Stock Trading: www.OzSuper.com Logo New and improved site shopping cart installed. OzSuper can be enjoyed up to a point as a GUEST, as a paid viewer you will enjoy: better site viewing, numeric suppressions will be lifted, column sorting and filtering etc. will become available.

Currently Sat 26-Apr-11 03:06:43 PM 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:
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

(IZZ) ISHARES CHINA LARGE-CAP ETF Daily Prices...

     Prev Section TOC    Company Info for IZZ    Limits Next Section


Company Details for (IZZ) ISHARES CHINA LARGE-CAP ETF

Listing Code IZZ
Listing Name ISHARES CHINA LARGE-CAP ETF
GICS Sector Not Applic
ISIN Name ISHARES CHINA 25
ISIN Security CHESS DEPOSITARY INTERESTS 1:1 ISHCHINA
ISIN Code AU000000IZZ0


Maximum Price date available .. Friday 10th April 2026
Latest price with VOLUME for IZZ .. Thursday 2nd April 2026

IZZ 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 ### 1,131,149 97.4


Font Format Legend

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


1 2 3 4 5 6 7 8 Next >>


End of day Prices (full format),

600 Days for (IZZ) ISHARES CHINA LARGE-CAP ETF
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2026-Apr-10 Fri ### 51.5 51 ### 35.5 35.5 0.0
2026-Apr-09 Thu ### ### ### ### 53,672 0 ### ### 0.0
2026-Apr-08 Wed ### ### 50.85 51.26 ### ### ###
2026-Apr-07 Tue ### 51.26 ### ### ### ### 0.0
2026-Apr-02 Thu 51.4 51.53 ### ### ### ### 0.0
2026-Apr-01 Wed ### 52.28 ### ### 224,426 ### 67.3 67.3 0.0
2026-Mar-31 Tue ### 51.28 ### ### 23.5 23.5 0.0
2026-Mar-30 Mon ### ### ### 50.78 23,829 0 38.9 38.9 3.6
2026-Mar-27 Fri 51 51.23 50.48 ### 68.0 68.0 0.0
2026-Mar-26 Thu 50.26 51.79 50.26 50.51 20,788 ### 79.3 79.3 3.6
2026-Mar-25 Wed 51 51.44 50.4 50.4 ### ### ###
2026-Mar-24 Tue 49.75 50.47 ### ### ### ### 0.0
2026-Mar-23 Mon ### ### ### 49.45 52,448 0 ### ### 3.5
2026-Mar-20 Fri 51 51 50.48 50.48 41,545 ### 32.8 32.8 3.6
2026-Mar-19 Thu 51 51.71 ### 51.56 43,540 1,125,726 ### ### 3.7
2026-Mar-18 Wed 52.42 52.42 ### 51.5 22,350 ### ### ### 3.7
2026-Mar-17 Tue ### 52.81 51.8 ### 25,279 ### 69.2 69.2 0.0
2026-Mar-16 Mon 51.25 52.22 51.24 52.2 ### ### 3.7
2026-Mar-13 Fri 51.44 51.45 50.71 ### 24,773 ### 41.9 41.9 0.0
2026-Mar-12 Thu 50.76 50.8 ### 50.44 21,182 538,022 ### ### 3.6
2026-Mar-11 Wed 51.79 51.79 50.7 50.7 35,448 ### 20.3 20.3 ###
2026-Mar-10 Tue 50.86 51.57 50.86 ### ### ### 0.0
2026-Mar-09 Mon 51.41 51.42 50 ### 54,870 2,782,457 ### ### 0.0
2026-Mar-06 Fri 50.5 51.51 ### 51.41 170,472 ### ### ### 3.7
2026-Mar-05 Thu ### ### 50.56 50.56 422,848 ### 29.5 29.5 ###
2026-Mar-04 Wed ### ### ### 50.29 36.7 36.7 3.6
2026-Mar-03 Tue 51 ### ### ### 21,529 0 80.4 80.4 0.0
2026-Mar-02 Mon 51.86 52.73 50.79 ### 51,343 ### ### ### 0.0
2026-Feb-27 Fri 52.52 52.52 ### ### 29,776 ### 35.2 35.2 0.0
2026-Feb-26 Thu 53.7 ### 52.47 52.52 ### ### ###
2026-Feb-25 Wed ### 54.24 ### ### 12,378 ### 32.5 32.5 0.0
2026-Feb-24 Tue 54.43 54.77 53.56 ### 34.7 34.7 0.0
2026-Feb-23 Mon ### 55.5 ### ### 38.4 38.4 0.0
2026-Feb-20 Fri 54.55 ### ### ### 32.0 32.0 0.0
2026-Feb-19 Thu 54.5 55 54.5 ### 17,981 984,459 75.5 75.5 0.0
2026-Feb-18 Wed 54.2 ### ### 54.41 18,055 0 ### ### ###
2026-Feb-17 Tue ### ### ### ### 30.7 30.7 0.0
2026-Feb-16 Mon ### 54.27 53.44 53.8 26,321 ### ### ### 3.8
2026-Feb-13 Fri ### ### ### ### 29,953 0 28.7 28.7 0.0
2026-Feb-12 Thu 55.22 55.89 54.23 54.23 33.3 33.3 ###
2026-Feb-11 Wed ### ### ### ### 102,781 0 ### ### 0.0
2026-Feb-10 Tue ### ### ### 55.27 61.8 61.8 3.9
2026-Feb-09 Mon ### ### ### ### ### ### 0.0
2026-Feb-06 Fri 54.44 55.25 54 ### ### ### 0.0
2026-Feb-05 Thu 54.48 54.83 54.28 ### 37,450 2,043,084 78.2 78.2 0.0
2026-Feb-04 Wed ### ### ### 54.57 31,280 0 38.6 38.6 3.9
2026-Feb-03 Tue 56.7 57.29 ### ### 12.7 12.7 0.0
2026-Feb-02 Mon ### ### 55.7 55.7 90,349 ### ### ### 4.0
2026-Jan-30 Fri 57.46 57.72 ### ### 50.1 50.1 0.0
2026-Jan-29 Thu ### 57.75 ### ### 18,943 546,979 ### ### 0.0
2026-Jan-28 Wed 56.7 57.75 56.54 57.74 82.5 82.5 4.1
2026-Jan-27 Tue 56.89 57.25 56.5 57 ### ### ###
2026-Jan-23 Fri ### 57.56 ### ### 31,027 892,957 ### ### 0.0
2026-Jan-22 Thu ### 58.2 ### ### ### ### 0.0
2026-Jan-21 Wed 58 58 57.22 57.53 30.0 30.0 ###
2026-Jan-20 Tue 58.41 ### 57.46 57.7 ### ### ###
2026-Jan-19 Mon 58.5 ### ### 58.22 46,175 0 34.6 34.6 4.2
2026-Jan-16 Fri ### ### 58.53 58.59 18.8 18.8 4.2
2026-Jan-15 Thu ### ### ### ### 31.6 31.6 0.0
2026-Jan-14 Wed ### ### 59.5 59.5 28.8 28.8 4.3
2026-Jan-13 Tue 59.42 ### ### ### 56,247 0 41.6 41.6 0.0
2026-Jan-12 Mon ### ### ### ### 33,584 0 ### ### 0.0
2026-Jan-09 Fri ### 58.46 57.75 57.79 27,222 ### ### ### 4.1
2026-Jan-08 Thu ### ### ### 57.74 31,424 0 ### ### 4.1
2026-Jan-07 Wed ### ### ### ### 29,059 0 24.3 24.3 0.0
2026-Jan-06 Tue 58.81 59.5 58.74 ### 73.4 73.4 0.0
2026-Jan-05 Mon 58.8 ### 58.58 58.71 39.6 39.6 ###
2026-Jan-02 Fri ### 58.27 56.72 58.26 23,245 1,336,471 ### ### ###
2025-Dec-31 Wed ### ### 56.8 ### 67.8 67.8 0.0
2025-Dec-30 Tue ### ### 56.72 56.8 ### ### 4.1
2025-Dec-29 Mon 57.4 ### ### ### 25,455 0 35.5 35.5 0.0
2025-Dec-24 Wed ### ### ### 57.28 21,148 0 ### ### ###
2025-Dec-23 Tue ### 58.2 57.71 57.71 25,978 1,505,554 24.8 24.8 4.1
2025-Dec-22 Mon ### ### ### ### 25.7 25.7 0.0
2025-Dec-19 Fri 57.87 ### 57.8 58 20,256 ### ### ### 4.1
2025-Dec-18 Thu ### ### ### ### 39,475 0 29.9 29.9 0.0
2025-Dec-17 Wed 56.75 ### 56.75 ### 57,949 ### ### ### 0.0
2025-Dec-16 Tue ### 58 ### 56.72 40,675 1,179,575 25.4 25.4 ###
2025-Dec-15 Mon ### ### ### ### 18,953 0 39.1 39.1 0.0
2025-Dec-12 Fri 58.25 ### ### ### 24,679 0 ### ### 0.0
2025-Dec-11 Thu ### ### ### ### 95,454 0 27.2 27.2 0.0
2025-Dec-10 Wed ### ### 57.53 57.53 31.7 31.7 ###
2025-Dec-09 Tue ### ### ### ### ### ### 0.0
2025-Dec-08 Mon ### 59.75 58.89 ### 35.4 35.4 0.0
2025-Dec-05 Fri 58.84 59 58.74 59 ### ### 4.2
2025-Dec-04 Thu 58.88 58.88 ### ### 38,149 ### 35.7 35.7 0.0
2025-Dec-03 Wed 59.78 59.78 58.88 58.88 18,729 ### ### ### 4.2
2025-Dec-02 Tue 59.51 60.23 59.5 ### ### ### 0.0
2025-Dec-01 Mon ### ### ### 59.44 ### ### 4.2
2025-Nov-28 Fri ### ### 59.48 59.56 23,874 ### 20.6 20.6 4.3
2025-Nov-27 Thu 60.81 60.81 59.57 ### 26.4 26.4 0.0
2025-Nov-26 Wed 60.45 60.82 ### ### 18,128 551,272 33.1 33.1 0.0
2025-Nov-25 Tue ### 60.81 ### 60.42 26,779 ### ### ### 4.3
2025-Nov-24 Mon ### ### 58.7 59.26 34,476 1,011,870 65.7 65.7 4.2
2025-Nov-21 Fri ### ### ### ### 56,772 0 41.5 41.5 0.0
2025-Nov-20 Thu 59.87 60.54 59.86 ### 40,889 ### 56.8 56.8 0.0
2025-Nov-19 Wed 60.23 ### 59.87 ### 28,423 850,842 32.8 32.8 0.0
2025-Nov-18 Tue 60.23 60.8 60.23 60.23 86.8 86.8 4.3
2025-Nov-17 Mon ### ### 60.5 60.5 48,524 1,467,851 18.6 18.6 ###
2025-Nov-14 Fri ### ### 61.57 61.58 34,479 ### ### ### 4.4
2025-Nov-13 Thu 62.25 ### 61.8 61.85 10,582 326,983 37.7 37.7 4.4
2025-Nov-12 Wed 61.71 62.73 61.71 ### ### ### 0.0
2025-Nov-11 Tue 61.5 ### 61.43 61.46 ### ### ###
2025-Nov-10 Mon ### 61.49 ### ### 28,350 871,620 ### ### 0.0
2025-Nov-07 Fri ### ### ### 61.23 47.9 47.9 ###
2025-Nov-06 Thu 60.5 ### 60.49 61.22 15,150 ### ### ### 4.4
2025-Nov-05 Wed ### 60.42 ### ### 47,479 1,434,340 ### ### 0.0
2025-Nov-04 Tue ### ### ### ### ### ### 0.0
2025-Nov-03 Mon 60.5 ### ### 60.5 37,082 0 ### ### ###
2025-Oct-31 Fri ### 61.41 60.5 60.5 28.2 28.2 ###
2025-Oct-30 Thu ### ### 60.88 60.88 45,683 ### ### ### 4.3
2025-Oct-29 Wed ### ### 61.25 61.25 22,775 697,484 ### ### 4.4
2025-Oct-28 Tue ### 62.54 61.45 61.71 40,259 2,495,856 ### ### 4.4
2025-Oct-27 Mon ### 62.86 61.78 ### ### ### 0.0
2025-Oct-24 Fri ### ### ### 61.57 ### ### 4.4
2025-Oct-23 Thu ### 61.49 60.5 60.83 16,024 977,383 32.6 32.6 4.3
2025-Oct-22 Wed ### ### 60.44 60.5 30.1 30.1 ###
2025-Oct-21 Tue 61.88 ### ### 61.77 23,586 0 39.2 39.2 4.4
2025-Oct-20 Mon 60.51 61.2 60.51 ### 53,972 ### ### ### 0.0
2025-Oct-17 Fri ### 61.49 60.2 60.2 32,029 ### ### ### ###
2025-Oct-16 Thu 60.5 61.57 60.49 ### 26,720 1,630,721 ### ### 0.0
2025-Oct-15 Wed 60.7 60.85 ### 60.42 ### ### 4.3
2025-Oct-14 Tue ### ### ### 60.41 64.7 64.7 ###
2025-Oct-13 Mon ### 60.48 ### 59.23 75,784 ### ### ### ###
2025-Oct-10 Fri 61.7 61.89 ### 61.41 ### ### ###
2025-Oct-09 Thu 61.82 ### ### ### ### ### 0.0
2025-Oct-08 Wed ### 62.4 61.2 61.5 32.3 32.3 4.4
2025-Oct-07 Tue ### 62.5 ### ### 72.4 72.4 0.0
2025-Oct-06 Mon ### ### 61.82 ### 35.4 35.4 0.0
2025-Oct-03 Fri ### ### ### ### 26,283 0 ### ### 0.0
2025-Oct-02 Thu ### ### ### ### 14,822 0 ### ### 0.0
2025-Oct-01 Wed 61.82 ### ### ### ### ### 0.0
2025-Sep-30 Tue ### 62.125 ### 61.56 24,683 ### ### ### 4.4
2025-Sep-29 Mon 61.43 ### ### ### 20,148 0 ### ### 0.0
2025-Sep-26 Fri 61.8 61.81 61.22 61.45 34,574 ### ### ### ###
2025-Sep-25 Thu ### 61.89 ### 61.8 27,842 861,570 ### ### 4.4
2025-Sep-24 Wed ### 61.29 60.26 ### 61,957 ### ### ### 0.0
2025-Sep-23 Tue ### ### ### ### ### ### 0.0
2025-Sep-22 Mon ### ### ### ### ### ### 0.0
2025-Sep-19 Fri 61.56 ### 61.26 ### 25,175 ### 66.5 66.5 0.0
2025-Sep-18 Thu ### ### 61.44 61.44 26.8 26.8 4.4
2025-Sep-17 Wed 60.7 ### 60.7 ### 20,479 ### 82.0 82.0 0.0
2025-Sep-16 Tue 60.82 ### ### ### 25.2 25.2 0.0
2025-Sep-15 Mon 60.8 ### ### ### 33.4 33.4 0.0
2025-Sep-12 Fri ### ### ### 60.77 69.6 69.6 ###
2025-Sep-11 Thu ### 60.4 59.53 ### 30,649 ### ### ### 0.0
2025-Sep-10 Wed ### 60.82 ### 60.57 21,923 666,678 77.7 77.7 ###
2025-Sep-09 Tue ### ### ### ### 73.6 73.6 0.0
2025-Sep-08 Mon 59.45 59.45 58.75 ### 24,850 ### 30.8 30.8 0.0
2025-Sep-05 Fri ### 58.73 58.24 58.73 14,040 821,129 ### ### ###
2025-Sep-04 Thu ### 59.24 ### 58.29 27.4 27.4 ###
2025-Sep-03 Wed 59.42 ### ### ### ### ### 0.0
2025-Sep-02 Tue 58.83 ### 58.71 ### ### ### 0.0
2025-Sep-01 Mon 58.76 59.4 58.76 59.25 ### ### 4.2
2025-Aug-29 Fri 58.2 58.56 ### 58.48 ### ### 4.2
2025-Aug-28 Thu ### ### ### 57.79 33.2 33.2 4.1
2025-Aug-27 Wed ### ### ### ### ### ### 0.0
2025-Aug-26 Tue ### 60.43 59.54 ### 30,551 ### 40.5 40.5 0.0
2025-Aug-25 Mon 59.52 60.52 59.52 ### 72.3 72.3 0.0
2025-Aug-22 Fri ### 59.4 ### ### 70.7 70.7 0.0
2025-Aug-21 Thu 58.88 ### 58.88 59 28,954 ### ### ### 4.2
2025-Aug-20 Wed 58.72 58.975 ### ### 23,843 703,070 76.2 76.2 0.0
2025-Aug-19 Tue 58.86 ### 58.57 58.72 ### ### 4.2
2025-Aug-18 Mon ### ### ### 58.81 58,075 0 76.4 76.4 ###
2025-Aug-15 Fri 58.4 58.48 ### ### 22,374 ### ### ### 0.0
2025-Aug-14 Thu 58.85 ### 58.42 58.48 28.7 28.7 4.2
2025-Aug-13 Wed ### 58.21 ### ### 36,954 1,075,546 77.6 77.6 0.0
2025-Aug-12 Tue ### ### 56.54 ### 22,570 638,053 ### ### 0.0
2025-Aug-11 Mon 57.42 57.42 ### 56.73 ### ### 4.1
2025-Aug-08 Fri 57.5 57.5 ### ### ### ### 0.0
2025-Aug-07 Thu 57.7 57.73 57.2 ### ### ### 0.0
2025-Aug-06 Wed ### 57.71 57.4 57.55 ### ### ###
2025-Aug-05 Tue ### 57.78 ### ### 73.3 73.3 0.0
2025-Aug-04 Mon 56.56 ### 56.27 ### 26,040 ### 72.7 72.7 0.0
2025-Aug-01 Fri 57.52 57.78 57.21 57.22 ### ### 4.1
2025-Jul-31 Thu 58.51 58.51 57.25 57.44 19,852 ### ### ### 4.1
2025-Jul-30 Wed 58.22 ### 57.79 57.79 ### ### 4.1
2025-Jul-29 Tue 58.5 ### ### ### 34.9 34.9 0.0
2025-Jul-28 Mon 58.4 58.82 ### 58.43 49,052 ### ### ### ###
2025-Jul-25 Fri 58.51 58.7 ### 58.22 26,184 ### 33.3 33.3 4.2
2025-Jul-24 Thu 58.7 ### ### 58.4 32,724 0 ### ### ###
2025-Jul-23 Wed ### ### 58.24 58.86 32,223 ### 71.5 71.5 4.2
2025-Jul-22 Tue 58 58.2 57.5 ### 27,584 ### ### ### 0.0
2025-Jul-21 Mon ### ### 57.7 ### 51,953 1,498,844 41.2 41.2 0.0
2025-Jul-18 Fri 57.25 57.53 ### 57.28 41,750 ### 57.5 57.5 ###
2025-Jul-17 Thu 57.25 57.25 ### ### 31,279 ### ### ### 0.0
2025-Jul-16 Wed ### 57.57 ### 56.8 62,323 ### 33.0 33.0 4.1
2025-Jul-15 Tue ### 56.47 ### 55.81 67.1 67.1 ###
2025-Jul-14 Mon ### ### 54.76 ### 17,356 ### ### ### 0.0
2025-Jul-11 Fri ### ### 54.78 55.7 37,550 ### 75.6 75.6 4.0
2025-Jul-10 Thu 55 ### ### ### ### ### 0.0
2025-Jul-09 Wed ### 55.73 ### ### 15,843 ### 26.9 26.9 0.0
2025-Jul-08 Tue ### 55.86 ### 55.43 ### ### ###
2025-Jul-07 Mon 54.21 55.27 54.21 55.23 50,488 ### ### ### 3.9
2025-Jul-04 Fri 54.78 ### ### 54.52 ### ### 3.9
2025-Jul-03 Thu 55.44 55.45 54.56 54.78 32,255 1,774,186 21.9 21.9 3.9
2025-Jul-02 Wed 55.7 55.85 55.2 ### 47,021 2,610,841 29.6 29.6 0.0
2025-Jul-01 Tue 55.71 55.74 ### 55.41 28.7 28.7 4.0
2025-Jun-30 Mon 57 57 55.7 55.7 22.5 22.5 4.0
2025-Jun-27 Fri 56.55 ### 56.27 ### ### ### 0.0
2025-Jun-26 Thu 57.2 57.2 56.5 56.51 30,944 ### 21.7 21.7 ###
2025-Jun-25 Wed 56.48 57.27 56.48 57.2 77.9 77.9 4.1
2025-Jun-24 Tue ### 56.86 ### ### 68.8 68.8 0.0
2025-Jun-23 Mon ### ### ### ### 36,845 0 ### ### 0.0
2025-Jun-20 Fri ### 55.26 ### 54.79 36,245 1,001,449 69.6 69.6 ###
2025-Jun-19 Thu 55.28 55.43 ### ### 31,970 886,048 ### ### 0.0
2025-Jun-18 Wed ### 56.25 55.41 55.41 29,956 1,672,443 31.1 31.1 4.0
2025-Jun-17 Tue 56.7 56.7 55.89 55.89 ### ### 4.0
2025-Jun-16 Mon 56 56.29 55.72 ### 72.7 72.7 0.0
2025-Jun-13 Fri 56.51 56.79 55.84 ### ### ### 0.0
2025-Jun-12 Thu ### 57.2 ### 56.71 ### ### ###
2025-Jun-11 Wed 56 ### 56 ### 82.7 82.7 0.0
2025-Jun-10 Tue 56 ### 55.8 ### 40.2 40.2 0.0
2025-Jun-06 Fri 55.49 55.7 ### 55.24 34,744 967,620 ### ### 3.9
2025-Jun-05 Thu ### 55.54 55 55 22,353 1,235,450 ### ### 3.9
2025-Jun-04 Wed ### 55.41 54.7 ### 19,678 1,083,372 ### ### 0.0
2025-Jun-03 Tue 53.29 54.84 53.28 54.8 ### ### 3.9
2025-Jun-02 Mon 54.55 54.55 52.73 53.28 59,281 ### ### ### 3.8
2025-May-30 Fri ### ### ### 54.46 12,879 0 ### ### 3.9
2025-May-29 Thu ### 55.53 ### 55.29 25,750 714,948 ### ### ###
2025-May-28 Wed 54.83 ### 54.5 54.56 35.6 35.6 3.9
2025-May-27 Tue 53.89 ### 53.77 54.25 76.3 76.3 3.9
2025-May-26 Mon ### ### 53.83 53.89 19.5 19.5 ###
2025-May-23 Fri 55.47 ### ### 55.49 17,470 0 65.0 65.0 ###
2025-May-22 Thu ### 55.89 55.28 ### 28,471 ### ### ### 0.0
2025-May-21 Wed 55.72 ### ### 55.82 33,422 0 72.7 72.7 4.0
2025-May-20 Tue ### 55.75 54.85 55.57 ### ### ###
2025-May-19 Mon ### ### 54.45 ### ### ### 0.0
2025-May-16 Fri 55.29 55.29 54.84 54.88 24,779 1,364,455 25.4 25.4 ###
2025-May-15 Thu 55.78 55.88 ### ### 35,973 1,005,085 ### ### 0.0
2025-May-14 Wed 55.49 55.49 54.42 ### 70,153 3,855,258 30.6 30.6 0.0
2025-May-13 Tue 55.89 ### ### ### 26.6 26.6 0.0
2025-May-12 Mon 54.56 ### ### 54.44 113,073 0 41.1 41.1 3.9
2025-May-09 Fri ### 54.44 53.71 ### 33.1 33.1 0.0
2025-May-08 Thu ### ### ### 53.76 ### ### 3.8
2025-May-07 Wed ### 54.5 53.25 ### 45,740 2,464,242 ### ### 0.0
2025-May-06 Tue 53.25 53.55 52.88 ### 63.8 63.8 0.0
2025-May-05 Mon 53.79 53.79 ### ### 45,474 1,223,023 ### ### 0.0
2025-May-02 Fri 52.4 53.54 52.24 ### 58,442 ### ### ### 0.0
2025-May-01 Thu 52.49 52.57 52.27 52.45 48,020 ### ### ### ###
2025-Apr-30 Wed ### 52.56 51.77 ### 40,852 2,131,044 37.1 37.1 0.0
2025-Apr-29 Tue ### 52.57 52 ### 26,854 ### 26.1 26.1 0.0
2025-Apr-28 Mon 52.45 ### ### ### 52,048 0 42.2 42.2 0.0
2025-Apr-24 Thu ### ### ### ### 22,476 0 ### ### 0.0
2025-Apr-23 Wed 53 53.27 ### 52.22 26.6 26.6 3.7
2025-Apr-22 Tue ### 51 ### ### 22,577 ### 71.7 71.7 0.0
2025-Apr-17 Thu ### 51.46 ### 51.24 ### ### ###
2025-Apr-16 Wed 51.5 51.59 ### ### 100,347 2,588,450 ### ### 0.0
2025-Apr-15 Tue 52.86 52.86 51.52 51.58 ### ### 3.7
2025-Apr-14 Mon ### 52.4 ### ### 42,873 1,123,272 27.7 27.7 0.0
2025-Apr-11 Fri 51.8 52.25 49.85 ### ### ### 0.0
2025-Apr-10 Thu 52 ### 50.85 51.42 34.7 34.7 3.7
2025-Apr-09 Wed 50 ### ### ### 104,958 0 85.7 85.7 0.0
2025-Apr-08 Tue 50 51.56 ### ### 83,072 ### ### ### 0.0
2025-Apr-07 Mon 54 54 50 50 ### ### ###
2025-Apr-04 Fri 55.4 55.4 54.52 55.26 91,474 ### ### ### 3.9
2025-Apr-03 Thu ### 55.7 ### 55.54 40.9 40.9 4.0
2025-Apr-02 Wed 56.52 56.75 ### 55.86 ### ### ###
2025-Apr-01 Tue ### ### 55.88 56.4 80.1 80.1 4.0
2025-Mar-31 Mon ### ### 55.88 ### 86,970 2,429,941 30.4 30.4 0.0
2025-Mar-28 Fri 57.45 ### 56.48 ### ### ### 0.0
2025-Mar-27 Thu 56.75 ### ### ### 36,445 0 78.1 78.1 0.0
2025-Mar-26 Wed ### 57.27 ### ### 28.2 28.2 0.0
2025-Mar-25 Tue 57.72 ### ### ### 45,548 0 27.8 27.8 0.0
2025-Mar-24 Mon 57.75 ### ### 57.73 54,275 0 ### ### ###
2025-Mar-21 Fri ### ### 57.5 57.78 41,579 ### ### ### 4.1
2025-Mar-20 Thu 59.78 ### 59 ### 60,247 1,777,286 ### ### 0.0
2025-Mar-19 Wed ### ### 59.47 ### 70.4 70.4 0.0
2025-Mar-18 Tue 59.49 59.81 ### 59.42 99,370 2,971,659 36.6 36.6 4.2
2025-Mar-17 Mon ### ### 58.22 58.72 149,227 ### 28.8 28.8 4.2
2025-Mar-14 Fri 57.52 58.8 ### ### 77.0 77.0 0.0
2025-Mar-13 Thu 57.81 57.81 ### ### 162,344 4,692,553 14.7 14.7 0.0
2025-Mar-12 Wed 57.25 57.88 56.85 ### ### ### 0.0
2025-Mar-11 Tue ### ### ### ### ### ### 0.0
2025-Mar-10 Mon ### ### 56.86 56.86 271,388 ### 13.6 13.6 ###
2025-Mar-07 Fri ### 59.41 57.45 ### 86.7 86.7 0.0
2025-Mar-06 Thu ### 58 ### 58 344,625 9,994,125 ### ### 4.1
2025-Mar-05 Wed 55.58 ### 55.21 56.26 125,854 ### 78.1 78.1 4.0
2025-Mar-04 Tue 55.2 ### ### ### 80.2 80.2 0.0
2025-Mar-03 Mon 56.42 56.77 55.85 56.44 77,557 ### 65.0 65.0 ###
2025-Feb-28 Fri 56.84 57.74 ### 56.4 83,851 2,420,778 ### ### 4.0
2025-Feb-27 Thu 57.25 ### 56.74 56.83 ### ### ###
2025-Feb-26 Wed ### 57.27 54.51 57.27 89.2 89.2 ###
2025-Feb-25 Tue ### 55.71 ### ### 81,220 2,262,383 78.6 78.6 0.0
2025-Feb-24 Mon ### 57 55.8 ### 117,759 ### 71.7 71.7 0.0
2025-Feb-21 Fri 55.28 55.52 54.71 55.52 108,151 5,960,742 73.9 73.9 4.0
2025-Feb-20 Thu ### ### ### 54.25 ### ### 3.9
2025-Feb-19 Wed 55.5 55.5 ### ### 57,784 ### ### ### 0.0
2025-Feb-18 Tue 54.77 ### 54.77 56 85.9 85.9 4.0
2025-Feb-17 Mon ### 56 ### 54.74 ### ### ###
2025-Feb-14 Fri ### 54.54 53.44 54.26 69,041 3,727,523 ### ### 3.9
2025-Feb-13 Thu ### 54.28 ### 54.28 77.1 77.1 3.9
2025-Feb-12 Wed 52.58 ### 52.23 ### 64,078 ### 72.0 72.0 0.0
2025-Feb-11 Tue 53 53.26 ### 52.54 61,050 ### 29.0 29.0 3.8
2025-Feb-10 Mon ### 52.71 51.56 ### 36,880 ### 82.2 82.2 0.0
2025-Feb-07 Fri 51.4 51.75 ### 51.56 68.2 68.2 3.7
2025-Feb-06 Thu ### 51.44 ### 50.4 42,545 1,094,257 21.7 21.7 ###
2025-Feb-05 Wed 50.84 51.5 ### ### ### ### 0.0
2025-Feb-04 Tue ### ### ### 50.83 50,158 0 ### ### ###
2025-Feb-03 Mon 50.56 50.77 49.46 49.81 ### ### 3.6
2025-Jan-31 Fri 51.21 ### 51.21 ### ### ### 0.0
2025-Jan-30 Thu ### 51.46 50.53 50.85 ### ### 3.6
2025-Jan-29 Wed 50.4 ### ### 50.71 68,720 0 ### ### 3.6
2025-Jan-28 Tue ### 50 ### 50 ### ### ###
2025-Jan-24 Fri ### 48.71 48 ### 25,140 1,215,644 72.4 72.4 0.0
2025-Jan-23 Thu ### 48.59 ### ### 41,857 ### 37.1 37.1 0.0
2025-Jan-22 Wed 49 49 47.87 48.2 32,222 1,560,672 ### ### 3.4
2025-Jan-21 Tue 49.5 49.5 48.74 49.27 30.6 30.6 ###
2025-Jan-20 Mon ### ### ### ### 49,943 0 ### ### 0.0
2025-Jan-17 Fri 47.51 47.71 47.27 ### 13,646 648,048 66.9 66.9 0.0
2025-Jan-16 Thu ### ### ### 47.24 70.6 70.6 3.4
2025-Jan-15 Wed 47 47.22 ### ### 11,754 ### ### ### 0.0
2025-Jan-14 Tue 45.8 46.85 45.8 46.85 39,772 ### ### ### ###
2025-Jan-13 Mon ### 46.29 ### 46.2 77.3 77.3 ###
2025-Jan-10 Fri 46.88 47.29 46.5 46.59 31,626 ### 32.6 32.6 3.3
2025-Jan-09 Thu 46.73 47.22 ### ### ### ### 0.0
2025-Jan-08 Wed 46.87 ### 46.28 46.28 28,746 665,182 ### ### 3.3
2025-Jan-07 Tue ### 47.83 46.43 46.55 ### ### 3.3
2025-Jan-06 Mon 48 48.79 ### ### 36.2 36.2 0.0
2025-Jan-03 Fri 48 ### 47.53 47.73 23,859 ### 24.3 24.3 ###
2025-Jan-02 Thu 48.7 48.7 47.5 47.88 60,855 2,927,125 18.3 18.3 3.4
2024-Dec-31 Tue ### ### ### 48.74 6,347 0 71.4 71.4 ###
2024-Dec-30 Mon ### 49.21 48.47 48.52 14,159 691,525 20.8 20.8 3.5
2024-Dec-27 Fri ### 50.4 ### ### 40,885 ### 10.9 10.9 0.0
2024-Dec-24 Tue 49.83 50.59 49.83 50.48 80.7 80.7 3.6
2024-Dec-23 Mon 49.4 ### ### 49.5 23,580 0 58.7 58.7 3.5
2024-Dec-20 Fri 49.85 49.85 ### 49.4 ### ### 3.5
2024-Dec-19 Thu 48.5 49.5 48.5 49.28 ### ### 3.5
2024-Dec-18 Wed ### 49.25 ### ### ### ### 0.0
2024-Dec-17 Tue 48.25 48.48 ### ### 31.5 31.5 0.0
2024-Dec-16 Mon ### ### 48.53 48.56 36.6 36.6 3.5
2024-Dec-13 Fri ### ### ### ### 70,044 0 ### ### 0.0
2024-Dec-12 Thu 49.8 ### ### ### 77.7 77.7 0.0
2024-Dec-11 Wed 50.56 50.56 49.51 49.71 50,152 2,509,355 ### ### ###
2024-Dec-10 Tue ### ### ### 50.56 143,585 0 ### ### ###
2024-Dec-09 Mon 48 ### ### 48.24 78.2 78.2 3.4
2024-Dec-06 Fri ### ### 46.87 ### 27,645 ### 82.3 82.3 0.0
2024-Dec-05 Thu ### ### ### ### 67.7 67.7 0.0
2024-Dec-04 Wed ### ### 46.83 ### ### ### 0.0
2024-Dec-03 Tue 46.5 ### 46.45 ### 23,741 551,384 ### ### 0.0
2024-Dec-02 Mon 46.78 46.84 ### 46.29 ### ### ###
2024-Nov-29 Fri ### 46.88 45.87 ### ### ### 0.0
2024-Nov-28 Thu 46.23 ### ### ### 36,843 0 30.2 30.2 0.0
2024-Nov-27 Wed 45.89 ### 45.54 45.86 84,654 1,927,571 35.1 35.1 3.3
2024-Nov-26 Tue 45.58 46.49 45.22 ### 77,445 3,551,240 ### ### 0.0
2024-Nov-25 Mon 45.76 45.89 45.28 ### ### ### 0.0
2024-Nov-22 Fri ### ### 46 46 20.8 20.8 3.3
2024-Nov-21 Thu ### 47.2 46.81 46.89 41.6 41.6 ###
2024-Nov-20 Wed ### ### ### 46.85 13,987 0 42.8 42.8 ###
2024-Nov-19 Tue 47.29 47.56 ### 47 23,255 ### ### ### 3.4
2024-Nov-18 Mon 46.85 47.53 46.51 47.25 70.6 70.6 3.4
2024-Nov-15 Fri 48.4 48.4 46.42 46.82 14.9 14.9 3.3
2024-Nov-14 Thu 46.81 ### 46.71 ### 74,373 1,736,981 ### ### 0.0
2024-Nov-13 Wed 47.26 47.26 ### ### 76,520 ### 27.1 27.1 0.0
2024-Nov-12 Tue 47.75 48.55 ### ### 47,654 ### 29.7 29.7 0.0
2024-Nov-11 Mon 48 ### 47.51 47.84 148,488 ### ### ### 3.4
2024-Nov-08 Fri 50 ### 48.58 48.72 64,350 ### 13.4 13.4 3.5
2024-Nov-07 Thu ### ### 47.51 ### ### ### 0.0
2024-Nov-06 Wed ### ### 48.47 48.51 85,180 ### 22.8 22.8 ###
2024-Nov-05 Tue 49 49.4 ### ### ### ### 0.0
2024-Nov-04 Mon 48.57 48.57 ### ### 55,657 ### ### ### 0.0
2024-Nov-01 Fri 48 48.78 ### 48.57 17,656 430,629 ### ### ###
2024-Oct-31 Thu 48.22 48.58 ### ### 44,722 ### 36.4 36.4 0.0
2024-Oct-30 Wed ### 49.46 48.2 48.2 ### ### 3.4
2024-Oct-29 Tue 48.52 49.55 48.52 ### 116,548 ### ### ### 0.0
2024-Oct-28 Mon ### 48.71 ### 48.53 65,344 1,591,453 ### ### ###
2024-Oct-25 Fri ### 48.72 47.86 48.72 ### ### 3.5
2024-Oct-24 Thu 48.57 48.57 47.88 48.22 17,847 860,671 ### ### 3.4
2024-Oct-23 Wed ### 48.89 ### 48.89 82,657 2,020,550 ### ### 3.5
2024-Oct-22 Tue 47.83 ### 47.46 47.87 33,275 ### 73.1 73.1 ###
2024-Oct-21 Mon 47.7 ### ### 47.86 70.8 70.8 3.4
2024-Oct-18 Fri 46.4 47.2 ### 47.2 75,683 ### ### ### ###
2024-Oct-17 Thu ### 48.23 47.255 47.49 ### ### 3.4
2024-Oct-16 Wed 47.47 47.7 46.23 ### ### ### 0.0
2024-Oct-15 Tue ### ### ### ### 94,275 0 18.9 18.9 0.0
2024-Oct-14 Mon ### ### 47.78 ### ### ### 0.0
2024-Oct-11 Fri 50 50 ### ### 122,249 3,056,225 9.7 9.7 0.0
2024-Oct-10 Thu ### ### ### ### 98,187 0 ### ### 0.0
2024-Oct-09 Wed ### 49.71 ### ### 28.0 28.0 0.0
2024-Oct-08 Tue 55 ### 48.2 50.71 425,175 ### ### ### 3.6
2024-Oct-07 Mon ### ### ### 53.73 242,050 0 76.9 76.9 3.8
2024-Oct-04 Fri 50.44 ### ### ### ### ### 0.0
2024-Oct-03 Thu 51.49 ### 48.56 50.72 269,445 6,542,124 26.0 26.0 3.6
2024-Oct-02 Wed ### 51.88 ### 50.4 1,131,149 ### 91.8 91.8 ###
2024-Oct-01 Tue ### 46.45 ### ### 102,343 ### ### ### 0.0
2024-Sep-30 Mon 47.5 ### ### ### ### ### 0.0
2024-Sep-27 Fri ### 46.88 45.42 ### ### ### 0.0
2024-Sep-26 Thu 43.29 44.55 ### 44.55 79.9 79.9 3.2
2024-Sep-25 Wed ### 44.2 ### ### 111,540 ### 14.2 14.2 0.0
2024-Sep-24 Tue 40.49 ### 40.49 ### 70,241 1,422,029 ### ### 0.0
2024-Sep-23 Mon ### 40.55 39.89 40.23 9,585 ### ### ### ###
2024-Sep-20 Fri ### ### ### ### 18,040 0 71.0 71.0 0.0
2024-Sep-19 Thu ### ### 38.79 ### 41,874 812,146 81.6 81.6 0.0
2024-Sep-18 Wed ### ### 38.79 ### ### ### 0.0
2024-Sep-17 Tue ### 39.26 38.5 ### 79.5 79.5 0.0
2024-Sep-16 Mon 38.73 38.74 ### ### 11,752 ### 37.5 37.5 0.0
2024-Sep-13 Fri 38.52 ### 38.4 ### 11,040 ### ### ### 0.0
2024-Sep-12 Thu 38.53 38.8 38.45 ### 18,951 731,982 62.4 62.4 0.0
2024-Sep-11 Wed 38.45 38.45 ### ### 11,857 227,950 31.1 31.1 0.0
2024-Sep-10 Tue 38.5 38.58 38.22 38.58 72.3 72.3 2.8
2024-Sep-09 Mon 38.41 38.41 ### ### 34,089 654,679 27.7 27.7 0.0
2024-Sep-06 Fri ### ### ### 38.4 110,253 0 70.3 70.3 2.7
2024-Sep-05 Thu 38.76 38.81 38.4 38.43 27,745 ### 29.9 29.9 2.7
2024-Sep-04 Wed ### ### 38.5 38.76 43.5 43.5 2.8
2024-Sep-03 Tue ### 38.84 38.5 38.5 25,181 973,749 36.2 36.2 2.8
2024-Sep-02 Mon 39.23 39.23 38.87 ### ### ### 0.0
2024-Aug-30 Fri 38.76 39.79 38.76 39.73 38,542 ### 78.2 78.2 2.8
2024-Aug-29 Thu 38.43 ### 38.27 ### 45,045 ### ### ### 0.0
2024-Aug-28 Wed ### ### ### 38.78 18,855 0 29.8 29.8 2.8
2024-Aug-27 Tue 38.79 39.26 38.76 39.26 79.9 79.9 2.8
2024-Aug-26 Mon ### 39.22 ### ### 21,057 412,927 ### ### 0.0
2024-Aug-23 Fri 38.87 ### 38.87 ### 68.9 68.9 0.0
2024-Aug-22 Thu ### ### 38.7 38.81 11,757 ### 34.4 34.4 2.8
2024-Aug-21 Wed 38.51 ### 38.28 38.5 15,328 293,377 28.1 28.1 2.8
2024-Aug-20 Tue 39.55 ### ### ### 23,055 0 30.9 30.9 0.0
2024-Aug-19 Mon 39.54 ### 39.41 39.55 67.7 67.7 2.8
2024-Aug-16 Fri ### 39.48 ### 39.44 71,554 1,412,475 ### ### 2.8
2024-Aug-15 Thu 38.46 ### ### 38.56 71.8 71.8 2.8
2024-Aug-14 Wed ### ### ### ### ### ### 0.0
2024-Aug-13 Tue ### 39.2 38.78 38.81 ### ### 2.8
2024-Aug-12 Mon 38.82 38.84 38.55 38.8 ### ### ###
2024-Aug-09 Fri 38.7 ### ### ### 54,656 0 ### ### 0.0
2024-Aug-08 Thu 38.4 38.73 ### ### 43.9 43.9 0.0
2024-Aug-07 Wed ### 38.57 37.76 38.4 50,075 ### 72.1 72.1 2.7
2024-Aug-06 Tue 38.55 ### 37.985 ### 19.4 19.4 0.0
2024-Aug-05 Mon 38.45 ### ### 38.28 139,852 0 ### ### 2.7
2024-Aug-02 Fri ### ### 38.44 38.45 21,441 ### ### ### ###
2024-Aug-01 Thu ### 39.51 39.23 39.43 ### ### ###
2024-Jul-31 Wed 38.88 ### 38.8 39.82 19,541 ### ### ### 2.8
2024-Jul-30 Tue ### ### 38.52 38.52 ### ### ###
2024-Jul-29 Mon 38.85 39.48 38.85 ### 37,672 1,475,423 70.8 70.8 0.0
2024-Jul-26 Fri 38.72 39.2 38.51 38.75 ### ### 2.8
2024-Jul-25 Thu 39.28 39.28 ### ### ### ### 0.0
2024-Jul-24 Wed ### 39.45 ### 39.28 28,587 563,878 ### ### 2.8
2024-Jul-23 Tue 39.25 39.77 ### ### ### ### 0.0
2024-Jul-22 Mon ### 39.29 ### ### ### ### 0.0
2024-Jul-19 Fri ### ### 38.48 ### ### ### 0.0
2024-Jul-18 Thu 39.24 39.44 ### ### 74.5 74.5 0.0
2024-Jul-17 Wed ### ### ### ### 44,971 0 ### ### 0.0
2024-Jul-16 Tue 39.56 39.59 39.28 ### ### ### 0.0
2024-Jul-15 Mon ### ### 39.8 39.86 38,088 757,951 25.9 25.9 2.8
2024-Jul-12 Fri 39.71 40.46 39.71 40.41 11,929 478,173 75.7 75.7 ###
2024-Jul-11 Thu 39.26 39.5 ### 39.5 10,174 ### ### ### ###
2024-Jul-10 Wed 39.25 ### ### ### 28.0 28.0 0.0
2024-Jul-09 Tue 38.7 ### ### ### ### ### 0.0
2024-Jul-08 Mon 39.27 ### 38.84 38.84 ### ### 2.8
2024-Jul-05 Fri ### ### ### ### 19,586 0 ### ### 0.0
2024-Jul-04 Thu ### 40.25 39.87 ### ### ### 0.0
2024-Jul-03 Wed 39.5 39.89 39.41 39.79 73.3 73.3 2.8
2024-Jul-02 Tue 39.22 ### ### 39.54 158,922 0 ### ### 2.8
2024-Jul-01 Mon ### ### 38.81 ### 23.4 23.4 0.0
2024-Jun-28 Fri ### ### ### ### 118,276 0 69.0 69.0 0.0
2024-Jun-27 Thu ### ### 39.29 ### 35,042 ### 18.4 18.4 0.0
2024-Jun-26 Wed ### 40.22 39.86 ### 21,187 848,327 36.9 36.9 0.0
2024-Jun-25 Tue 40.23 40.46 40.2 40.21 18,071 ### ### ### 2.9
2024-Jun-24 Mon ### ### ### 39.8 19,656 0 ### ### 2.8
2024-Jun-21 Fri 40.58 40.58 39.85 ### ### ### 0.0
2024-Jun-20 Thu 40.75 ### ### ### ### ### 0.0
2024-Jun-19 Wed 40 40.84 ### 40.75 82.0 82.0 ###
2024-Jun-18 Tue ### ### 39.79 39.87 27.6 27.6 2.8
2024-Jun-17 Mon 40.28 40.56 ### ### 53,521 ### 40.2 40.2 0.0
2024-Jun-14 Fri ### 40.29 ### ### ### ### 0.0
2024-Jun-13 Thu ### 40.21 39.84 ### 11,577 ### ### ### 0.0
2024-Jun-12 Wed ### ### 39.87 ### 22,052 ### 33.1 33.1 0.0
2024-Jun-11 Tue 40.56 ### 40.22 40.5 20,880 ### ### ### 2.9
2024-Jun-07 Fri 40.83 ### ### 40.42 ### ### 2.9
2024-Jun-06 Thu ### ### 40.56 40.57 ### ### 2.9
2024-Jun-05 Wed ### 41.25 ### 40.82 74.0 74.0 2.9
2024-Jun-04 Tue ### 40.58 40 40.5 ### ### 2.9
2024-Jun-03 Mon 40.2 40.78 ### ### 78.6 78.6 0.0
2024-May-31 Fri 40.85 ### 40.29 40.29 20.2 20.2 2.9
2024-May-30 Thu 40.79 ### ### ### 27,284 0 30.0 30.0 0.0
2024-May-29 Wed ### ### 40.78 40.78 22,574 460,283 22.7 22.7 2.9
2024-May-28 Tue 41.44 42 41.44 ### 19,553 815,751 ### ### 0.0
2024-May-27 Mon 42 42 ### 41.42 24.9 24.9 3.0
2024-May-24 Fri ### ### 41.51 ### ### ### 0.0
2024-May-23 Thu ### ### ### ### ### ### 0.0
2024-May-22 Wed ### ### ### 42.88 38.0 38.0 3.1
2024-May-21 Tue 43.59 ### ### ### 21.8 21.8 0.0
2024-May-20 Mon 44 ### 43.55 ### ### ### 0.0
2024-May-17 Fri 43.5 43.82 ### 43.59 40,071 877,955 ### ### ###
2024-May-16 Thu ### 43.2 ### 43.2 81.8 81.8 3.1
2024-May-15 Wed ### ### 42.26 ### ### ### 0.0
2024-May-14 Tue ### ### ### 42.7 ### ### ###
2024-May-13 Mon ### 42.72 41.83 ### 44,585 ### 83.0 83.0 0.0
2024-May-10 Fri ### 42.24 ### ### 55,257 1,167,027 78.9 78.9 0.0
2024-May-09 Thu 40.77 41.42 40.77 41.28 30,885 ### 80.6 80.6 2.9
2024-May-08 Wed ### 41.46 40.77 40.77 ### ### 2.9
2024-May-07 Tue ### ### 40.7 ### 25,558 ### 29.3 29.3 0.0
2024-May-06 Mon 41.41 41.58 ### ### ### ### 0.0
2024-May-03 Fri ### 41.55 ### ### ### ### 0.0
2024-May-02 Thu 39.71 40.73 39.42 40.49 97,041 ### 82.8 82.8 2.9
2024-May-01 Wed 39.45 39.49 ### ### ### ### 0.0
2024-Apr-30 Tue 39.84 ### ### 39.76 ### ### 2.8
2024-Apr-29 Mon 39.88 40.23 39.5 39.72 37,653 ### ### ### 2.8
2024-Apr-26 Fri 39.24 ### ### 39.85 47,426 0 ### ### ###
2024-Apr-24 Wed ### 39.29 ### 38.78 ### ### 2.8
2024-Apr-23 Tue ### 38.29 ### ### 25,384 485,976 ### ### 0.0
2024-Apr-22 Mon 37.5 ### 37.41 ### ### ### 0.0
2024-Apr-19 Fri 37.45 37.49 ### ### 61,775 1,157,972 33.3 33.3 0.0
2024-Apr-18 Thu ### 37.55 36.82 ### 65,282 ### ### ### 0.0
2024-Apr-17 Wed 36.42 ### 36.42 ### 79.0 79.0 0.0
2024-Apr-16 Tue ### 37.57 ### ### ### ### 0.0
2024-Apr-15 Mon ### 37.45 36.76 ### ### ### 0.0
2024-Apr-12 Fri 37.83 37.85 ### ### 25,750 ### ### ### 0.0
2024-Apr-11 Thu ### ### ### ### ### ### 0.0
2024-Apr-10 Wed ### ### ### 37.4 ### ### ###
2024-Apr-09 Tue 36.76 37.21 ### 36.89 27,374 ### 69.7 69.7 ###
2024-Apr-08 Mon 36.88 37.23 36.46 36.76 ### ### 2.6
2024-Apr-05 Fri ### ### 36.28 36.53 31,546 572,244 17.3 17.3 ###
2024-Apr-04 Thu 37.54 37.54 37.23 37.23 283,648 10,604,180 23.4 23.4 ###
2024-Apr-03 Wed ### ### ### 37.42 28.1 28.1 2.7
2024-Apr-02 Tue 37.21 ### 37.21 ### ### ### 0.0
2024-Mar-28 Thu ### ### ### ### ### ### 0.0
2024-Mar-27 Wed 36.7 36.8 ### 36.58 29.2 29.2 2.6
2024-Mar-26 Tue 36.44 36.8 36.4 36.5 ### ### 2.6
2024-Mar-25 Mon 36.42 36.72 36.4 ### ### ### 0.0
2024-Mar-22 Fri 36.81 36.81 ### ### 33,740 620,984 23.5 23.5 0.0
2024-Mar-21 Thu 36.7 ### 36.56 36.79 39,225 ### 62.4 62.4 2.6
2024-Mar-20 Wed ### 36.83 ### ### 18,684 ### ### ### 0.0
2024-Mar-19 Tue ### 36.86 36.46 ### ### ### 0.0
2024-Mar-18 Mon 36.43 ### 36.42 36.86 55,777 ### 81.4 81.4 2.6
2024-Mar-15 Fri 36.86 ### ### 36.4 43,976 0 ### ### ###
2024-Mar-14 Thu 37.88 37.88 ### ### 130,748 ### 19.5 19.5 0.0
2024-Mar-13 Wed ### 37.57 ### 37.4 76.8 76.8 ###
2024-Mar-12 Tue ### ### ### ### ### ### 0.0
2024-Mar-11 Mon ### ### ### ### ### ### 0.0
2024-Mar-08 Fri ### 35.77 35.21 35.55 31.8 31.8 ###
2024-Mar-07 Thu ### ### ### ### 95,173 0 ### ### 0.0
2024-Mar-06 Wed ### 36.55 35.43 36.49 85.0 85.0 ###
2024-Mar-05 Tue 36.84 36.84 35.7 35.77 97,077 3,520,982 17.0 17.0 2.6
2024-Mar-04 Mon 36.75 ### ### 36.56 33.7 33.7 ###
2024-Mar-01 Fri 36.46 36.8 ### 36.72 116,142 ### 70.6 70.6 2.6
2024-Feb-29 Thu ### 36.79 ### 36.76 72.3 72.3 2.6
2024-Feb-28 Wed ### ### 36.81 ### 117,227 ### ### ### 0.0
2024-Feb-27 Tue ### 36.76 36.24 36.53 ### ### ###
2024-Feb-26 Mon ### ### 36.47 36.55 ### ### ###
2024-Feb-23 Fri 36.8 ### ### ### ### ### 0.0
2024-Feb-22 Thu 36.4 36.4 ### ### ### ### 0.0
2024-Feb-21 Wed ### 36.52 ### 36.46 90.4 90.4 2.6
2024-Feb-20 Tue ### 35.57 ### ### 222,274 3,953,143 ### ### 0.0
2024-Feb-19 Mon 35.5 35.5 ### ### 28.5 28.5 0.0
2024-Feb-16 Fri 34.86 35.45 ### ### 73.1 73.1 0.0
2024-Feb-15 Thu 34.59 ### ### 34.73 196,372 0 ### ### ###
2024-Feb-14 Wed ### ### 33.8 ### ### ### 0.0
2024-Feb-13 Tue ### ### ### ### 52,459 0 ### ### 0.0
2024-Feb-12 Mon ### 34.5 ### 34.29 80.8 80.8 ###
2024-Feb-09 Fri ### ### 33.81 34.2 48,773 ### 24.2 24.2 2.4
2024-Feb-08 Thu ### ### 34.49 ### 64,172 1,106,646 ### ### 0.0
2024-Feb-07 Wed ### ### 34.83 ### 66.2 66.2 0.0
2024-Feb-06 Tue 33.77 ### 33.72 ### 29,589 498,870 ### ### 0.0
2024-Feb-05 Mon ### ### ### 33.51 79.4 79.4 ###
2024-Feb-02 Fri 33.59 33.89 ### ### 46,778 792,653 ### ### 0.0
2024-Feb-01 Thu ### 33.71 ### 33.59 83.8 83.8 ###
2024-Jan-31 Wed ### 33.52 ### ### ### ### 0.0
2024-Jan-30 Tue ### ### 33.23 33.7 70,241 1,167,054 19.5 19.5 2.4
2024-Jan-29 Mon ### 34.71 34.28 ### 39.3 39.3 0.0
2024-Jan-25 Thu 34.49 34.8 ### 34.76 77.9 77.9 2.5
2024-Jan-24 Wed ### 33.73 ### ### 32.9 32.9 0.0
2024-Jan-23 Tue ### ### 31.83 32.59 85.6 85.6 2.3
2024-Jan-22 Mon 32.87 ### ### 31.77 ### ### ###
2024-Jan-19 Fri 32.86 ### 32.51 32.54 ### ### 2.3
2024-Jan-18 Thu ### ### 32.5 32.85 ### ### ###
2024-Jan-17 Wed 33.59 ### 32.75 ### ### ### 0.0
2024-Jan-16 Tue ### 34.22 33.56 ### 41,280 1,398,979 34.1 34.1 0.0
2024-Jan-15 Mon 34.26 ### ### ### ### ### 0.0
2024-Jan-12 Fri ### ### ### 34.26 ### ### 2.4
2024-Jan-11 Thu ### ### 33.5 ### 20,053 335,887 ### ### 0.0
2024-Jan-10 Wed ### ### 33.53 33.89 11,489 ### 38.4 38.4 ###
2024-Jan-09 Tue 34.27 34.29 33.8 ### 39,555 1,346,649 ### ### 0.0
2024-Jan-08 Mon ### ### ### ### ### ### 0.0
2024-Jan-05 Fri ### ### 34.74 ### 72.9 72.9 0.0
2024-Jan-04 Thu 34.55 35.43 34.55 34.81 ### ### ###
2024-Jan-03 Wed 34.72 34.72 ### 34.56 26,150 ### ### ### 2.5
2024-Jan-02 Tue 35.56 35.56 ### 34.72 15.2 15.2 2.5
2023-Dec-29 Fri ### 35.81 35.53 35.56 ### ### 2.5
2023-Dec-28 Thu 35.25 ### 34.57 ### 22,848 394,927 65.0 65.0 0.0
2023-Dec-27 Wed 34.86 ### ### 34.55 21,972 0 ### ### 2.5
2023-Dec-22 Fri 35.27 ### 34.46 34.46 36,485 ### 16.4 16.4 ###
2023-Dec-21 Thu ### 35.43 ### 35.27 38,672 685,074 ### ### ###
2023-Dec-20 Wed ### 35.79 35.41 35.53 29.6 29.6 2.5
2023-Dec-19 Tue 35.8 ### ### 35.52 ### ### 2.5
2023-Dec-18 Mon 36.4 36.4 35.81 35.82 30,945 ### ### ### 2.6
2023-Dec-15 Fri 35.8 36.58 35.8 36.24 ### ### 2.6
2023-Dec-14 Thu ### ### ### 35.41 18.1 18.1 ###
2023-Dec-13 Wed ### ### ### ### 39,981 0 ### ### 0.0
2023-Dec-12 Tue 35.5 ### 35.5 ### ### ### 0.0
2023-Dec-11 Mon ### ### ### 35.51 27,574 0 26.7 26.7 ###
2023-Dec-08 Fri 36.43 36.44 35.82 36.21 ### ### ###
2023-Dec-07 Thu ### 36.71 ### ### ### ### 0.0
2023-Dec-06 Wed ### ### ### 36.5 21,880 0 60.3 60.3 2.6
2023-Dec-05 Tue 36.89 36.89 ### 36.29 25,774 ### 29.8 29.8 2.6
2023-Dec-04 Mon 37.79 37.79 36.8 36.85 32,385 ### ### ### 2.6
2023-Dec-01 Fri 38.21 ### ### 37.75 26.0 26.0 ###
2023-Nov-30 Thu ### ### ### 37.85 ### ### ###
2023-Nov-29 Wed 38.78 38.87 37.83 ### 17,958 688,689 19.0 19.0 0.0
2023-Nov-28 Tue 39.46 39.55 ### ### 14,378 284,324 ### ### 0.0
2023-Nov-27 Mon 39.88 ### 39.26 39.28 26,920 ### 30.8 30.8 2.8
2023-Nov-24 Fri 40.59 40.59 ### ### 26,188 531,485 21.7 21.7 0.0
2023-Nov-23 Thu 40.22 ### ### ### 31,977 0 ### ### 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 2026-04-11 15:06:43 thru 2026-04-11 15:06:44 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000