###
2023-Jun-20 Tue 124.47 124.85 123.85 ### 11,421 ### ### ### 0.0
2023-Jun-19 Mon 123.75 ### 123.75 124.85 6,650 ### 78.7 78.7 8.9
2023-Jun-16 Fri 123.59 ### 123.55 123.72 7,070 436,749 ### ### 8.8
2023-Jun-15 Thu 124.49 124.49 122.79 122.82 29.6 29.6 8.8
2023-Jun-14 Wed ### ### ### 124.56 ### ### 8.9
2023-Jun-13 Tue ### 125.4 124.88 125.26 8,287 ### ### ### 8.9
2023-Jun-09 Fri ### ### ### 125.48 ### ### 9.0
2023-Jun-08 Thu ### ### ### ### 43.1 43.1 0.0
2023-Jun-07 Wed ### 126.51 125.8 ### 43.1 43.1 0.0
2023-Jun-06 Tue ### 127.88 ### ### 37.0 37.0 0.0
2023-Jun-05 Mon 127.43 127.88 ### ### 75.6 75.6 0.0
2023-Jun-02 Fri ### ### ### 126.4 27.8 27.8 9.0
2023-Jun-01 Thu ### 127.78 ### ### 7,381 471,572 67.3 67.3 0.0
2023-May-31 Wed ### ### 126 ### 6,240 393,120 ### ### 0.0
2023-May-30 Tue 126.85 127.47 126.5 127.45 76.7 76.7 ###
2023-May-29 Mon ### ### 126.7 ### 16,981 1,075,746 ### ### 0.0
2023-May-26 Fri 128.81 128.81 ### ### 4,558 293,557 23.5 23.5 0.0
2023-May-25 Thu 128 128.29 127.55 ### 41.7 41.7 0.0
2023-May-24 Wed 128.29 128.29 127.56 128 42.9 42.9 9.1
2023-May-23 Tue ### ### ### 128.55 ### ### 9.2
2023-May-22 Mon 128 128.53 128 128.52 ### ### ###
2023-May-19 Fri ### ### ### 127.75 31.2 31.2 9.1
2023-May-18 Thu ### 128 127.42 127.79 ### ### 9.1
2023-May-17 Wed ### ### ### ### 8,280 0 36.8 36.8 0.0
2023-May-16 Tue 128.2 128.44 127.5 ### 10,528 ### 44.1 44.1 0.0
2023-May-15 Mon ### 128.86 ### 128.48 7,086 456,550 ### ### 9.2
2023-May-12 Fri 127.81 ### 127.81 ### 32,284 ### ### ### 0.0
2023-May-11 Thu 127.5 127.5 126.8 127.24 17,748 2,256,658 35.2 35.2 9.1
2023-May-10 Wed ### 127.42 126.85 127.42 ### ### ###
2023-May-09 Tue 127.7 127.79 127.48 127.73 73.8 73.8 ###
2023-May-08 Mon 128 ### 127.47 127.7 7,178 457,489 36.9 36.9 ###
2023-May-05 Fri 130.5 130.5 127.43 ### 7,087 913,974 19.5 19.5 0.0
2023-May-04 Thu ### ### 129 129.22 ### ### 9.2
2023-May-03 Wed ### 129.53 ### ### 73.5 73.5 0.0
2023-May-02 Tue ### 130.5 ### ### 8,173 533,288 ### ### 0.0
2023-May-01 Mon 130.5 130.5 129.55 129.75 37.3 37.3 9.3
2023-Apr-28 Fri ### 129.56 128.88 129.54 1,955 252,625 ### ### 9.3
2023-Apr-27 Thu 130.75 130.75 128.7 128.78 ### ### 9.2
2023-Apr-26 Wed ### ### ### ### 80.0 80.0 0.0
2023-Apr-24 Mon 129.5 ### 129.43 129.85 7,585 ### ### ### 9.3
2023-Apr-21 Fri ### ### 127.55 ### ### ### 0.0
2023-Apr-20 Thu ### 128.7 ### ### ### ### 0.0
2023-Apr-19 Wed ### ### ### ### ### ### 0.0
2023-Apr-18 Tue 129 ### 128.84 ### ### ### 0.0
2023-Apr-17 Mon 128.8 ### 128.8 129.5 ### ### 9.3
2023-Apr-14 Fri 128.7 128.86 128.29 ### 28.3 28.3 0.0
2023-Apr-13 Thu 128.71 128.72 ### 128.58 ### ### 9.2
2023-Apr-12 Wed 128.89 ### ### 128.54 10,246 0 38.1 38.1 ###
2023-Apr-11 Tue 128.46 ### 128.26 128.46 63.9 63.9 9.2
2023-Apr-06 Thu 126.43 127.8 126.43 127.26 6,443 ### 75.9 75.9 ###
2023-Apr-05 Wed 125 125 123.88 ### ### ### 0.0
2023-Apr-04 Tue 124.75 124.75 ### 123.87 ### ### 8.8
2023-Apr-03 Mon ### ### 124.22 124.56 10,527 ### ### ### 8.9
2023-Mar-31 Fri ### ### 122.43 ### ### ### 0.0
2023-Mar-30 Thu 122.5 123.75 122.26 ### 66.7 66.7 0.0
2023-Mar-29 Wed 122.5 122.5 121.27 121.89 31.3 31.3 ###
2023-Mar-28 Tue 122.48 123.58 ### 122.57 8,944 552,649 ### ### 8.8
2023-Mar-27 Mon 122.25 ### 122.25 122.53 43,621 ### 75.2 75.2 8.8
2023-Mar-24 Fri 119.5 120.59 119.5 120.54 5,452 654,485 ### ### ###
2023-Mar-23 Thu 121.49 121.49 ### 119.75 4,873 ### 26.2 26.2 ###
2023-Mar-22 Wed 121.45 122 ### 121.58 20,949 1,277,889 ### ### 8.7
2023-Mar-21 Tue 119.75 120.83 119.75 120.78 ### ### 8.6
2023-Mar-20 Mon 119.7 119.7 118.79 119.26 49.0 49.0 8.5
2023-Mar-17 Fri 121 ### 119.85 ### 11,674 ### ### ### 0.0
2023-Mar-16 Thu ### 120.88 ### 120.51 ### ### 8.6
2023-Mar-15 Wed ### ### 119.29 ### 32.6 32.6 0.0
2023-Mar-14 Tue ### ### 118.8 ### 8,070 479,358 ### ### 0.0
2023-Mar-13 Mon ### ### ### ### ### ### 0.0
2023-Mar-10 Fri 120.76 120.76 119.23 119.78 13,170 ### ### ### 8.6
2023-Mar-09 Thu 121.57 121.57 ### ### 9,944 604,446 29.2 29.2 0.0
2023-Mar-08 Wed ### ### ### ### 73.6 73.6 0.0
2023-Mar-07 Tue 121.29 121.56 120.75 121.48 5,755 697,247 67.6 67.6 8.7
2023-Mar-06 Mon ### ### ### ### 10,870 0 ### ### 0.0
2023-Mar-03 Fri ### ### 119.24 ### ### ### 0.0
2023-Mar-02 Thu ### ### ### 118.5 37.5 37.5 8.5
2023-Mar-01 Wed ### ### ### ### 30.4 30.4 0.0
2023-Feb-28 Tue 120.72 120.89 120.25 120.5 6,586 794,074 ### ### 8.6
2023-Feb-27 Mon ### ### 120.27 120.72 ### ### 8.6
2023-Feb-24 Fri 121 121.25 120.55 120.8 8,773 1,060,655 ### ### 8.6
2023-Feb-23 Thu ### 121.24 ### 120.51 ### ### 8.6
2023-Feb-22 Wed 120.25 120.85 ### 120.82 72.0 72.0 ###
2023-Feb-21 Tue ### 120.79 ### 120.27 ### ### ###
2023-Feb-20 Mon ### 121.54 ### ### 8,552 ### ### ### 0.0
2023-Feb-17 Fri 120.42 120.51 119.87 120.24 43.5 43.5 8.6
2023-Feb-16 Thu 121 121.79 120.5 ### 10,075 ### 31.9 31.9 0.0
2023-Feb-15 Wed 120.5 120.73 119.8 ### 75.8 75.8 0.0
2023-Feb-14 Tue 120.4 ### 120.4 120.77 13,657 822,151 78.5 78.5 ###
2023-Feb-13 Mon ### ### ### 120.49 27,280 0 ### ### ###
2023-Feb-10 Fri ### ### 119.51 ### 9,824 ### ### ### 0.0


1 2 3 4 5 6 7 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 2025-06-27 05:51:46 thru 2025-06-27 05:51:46 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000