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

Currently Mon 26-Apr-13 10:19:51 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 Page 2...

     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 .. Friday 10th 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


<< Previous 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
2023-Nov-22 Wed 40 ### 39.82 40.22 28,525 ### ### ### 2.9
2023-Nov-21 Tue 40.48 40.86 40.48 ### 16,356 ### 71.6 71.6 0.0
2023-Nov-20 Mon ### 40.26 ### ### 75.2 75.2 0.0
2023-Nov-17 Fri 40.4 40.58 ### ### 25.2 25.2 0.0
2023-Nov-16 Thu 41 ### ### 40.89 78,447 0 40.5 40.5 ###
2023-Nov-15 Wed 40.45 ### 40.45 40.74 72.2 72.2 ###
2023-Nov-14 Tue 40 ### 40 ### 73.5 73.5 0.0
2023-Nov-13 Mon 40.5 40.5 ### ### 22,879 ### ### ### 0.0
2023-Nov-10 Fri 40.22 40.59 ### ### 35.6 35.6 0.0
2023-Nov-09 Thu 40.82 40.85 40.47 ### 17,674 718,624 ### ### 0.0
2023-Nov-08 Wed ### ### ### 40.72 15,081 0 ### ### 2.9
2023-Nov-07 Tue 40.7 ### ### 40.77 18,443 0 66.9 66.9 2.9
2023-Nov-06 Mon ### ### 40.27 40.88 18,654 ### 79.7 79.7 ###
2023-Nov-03 Fri ### ### 39.87 40.26 64.9 64.9 2.9
2023-Nov-02 Thu ### ### ### 39.77 17,083 0 ### ### ###
2023-Nov-01 Wed ### 40.4 39.7 ### 30,187 1,208,989 34.9 34.9 0.0
2023-Oct-31 Tue ### ### ### ### 37,583 0 ### ### 0.0
2023-Oct-30 Mon 40.77 ### 40.41 40.57 34.3 34.3 2.9
2023-Oct-27 Fri ### 40.77 ### 40.56 73.4 73.4 2.9
2023-Oct-26 Thu ### 40.72 40.22 ### 72.3 72.3 0.0
2023-Oct-25 Wed ### ### ### 40.49 93,756 0 29.2 29.2 2.9
2023-Oct-24 Tue 39.76 40 39.26 ### ### ### 0.0
2023-Oct-23 Mon 40.28 40.28 39.44 39.76 30.2 30.2 2.8
2023-Oct-20 Fri 40.49 40.49 ### 40.28 ### ### 2.9
2023-Oct-19 Thu ### ### 40.73 40.82 9,820 199,984 ### ### 2.9
2023-Oct-18 Wed 41.59 ### ### ### 11,377 0 ### ### 0.0
2023-Oct-17 Tue 42 ### 41.44 ### 29,855 ### ### ### 0.0
2023-Oct-16 Mon 42.24 42.24 41.76 41.86 ### ### ###
2023-Oct-13 Fri 42.7 42.7 ### ### ### ### 0.0
2023-Oct-12 Thu 41.87 42.76 41.87 42.7 47,587 2,013,643 ### ### ###
2023-Oct-11 Wed 41.78 ### ### ### 14,020 0 28.1 28.1 0.0
2023-Oct-10 Tue ### 41.59 40.78 41.21 16,154 ### 70.5 70.5 ###
2023-Oct-09 Mon ### 41 40.53 ### ### ### 0.0
2023-Oct-06 Fri 40.26 41 ### ### ### ### 0.0
2023-Oct-05 Thu 40.45 40.49 ### ### 32.4 32.4 0.0
2023-Oct-04 Wed ### ### 40.44 40.44 14,324 ### ### ### 2.9
2023-Oct-03 Tue ### ### 40.5 ### ### ### 0.0
2023-Oct-02 Mon 41.79 41.79 41.29 ### 27,073 ### ### ### 0.0
2023-Sep-29 Fri 40.86 41.51 40.7 41.4 11,687 ### 74.6 74.6 3.0
2023-Sep-28 Thu 41.55 ### ### ### 10,745 0 25.0 25.0 0.0
2023-Sep-27 Wed 41.43 41.675 ### 41.49 15,924 ### 69.2 69.2 ###
2023-Sep-26 Tue 41.72 41.72 ### ### 21,555 ### 34.7 34.7 0.0
2023-Sep-25 Mon ### ### 41.59 41.72 10,572 219,844 28.6 28.6 ###
2023-Sep-22 Fri ### ### 40.83 ### ### ### 0.0
2023-Sep-21 Thu 41.5 41.72 ### ### 66,747 1,392,342 35.6 35.6 0.0
2023-Sep-20 Wed 41.83 41.83 41.5 41.59 ### ### ###
2023-Sep-19 Tue ### ### ### 41.83 32.8 32.8 3.0
2023-Sep-18 Mon 42.7 42.7 ### ### ### ### 0.0
2023-Sep-15 Fri 42.44 42.79 ### 42.46 ### ### 3.0
2023-Sep-14 Thu 42.2 ### ### ### 29,047 0 28.3 28.3 0.0
2023-Sep-13 Wed ### 42.5 ### ### 39.3 39.3 0.0
2023-Sep-12 Tue ### 42.5 42 42.43 ### ### ###
2023-Sep-11 Mon ### ### 41.84 ### 76.8 76.8 0.0
2023-Sep-08 Fri ### ### ### ### 20,578 0 ### ### 0.0
2023-Sep-07 Thu 43 43.48 ### ### 45.0 45.0 0.0
2023-Sep-06 Wed ### ### ### 43.21 30.3 30.3 ###
2023-Sep-05 Tue ### ### ### ### ### ### 0.0
2023-Sep-04 Mon ### 43.8 ### ### 80.7 80.7 0.0
2023-Sep-01 Fri 42 42.71 41.7 ### 78.4 78.4 0.0
2023-Aug-31 Thu ### 42.85 ### 42.2 180,740 3,872,354 ### ### 3.0
2023-Aug-30 Wed ### 43.29 42.59 ### 35,741 ### 23.4 23.4 0.0
2023-Aug-29 Tue 42.57 ### 42.4 ### 79.0 79.0 0.0
2023-Aug-28 Mon 42.51 43.25 ### 42.24 ### ### 3.0
2023-Aug-25 Fri ### ### 41.71 ### 92,320 ### 70.8 70.8 0.0
2023-Aug-24 Thu ### ### ### ### 85,320 0 ### ### 0.0
2023-Aug-23 Wed ### ### 40.7 ### 64,020 ### ### ### 0.0
2023-Aug-22 Tue 40.51 ### ### ### 82,845 0 31.9 31.9 0.0
2023-Aug-21 Mon 41.81 41.81 ### ### ### ### 0.0
2023-Aug-18 Fri ### ### ### 41.81 69.2 69.2 ###
2023-Aug-17 Thu ### 42.54 ### ### 78.5 78.5 0.0
2023-Aug-16 Wed ### 42.41 ### ### ### ### 0.0
2023-Aug-15 Tue 42.53 42.76 ### ### ### ### 0.0
2023-Aug-14 Mon 43 ### 42.46 42.46 63,041 ### ### ### 3.0
2023-Aug-11 Fri 43.85 ### 43.54 ### ### ### 0.0
2023-Aug-10 Thu 43.87 ### 43.5 43.7 21,052 457,881 28.6 28.6 ###
2023-Aug-09 Wed ### 43.86 ### 43.55 49,157 ### ### ### ###
2023-Aug-08 Tue ### 44.21 43.76 43.85 40,058 1,761,951 ### ### 3.1
2023-Aug-07 Mon ### ### ### 44.51 79.4 79.4 ###
2023-Aug-04 Fri ### 45.27 44.57 ### ### ### 0.0
2023-Aug-03 Thu 44 44.8 ### 44.74 47,248 1,058,355 83.9 83.9 3.2
2023-Aug-02 Wed ### 45.2 44.25 ### 26.4 26.4 0.0
2023-Aug-01 Tue ### ### 44.83 44.83 ### ### 3.2
2023-Jul-31 Mon ### 45.71 ### ### 72.9 72.9 0.0
2023-Jul-28 Fri 42.54 ### 42.5 ### 33,975 ### ### ### 0.0
2023-Jul-27 Thu 42.25 42.85 42.25 42.56 66.4 66.4 ###
2023-Jul-26 Wed ### 42.47 42 ### 34.8 34.8 0.0
2023-Jul-25 Tue 41.5 ### 41.5 ### 85.2 85.2 0.0
2023-Jul-24 Mon 40.88 ### ### ### 30.9 30.9 0.0
2023-Jul-21 Fri ### ### ### 40.88 ### ### ###
2023-Jul-20 Thu ### 41.27 ### ### 26,784 552,687 ### ### 0.0
2023-Jul-19 Wed ### ### ### ### 22,679 0 ### ### 0.0
2023-Jul-18 Tue ### 41.51 ### 40.83 ### ### ###
2023-Jul-17 Mon 41.4 41.4 41 ### 20,956 863,387 31.8 31.8 0.0
2023-Jul-14 Fri 41.8 41.87 ### 41.4 27,748 ### ### ### 3.0
2023-Jul-13 Thu 41.48 41.76 41.27 ### 35,540 1,475,443 ### ### 0.0
2023-Jul-12 Wed 40.84 ### ### 40.8 41.0 41.0 2.9
2023-Jul-11 Tue 40 40.88 40 40.7 71,541 ### 79.0 79.0 2.9
2023-Jul-10 Mon ### ### ### ### 22,853 0 23.4 23.4 0.0
2023-Jul-07 Fri ### 40.5 39.89 40.23 75.9 75.9 ###
2023-Jul-06 Thu ### 41.29 ### ### 19.6 19.6 0.0
2023-Jul-05 Wed 41.5 ### ### ### 24,974 0 ### ### 0.0
2023-Jul-04 Tue 41.5 ### 41.42 ### 24,870 515,057 61.5 61.5 0.0
2023-Jul-03 Mon ### ### 40.72 41.58 ### ### ###
2023-Jun-30 Fri ### 41.44 ### ### ### ### 0.0
2023-Jun-29 Thu 41.81 ### ### ### ### ### 0.0
2023-Jun-28 Wed ### ### 41.42 41.74 24,050 498,075 59.7 59.7 ###
2023-Jun-27 Tue ### ### ### ### 77.8 77.8 0.0
2023-Jun-26 Mon ### ### 40.56 40.88 ### ### ###
2023-Jun-23 Fri ### ### 40.49 40.84 13,123 265,675 44.1 44.1 2.9
2023-Jun-22 Thu ### ### 40.8 ### 27,486 ### 44.8 44.8 0.0
2023-Jun-21 Wed 41.24 ### ### ### 184,953 0 ### ### 0.0
2023-Jun-20 Tue ### 42.44 41.82 41.82 ### ### 3.0
2023-Jun-19 Mon 42.29 ### 41.85 ### ### ### 0.0
2023-Jun-16 Fri 42.58 ### ### 42.78 23,942 0 64.0 64.0 3.1
2023-Jun-15 Thu 42.24 ### ### ### 13,770 0 ### ### 0.0
2023-Jun-14 Wed ### ### ### 41.75 ### ### 3.0
2023-Jun-13 Tue 41.54 41.84 41.48 ### 20,857 ### 73.1 73.1 0.0
2023-Jun-09 Fri 41.72 42.2 ### ### 11,387 ### 78.5 78.5 0.0
2023-Jun-08 Thu 41.7 ### 41.44 ### 11,721 242,859 ### ### 0.0
2023-Jun-07 Wed ### ### ### 41.86 ### ### ###
2023-Jun-06 Tue 41.41 42.29 41.41 41.58 19,479 ### 76.0 76.0 ###
2023-Jun-05 Mon ### 41.75 ### 41.25 ### ### ###
2023-Jun-02 Fri 40.76 ### 40.54 ### 35,988 729,476 ### ### 0.0
2023-Jun-01 Thu 39.88 40.7 39.88 40.54 22,641 ### ### ### 2.9
2023-May-31 Wed 40.28 ### ### 39.86 37.0 37.0 2.8
2023-May-30 Tue 40.5 40.78 ### 40.71 24,954 ### ### ### 2.9
2023-May-29 Mon 41 41.5 40.52 ### 23,876 979,154 30.9 30.9 0.0
2023-May-26 Fri ### ### ### 40.81 41,440 0 33.5 33.5 ###
2023-May-25 Thu 41.89 41.89 40.8 ### 23.4 23.4 0.0
2023-May-24 Wed ### ### 41.81 ### ### ### 0.0
2023-May-23 Tue 42.88 ### 42.46 42.48 15,972 339,085 31.0 31.0 3.0
2023-May-22 Mon 42.44 ### 42 ### 84.3 84.3 0.0
2023-May-19 Fri 42.75 42.75 ### 42.26 14,289 305,427 ### ### 3.0
2023-May-18 Thu ### ### 42.72 42.83 27,629 590,155 35.8 35.8 ###
2023-May-17 Wed 43.4 43.55 ### ### ### ### 0.0
2023-May-16 Tue ### ### ### ### 21,784 0 ### ### 0.0
2023-May-15 Mon ### 42.87 ### 42.82 27,876 597,522 ### ### 3.1
2023-May-12 Fri 42.73 42.86 ### 42.2 24,481 524,627 25.9 25.9 3.0
2023-May-11 Thu 41.87 ### 41.57 ### 17,275 ### ### ### 0.0
2023-May-10 Wed 42.24 ### 41.58 ### 23,840 ### ### ### 0.0
2023-May-09 Tue ### ### 42.52 42.52 12,124 257,756 39.8 39.8 3.0
2023-May-08 Mon 42.72 ### 42.59 42.77 ### ### 3.1
2023-May-05 Fri 42.47 ### 42.47 42.71 ### ### ###
2023-May-04 Thu 41.59 42.48 41.55 ### ### ### 0.0
2023-May-03 Wed 42 42 41.42 41.44 36,840 ### ### ### ###
2023-May-02 Tue ### ### ### ### 25.2 25.2 0.0
2023-May-01 Mon 42.73 ### 42.72 42.89 77.6 77.6 ###
2023-Apr-28 Fri ### ### ### ### 68.3 68.3 0.0
2023-Apr-27 Thu 42.5 42.5 ### 42.22 16,158 343,357 ### ### 3.0
2023-Apr-26 Wed 42.45 42.59 ### 42.59 74.1 74.1 3.0
2023-Apr-24 Mon ### ### 42.44 42.45 ### ### 3.0
2023-Apr-21 Fri 43.4 43.4 42.88 ### 28.7 28.7 0.0
2023-Apr-20 Thu 43.5 43.75 ### 43.45 12,752 278,950 ### ### ###
2023-Apr-19 Wed ### ### 43.45 43.71 23,757 516,120 32.2 32.2 3.1
2023-Apr-18 Tue 44.2 44.2 43.83 ### 15,341 ### ### ### 0.0
2023-Apr-17 Mon 43 ### 43 ### ### ### 0.0
2023-Apr-14 Fri ### 43.28 42.83 43 28,549 1,229,177 27.7 27.7 ###
2023-Apr-13 Thu 42.75 ### 42.48 ### 17,284 ### ### ### 0.0
2023-Apr-12 Wed ### 44.23 43.55 43.8 20,051 ### 32.7 32.7 3.1
2023-Apr-11 Tue ### 44.5 43.75 43.84 ### ### ###
2023-Apr-06 Thu 43.82 43.82 ### ### 25,970 ### ### ### 0.0
2023-Apr-05 Wed 42.88 43.82 42.88 43.82 20,056 869,427 83.7 83.7 ###
2023-Apr-04 Tue 43.47 43.52 42.75 ### 19,085 ### 26.7 26.7 0.0
2023-Apr-03 Mon 44.59 44.59 ### ### 31.7 31.7 0.0
2023-Mar-31 Fri 43.85 45 43.85 44.49 18,155 ### 75.6 75.6 3.2
2023-Mar-30 Thu ### 44.4 43.59 ### 34,989 1,539,341 21.8 21.8 0.0
2023-Mar-29 Wed ### 44.85 ### 43.83 ### ### ###
2023-Mar-28 Tue 42.8 42.8 42.46 ### 16,782 ### ### ### 0.0
2023-Mar-27 Mon 43.76 43.85 42.475 ### 28.3 28.3 0.0
2023-Mar-24 Fri 43 ### 43 ### 27,140 ### 78.4 78.4 0.0
2023-Mar-23 Thu 42.46 42.89 ### 42.4 ### ### 3.0
2023-Mar-22 Wed 41.5 42.73 41.5 ### 12,056 ### ### ### 0.0
2023-Mar-21 Tue 41 41.46 41 ### 14,386 ### ### ### 0.0
2023-Mar-20 Mon ### ### ### ### 38,141 0 28.3 28.3 0.0
2023-Mar-17 Fri 41 ### 41 ### 83.4 83.4 0.0
2023-Mar-16 Thu 41.45 ### 41.26 41.72 67,477 1,392,050 ### ### ###
2023-Mar-15 Wed 41.54 42.26 41.51 ### ### ### 0.0
2023-Mar-14 Tue 41.52 ### ### ### 525,840 0 47.9 47.9 0.0
2023-Mar-13 Mon ### ### 41.29 ### 18,671 ### 77.9 77.9 0.0
2023-Mar-10 Fri ### ### 41.59 41.59 45.7 45.7 ###
2023-Mar-09 Thu ### 43.72 43.23 43.23 35.7 35.7 3.1
2023-Mar-08 Wed 43.77 43.87 ### ### ### ### 0.0
2023-Mar-07 Tue 43.71 44.76 43.52 44.49 ### ### 3.2
2023-Mar-06 Mon ### ### 43.41 ### ### ### 0.0
2023-Mar-03 Fri 43.54 44.41 43.54 43.85 36,686 ### ### ### 3.1
2023-Mar-02 Thu 43.77 43.77 ### 43.54 36.4 36.4 ###
2023-Mar-01 Wed 42.25 ### ### ### 27,754 0 82.7 82.7 0.0
2023-Feb-28 Tue 42.42 42.42 ### 42.2 39,058 828,420 ### ### 3.0
2023-Feb-27 Mon 41.87 42.51 ### ### 82.6 82.6 0.0
2023-Feb-24 Fri ### ### ### ### 91,056 0 ### ### 0.0
2023-Feb-23 Thu 42.73 ### 42.73 ### 80.8 80.8 0.0
2023-Feb-22 Wed 43.84 43.84 42.74 ### 41,982 ### 23.7 23.7 0.0
2023-Feb-21 Tue ### ### 43.2 ### 30.2 30.2 0.0
2023-Feb-20 Mon 44.5 44.5 ### ### ### ### 0.0
2023-Feb-17 Fri 43.88 ### 43.8 ### 79.7 79.7 0.0
2023-Feb-16 Thu 43.76 44.8 43.59 44.75 81.7 81.7 ###
2023-Feb-15 Wed 43.54 43.75 ### 43.47 ### ### ###
2023-Feb-14 Tue ### ### 43.78 ### 19,346 423,483 ### ### 0.0
2023-Feb-13 Mon ### 44.24 43.46 44.24 78.8 78.8 ###
2023-Feb-10 Fri ### 45.24 ### ### 24,546 ### 23.9 23.9 0.0
2023-Feb-09 Thu 44.49 44.76 ### ### 24,040 ### 77.5 77.5 0.0
2023-Feb-08 Wed ### ### 44 44.49 29,872 657,184 ### ### 3.2
2023-Feb-07 Tue 44.25 45.41 44.25 ### ### ### 0.0
2023-Feb-06 Mon 45 45.29 ### ### 102,978 ### ### ### 0.0
2023-Feb-03 Fri 45.8 45.8 44.57 ### ### ### 0.0
2023-Feb-02 Thu 45.75 ### 45.59 45.83 69.9 69.9 ###
2023-Feb-01 Wed 45 45.73 45 45.56 19,777 897,183 ### ### 3.3
2023-Jan-31 Tue ### ### 45.2 45.23 ### ### ###
2023-Jan-30 Mon ### ### ### ### 19.5 19.5 0.0
2023-Jan-27 Fri ### 47.8 46.71 46.88 50,456 ### 38.3 38.3 3.3
2023-Jan-25 Wed ### ### 46.43 46.49 29.0 29.0 ###
2023-Jan-24 Tue 47 48 46.84 ### 24,580 1,165,583 ### ### 0.0
2023-Jan-23 Mon ### ### 46.72 46.86 ### ### 3.3
2023-Jan-20 Fri ### 46.45 ### 46.44 ### ### 3.3
2023-Jan-19 Thu 45.59 45.88 44.89 45.81 ### ### 3.3
2023-Jan-18 Wed ### 45.42 ### ### 30,681 ### ### ### 0.0
2023-Jan-17 Tue ### 46.48 45.22 45.23 ### ### ###
2023-Jan-16 Mon ### 46.51 ### ### 17,047 396,427 ### ### 0.0
2023-Jan-13 Fri ### 45.78 ### 45.7 65.5 65.5 3.3
2023-Jan-12 Thu 46.4 ### 45.23 45.5 19.8 19.8 3.3
2023-Jan-11 Wed 46 46.44 45.8 ### ### ### 0.0
2023-Jan-10 Tue 45.49 ### ### 45.43 40.5 40.5 3.2
2023-Jan-09 Mon 45.83 45.88 45.25 45.46 ### ### 3.2
2023-Jan-06 Fri ### 46.59 45.59 45.83 ### ### ###
2023-Jan-05 Thu 44.44 ### 44.44 45.22 34,522 767,078 ### ### 3.2
2023-Jan-04 Wed ### ### ### ### 17,388 0 66.0 66.0 0.0
2023-Jan-03 Tue ### ### ### 42.49 ### ### ###
2022-Dec-30 Fri ### 43.24 42.56 42.8 35,477 ### ### ### 3.1
2022-Dec-29 Thu 42.42 42.43 ### ### ### ### 0.0
2022-Dec-28 Wed 43.44 ### ### 43.27 ### ### ###
2022-Dec-23 Fri ### 42.7 41.72 42.46 ### ### 3.0
2022-Dec-22 Thu 42.24 ### 42 42.46 ### ### 3.0
2022-Dec-21 Wed ### 41.52 ### 41.47 10,820 224,623 ### ### 3.0
2022-Dec-20 Tue 42.52 ### 41.76 ### ### ### 0.0
2022-Dec-19 Mon ### ### ### 42.52 74.1 74.1 3.0
2022-Dec-16 Fri ### ### ### ### 29,421 0 73.6 73.6 0.0
2022-Dec-15 Thu ### ### ### 41.79 18,958 0 33.0 33.0 3.0
2022-Dec-14 Wed 43 43 ### ### 18,777 ### ### ### 0.0
2022-Dec-13 Tue 42.51 ### 42.29 42.56 ### ### ###
2022-Dec-12 Mon 43.59 43.59 ### ### 50,620 ### 26.9 26.9 0.0
2022-Dec-09 Fri 43 43.71 ### 43.44 20,189 ### ### ### 3.1
2022-Dec-08 Thu ### ### ### ### 17,148 0 76.2 76.2 0.0
2022-Dec-07 Wed ### 43.4 ### ### 20,745 ### ### ### 0.0
2022-Dec-06 Tue ### 43.5 42.27 42.77 49,946 ### ### ### 3.1
2022-Dec-05 Mon 42.25 42.58 ### ### ### ### 0.0
2022-Dec-02 Fri 41.74 41.74 40.21 40.42 12,725 ### 13.2 13.2 2.9
2022-Dec-01 Thu 40.44 ### 40.44 ### ### ### 0.0
2022-Nov-30 Wed ### 40.23 ### ### 17,629 ### 60.7 60.7 0.0
2022-Nov-29 Tue 37.7 ### 37.7 ### 37,643 709,570 94.7 94.7 0.0
2022-Nov-28 Mon ### ### ### 37.28 66,554 0 ### ### 2.7
2022-Nov-25 Fri ### ### ### ### 26,377 0 ### ### 0.0
2022-Nov-24 Thu 38.53 38.53 37.77 ### ### ### 0.0
2022-Nov-23 Wed ### ### ### 38.48 ### ### 2.7
2022-Nov-22 Tue 38.88 ### 38.27 38.76 13,349 ### 37.5 37.5 2.8
2022-Nov-21 Mon 39.5 39.5 ### ### 25.8 25.8 0.0
2022-Nov-18 Fri ### 40.56 39.48 39.48 ### ### 2.8
2022-Nov-17 Thu ### 39.54 ### 38.44 20,577 ### 25.0 25.0 2.7
2022-Nov-16 Wed ### ### ### ### 31,553 0 ### ### 0.0
2022-Nov-15 Tue 38.76 ### ### ### 50,055 0 ### ### 0.0
2022-Nov-14 Mon ### ### ### 38.76 69,978 0 ### ### 2.8
2022-Nov-11 Fri 36.87 37.73 36.7 ### ### ### 0.0
2022-Nov-10 Thu ### ### 35.45 35.83 691,341 ### ### ### ###
2022-Nov-09 Wed ### ### ### ### 17,047 0 18.9 18.9 0.0
2022-Nov-08 Tue 37.59 37.59 ### ### 26.0 26.0 0.0
2022-Nov-07 Mon 37.43 37.87 35.45 37.59 73.5 73.5 2.7
2022-Nov-04 Fri 34.46 37.44 34.46 37.44 97.4 97.4 2.7
2022-Nov-03 Thu ### ### ### 34.47 23.4 23.4 2.5
2022-Nov-02 Wed 33.51 ### 33.51 ### 50,324 843,178 ### ### 0.0
2022-Nov-01 Tue 32.78 33.81 32.77 ### 13,626 ### 71.7 71.7 0.0
2022-Oct-31 Mon ### ### ### ### 52,524 0 27.2 27.2 0.0
2022-Oct-28 Fri 34.86 34.86 ### 33.42 24,883 ### ### ### 2.4
2022-Oct-27 Thu ### 35.45 ### 34.8 20,258 359,073 26.4 26.4 2.5
2022-Oct-26 Wed 34.86 ### ### ### 73.1 73.1 0.0
2022-Oct-25 Tue 34.84 ### 33.71 34.86 ### ### 2.5
2022-Oct-24 Mon 37.8 37.8 ### ### 190,379 ### 5.4 5.4 0.0
2022-Oct-21 Fri ### ### 37.57 ### 37.7 37.7 0.0
2022-Oct-20 Thu 38.55 38.55 ### ### ### ### 0.0
2022-Oct-19 Wed 39.41 39.53 38.87 38.89 ### ### 2.8
2022-Oct-18 Tue ### 39.8 ### 39.43 18,583 ### 70.1 70.1 ###
2022-Oct-17 Mon ### ### 38.57 38.89 ### ### 2.8
2022-Oct-14 Fri 39.83 39.83 38.77 ### 17,649 ### ### ### 0.0
2022-Oct-13 Thu 39.5 39.58 ### ### 12,947 256,221 32.9 32.9 0.0
2022-Oct-12 Wed ### ### ### ### 12,358 0 ### ### 0.0
2022-Oct-11 Tue 40.84 ### 40 40.43 14,446 288,920 ### ### 2.9
2022-Oct-10 Mon ### 41.43 ### ### 86.8 86.8 0.0
2022-Oct-07 Fri ### ### 41.54 41.73 5,024 104,348 74.1 74.1 ###
2022-Oct-06 Thu 41.8 ### 41.55 ### 20,476 425,388 28.1 28.1 0.0
2022-Oct-05 Wed 41.48 ### ### 42 ### ### 3.0
2022-Oct-04 Tue ### 40.45 ### 40.25 53.6 53.6 2.9
2022-Oct-03 Mon 40.23 40.43 ### ### 22,445 453,725 36.6 36.6 0.0
2022-Sep-30 Fri ### 40.27 39.59 39.79 21,274 849,470 36.3 36.3 2.8
2022-Sep-29 Thu ### ### 40.46 40.49 62,328 ### ### ### 2.9
2022-Sep-28 Wed ### 41.44 41.155 41.29 ### ### ###
2022-Sep-27 Tue 41.54 41.54 ### ### ### ### 0.0
2022-Sep-26 Mon 40.53 ### 40.51 41.28 21,077 ### 88.8 88.8 2.9
2022-Sep-23 Fri ### 40.86 ### 40.5 14,774 ### 53.8 53.8 2.9
2022-Sep-21 Wed ### ### 41.25 41.53 ### ### ###
2022-Sep-20 Tue 41.72 ### ### ### 7,345 0 79.1 79.1 0.0
2022-Sep-19 Mon ### ### 41.23 41.29 ### ### ###
2022-Sep-16 Fri 42.77 42.77 ### 42.2 35.4 35.4 3.0
2022-Sep-15 Thu 42.49 42.52 42.23 42.4 8,747 370,654 ### ### 3.0
2022-Sep-14 Wed ### 42.56 ### ### ### ### 0.0
2022-Sep-13 Tue ### 43.23 42.585 42.8 8,981 385,352 ### ### 3.1
2022-Sep-12 Mon ### 43 42.81 42.84 3,676 ### 41.8 41.8 ###
2022-Sep-09 Fri 42.29 ### 42.28 ### 4,982 ### ### ### 0.0
2022-Sep-08 Thu 42.83 ### 42.5 42.57 27.3 27.3 ###
2022-Sep-07 Wed 42.5 42.84 ### 42.72 ### ### ###
2022-Sep-06 Tue 42.79 ### 42.57 42.77 5,144 ### 40.7 40.7 3.1
2022-Sep-05 Mon ### 43.28 42.53 42.71 37.8 37.8 ###
2022-Sep-02 Fri ### 44 43.28 43.28 4,528 ### ### ### ###
2022-Sep-01 Thu ### 44.5 43.78 43.78 9,580 ### 44.0 44.0 3.1
2022-Aug-31 Wed 43.22 44.82 ### 44.52 20,483 459,024 80.2 80.2 ###
2022-Aug-30 Tue ### ### 43.44 43.79 11,725 ### 25.0 25.0 3.1
2022-Aug-29 Mon ### ### ### 44.57 25,975 0 78.4 78.4 ###
2022-Aug-26 Fri ### 44.43 43.79 43.89 37.6 37.6 ###
2022-Aug-25 Thu 42.59 ### 42.23 ### 32.5 32.5 0.0
2022-Aug-24 Wed 42.54 42.54 41.77 ### 16,977 ### 23.8 23.8 0.0
2022-Aug-23 Tue 42.76 42.85 42.44 ### ### ### 0.0
2022-Aug-22 Mon 42.5 ### ### ### 7,720 0 ### ### 0.0
2022-Aug-19 Fri 42.58 ### ### 42.82 ### ### 3.1
2022-Aug-18 Thu 42.74 ### 42.56 ### 7,984 ### 45.4 45.4 0.0
2022-Aug-17 Wed ### ### ### 42.57 12,527 0 75.6 75.6 ###
2022-Aug-16 Tue 42.87 43 42.29 ### 33.9 33.9 0.0
2022-Aug-15 Mon ### ### ### 42.48 15,585 0 23.3 23.3 3.0
2022-Aug-12 Fri ### 42.55 ### 42.4 10,177 ### 69.5 69.5 3.0
2022-Aug-11 Thu 41.89 42.25 ### ### 17,521 ### ### ### 0.0
2022-Aug-10 Wed ### 42.8 41.59 41.59 59,078 ### 20.0 20.0 ###
2022-Aug-09 Tue ### 43.42 42.53 42.84 ### ### ###
2022-Aug-08 Mon 43.54 ### ### 43 32,743 0 ### ### ###
2022-Aug-05 Fri 43.76 ### ### ### ### ### 0.0
2022-Aug-04 Thu 43.24 ### ### 43.25 8,972 0 70.5 70.5 ###
2022-Aug-03 Wed ### ### ### ### 63.2 63.2 0.0
2022-Aug-02 Tue 43.71 43.71 ### ### ### ### 0.0
2022-Aug-01 Mon 43.47 ### 43 43.47 15,855 340,882 ### ### ###
2022-Jul-29 Fri ### ### 43.28 43.28 ### ### ###
2022-Jul-28 Thu 45.47 ### ### ### ### ### 0.0
2022-Jul-27 Wed ### ### ### 45.42 ### ### 3.2
2022-Jul-26 Tue 45.27 ### ### ### 44,627 0 ### ### 0.0
2022-Jul-25 Mon 45.5 45.72 ### ### 17,427 398,381 42.5 42.5 0.0
2022-Jul-22 Fri ### 46.2 45.72 45.72 ### ### 3.3
2022-Jul-21 Thu ### 46.28 45.79 46.2 ### ### ###
2022-Jul-20 Wed ### 46.83 ### 46.51 12,142 ### 61.7 61.7 3.3
2022-Jul-19 Tue ### ### 45.8 ### 10,240 ### ### ### 0.0
2022-Jul-18 Mon ### 46.84 ### 46.7 75.7 75.7 3.3
2022-Jul-15 Fri ### 46.77 ### ### 11,381 266,144 ### ### 0.0
2022-Jul-14 Thu 47 47.24 ### 46.71 ### ### ###
2022-Jul-13 Wed 47.56 ### 47 47.22 28.9 28.9 3.4
2022-Jul-12 Tue 46.7 ### 46.7 47.74 90.4 90.4 3.4
2022-Jul-11 Mon 49.5 49.5 47.5 47.54 20.7 20.7 3.4
2022-Jul-08 Fri 49.75 ### ### ### 5,782 0 ### ### 0.0
2022-Jul-07 Thu 49.23 49.23 48.41 ### 12,925 ### 34.3 34.3 0.0
2022-Jul-06 Wed ### 49.84 48.74 48.75 30.4 30.4 3.5
2022-Jul-05 Tue 49.5 ### 49.21 49.24 26.6 26.6 3.5
2022-Jul-04 Mon 49.55 49.78 48.88 49.57 66.4 66.4 ###
2022-Jul-01 Fri ### ### 48.81 ### 87,252 2,129,385 ### ### 0.0
2022-Jun-30 Thu 49.55 49.59 49.24 ### 11,074 547,221 49.5 49.5 0.0
2022-Jun-29 Wed ### 49.8 ### 49.4 43.2 43.2 3.5
2022-Jun-28 Tue 49.56 49.7 ### 49.5 13,642 ### 39.7 39.7 3.5
2022-Jun-27 Mon ### 50.56 48.72 49.87 15,487 768,774 ### ### 3.6
2022-Jun-24 Fri 47.84 48.87 47.7 ### 9,357 ### ### ### 0.0
2022-Jun-23 Thu ### ### ### ### ### ### 0.0
2022-Jun-22 Wed 47.56 47.79 ### 47.51 ### ### ###
2022-Jun-21 Tue 47.77 ### 46 47.42 ### ### 3.4
2022-Jun-20 Mon 45.88 ### 45.88 ### ### ### 0.0
2022-Jun-17 Fri 46 46.48 ### 46.42 33,474 ### 68.3 68.3 3.3
2022-Jun-16 Thu ### ### ### 46.29 14,351 0 ### ### ###
2022-Jun-15 Wed 47.2 ### 46.87 ### 85.7 85.7 0.0
2022-Jun-14 Tue ### ### ### ### 42,280 0 82.8 82.8 0.0
2022-Jun-10 Fri 46.42 ### 45.5 ### ### ### 0.0
2022-Jun-09 Thu 47.47 ### 46.7 46.7 41.0 41.0 3.3
2022-Jun-08 Wed 45.85 46.8 45.85 46.8 14,571 ### ### ### 3.3
2022-Jun-07 Tue 45.43 46 ### ### 15,382 353,786 55.3 55.3 0.0
2022-Jun-06 Mon ### 44.89 ### 44.87 80.0 80.0 ###
2022-Jun-03 Fri 44.28 ### ### ### ### ### 0.0
2022-Jun-02 Thu ### ### ### 43.88 ### ### 3.1
2022-Jun-01 Wed 44.4 44.75 ### 44.43 ### ### ###
2022-May-31 Tue 44.77 44.77 ### 44.72 23,459 525,129 41.9 41.9 3.2
2022-May-30 Mon 43.41 43.84 43.22 ### 65.5 65.5 0.0
2022-May-27 Fri ### 43.46 ### ### 76.1 76.1 0.0
2022-May-26 Thu 41.56 41.82 ### 41.54 8,874 185,555 ### ### 3.0
2022-May-25 Wed 41.28 ### ### 41.5 ### ### 3.0
2022-May-24 Tue 42.81 42.89 ### ### 38,778 ### ### ### 0.0
2022-May-23 Mon 44 44 ### 42.78 ### ### 3.1
2022-May-20 Fri ### 43.45 ### ### 59.2 59.2 0.0
2022-May-19 Thu ### 42.51 ### ### 62.9 62.9 0.0
2022-May-18 Wed ### ### 42.83 ### 14,146 ### ### ### 0.0
2022-May-17 Tue ### ### 42.42 43 6,846 ### 71.6 71.6 ###
2022-May-16 Mon 42.8 42.87 ### ### 13,484 289,029 44.3 44.3 0.0
2022-May-13 Fri 40.81 42.26 40.81 ### 81,050 ### 75.5 75.5 0.0
2022-May-12 Thu ### ### 40.75 ### ### ### 0.0
2022-May-11 Wed ### ### 40.78 42.52 88.1 88.1 3.0
2022-May-10 Tue ### ### 40.76 ### 23,644 ### 86.2 86.2 0.0
2022-May-09 Mon ### ### 40.76 ### 23,644 ### 86.2 86.2 0.0
2022-May-06 Fri ### 42.29 41.49 ### 107,559 4,505,646 ### ### 0.0
2022-May-05 Thu 43.2 43.83 42.88 ### 34.3 34.3 0.0
2022-May-04 Wed 44.54 44.56 43.41 43.58 9,928 436,683 40.7 40.7 3.1
2022-May-03 Tue ### 45 ### 44.79 22,026 495,585 85.7 85.7 ###
2022-May-02 Mon 43.4 ### 43.4 ### 85.7 85.7 0.0
2022-Apr-29 Fri 41.56 44.26 ### ### 91.2 91.2 0.0
2022-Apr-28 Thu 41.49 41.86 ### ### 23,922 500,687 39.4 39.4 0.0
2022-Apr-27 Wed ### 41 39.84 41 70,743 ### 74.5 74.5 2.9
2022-Apr-26 Tue ### 41.23 40.54 ### 24,044 ### ### ### 0.0
2022-Apr-22 Fri ### ### 39.49 ### ### ### 0.0
2022-Apr-21 Thu 41.28 41.28 ### ### 43,051 888,572 18.4 18.4 0.0
2022-Apr-20 Wed 42 ### ### ### ### ### 0.0
2022-Apr-19 Tue 42.73 42.79 ### ### 14,189 303,573 26.0 26.0 0.0
2022-Apr-14 Thu 42.86 ### 42.86 ### 7,553 ### ### ### 0.0
2022-Apr-13 Wed ### 43 42.24 42.84 ### ### ###
2022-Apr-12 Tue ### 42.83 41.75 ### 20,051 847,956 ### ### 0.0
2022-Apr-11 Mon 44 44 ### ### ### ### 0.0
2022-Apr-08 Fri 43.27 43.28 42.8 ### 38.0 38.0 0.0
2022-Apr-07 Thu 43.5 44.5 43.41 43.88 14,779 ### 82.4 82.4 3.1
2022-Apr-06 Wed ### ### 43.85 ### 24.1 24.1 0.0
2022-Apr-05 Tue 45.57 ### 45.22 45.22 ### ### 3.2
2022-Apr-04 Mon 44.22 ### ### ### 20,984 0 ### ### 0.0
2022-Apr-01 Fri ### ### 42.71 43.52 9,726 ### ### ### 3.1
2022-Mar-31 Thu 44.43 44.43 43.48 44 3,779 ### 30.4 30.4 3.1
2022-Mar-30 Wed 44 ### 43.88 44 6,387 ### ### ### 3.1
2022-Mar-29 Tue 43.51 ### 43.23 43.46 ### ### 3.1
2022-Mar-28 Mon 42.83 ### ### ### 16,752 0 80.6 80.6 0.0
2022-Mar-25 Fri 44.42 44.42 42.49 ### ### ### 0.0
2022-Mar-24 Thu ### ### 44 44.83 5,770 126,940 32.4 32.4 3.2
2022-Mar-23 Wed ### ### ### ### 15,944 0 79.6 79.6 0.0
2022-Mar-22 Tue 43.5 43.5 42.79 ### 19,528 ### 35.7 35.7 0.0
2022-Mar-21 Mon 43.73 44.84 ### ### 23.0 23.0 0.0
2022-Mar-18 Fri 43.73 43.73 ### 42.24 ### ### 3.0
2022-Mar-17 Thu 42 ### 42 43.42 ### ### ###
2022-Mar-16 Wed ### 39.51 ### 37.76 169,721 ### ### ### 2.7
2022-Mar-15 Tue ### ### ### ### 19.8 19.8 0.0
2022-Mar-14 Mon ### ### 39.4 ### ### ### 0.0
2022-Mar-11 Fri ### ### ### 40.5 16,178 0 10.6 10.6 2.9
2022-Mar-10 Thu 43.46 43.72 42.88 42.88 33,147 ### ### ### 3.1
2022-Mar-09 Wed 43.25 ### ### 42 11,247 0 11.8 11.8 3.0
2022-Mar-08 Tue ### ### ### 43.21 48.9 48.9 ###
2022-Mar-07 Mon ### ### 42.8 ### ### ### 0.0
2022-Mar-04 Fri ### ### 45.49 45.5 22,829 519,245 ### ### 3.3
2022-Mar-03 Thu 48.2 48.2 ### ### 14,525 350,052 ### ### 0.0
2022-Mar-02 Wed 47.5 ### 47.5 ### 6,640 ### ### ### 0.0
2022-Mar-01 Tue ### ### 47.84 ### ### ### 0.0
2022-Feb-28 Mon 48.71 48.86 47.53 47.77 62,373 ### 32.0 32.0 3.4
2022-Feb-25 Fri 48.74 49.085 ### 48.51 ### ### ###
2022-Feb-24 Thu 48.89 ### 48.2 48.2 ### ### 3.4
2022-Feb-23 Wed ### ### 49.43 ### ### ### 0.0
2022-Feb-22 Tue 50.58 50.59 ### ### 14,944 ### 41.2 41.2 0.0
2022-Feb-21 Mon 52.26 52.26 ### ### 27.8 27.8 0.0
2022-Feb-18 Fri 52.56 ### 52.54 52.86 67.0 67.0 3.8
2022-Feb-17 Thu 52.87 ### 52.54 52.71 8,071 212,025 44.1 44.1 ###
2022-Feb-16 Wed ### ### ### 52.75 ### ### 3.8
2022-Feb-15 Tue ### ### ### ### 6,388 0 43.2 43.2 0.0
2022-Feb-14 Mon 52.51 ### 52.21 52.85 ### ### 3.8
2022-Feb-11 Fri ### 53.89 ### 53.57 ### ### ###
2022-Feb-10 Thu 53.5 ### 52.88 ### 22,056 ### ### ### 0.0
2022-Feb-09 Wed ### 53.47 52.56 ### 17,049 903,852 67.3 67.3 0.0
2022-Feb-08 Tue ### ### 51.71 51.87 19.2 19.2 ###
2022-Feb-07 Mon 53.56 ### 52.8 ### ### ### 0.0
2022-Feb-04 Fri 52.87 ### 51.82 52.73 17,943 ### ### ### ###
2022-Feb-03 Thu 52.43 53.88 52.21 53.21 86.1 86.1 ###
2022-Feb-02 Wed ### ### ### 53.48 28,479 0 34.9 34.9 3.8
2022-Feb-01 Tue 53 53.8 53 53.53 42,956 2,293,850 66.5 66.5 ###
2022-Jan-31 Mon ### 52.72 ### ### ### ### 0.0
2022-Jan-28 Fri ### 52 ### ### 200,382 ### ### ### 0.0
2022-Jan-27 Thu 53.2 53.22 ### ### 9,485 ### 28.1 28.1 0.0
2022-Jan-25 Tue 53 ### 52.44 ### ### ### 0.0
2022-Jan-24 Mon ### ### 53.28 53.47 22,750 ### ### ### ###
2022-Jan-21 Fri 53.56 54.72 53.55 ### 89.1 89.1 0.0
2022-Jan-20 Thu 52.45 53.58 52 53.58 ### ### 3.8
2022-Jan-19 Wed ### 52.81 ### 52.48 73.7 73.7 3.7
2022-Jan-18 Tue ### 52.75 ### ### ### ### 0.0
2022-Jan-17 Mon 51.7 ### 51.7 52.29 16,383 ### ### ### ###
2022-Jan-14 Fri ### ### 51.53 ### ### ### 0.0
2022-Jan-13 Thu 53 53.5 52.57 52.71 12,682 672,589 ### ### ###
2022-Jan-12 Wed ### 52.75 52 52.71 71.8 71.8 ###
2022-Jan-11 Tue 51 ### ### 51.59 ### ### 3.7
2022-Jan-10 Mon ### 51.21 50.5 ### ### ### 0.0
2022-Jan-07 Fri ### 50.55 ### 50.55 15,723 ### ### ### ###
2022-Jan-06 Thu 48.74 ### ### ### 44,876 0 ### ### 0.0
2022-Jan-05 Wed 50.22 50.22 ### ### 13,922 349,581 19.1 19.1 0.0
2022-Jan-04 Tue 51 51 50 50.22 ### ### 3.6
2021-Dec-31 Fri 51 ### 50.8 ### ### ### 0.0
2021-Dec-30 Thu 49.26 ### ### 49.45 68.9 68.9 3.5
2021-Dec-29 Wed 51.25 51.25 49.5 49.55 9,352 ### ### ### ###
2021-Dec-24 Fri 50.29 ### 49.5 ### ### ### 0.0
2021-Dec-23 Thu 50.72 50.89 ### ### 4,878 124,120 24.9 24.9 0.0
2021-Dec-22 Wed ### 51.89 50.72 50.72 13,621 698,825 25.7 25.7 3.6
2021-Dec-21 Tue ### ### ### ### ### ### 0.0
2021-Dec-20 Mon 51.41 51.7 50.7 ### 10,828 ### ### ### 0.0
2021-Dec-17 Fri 52.5 52.5 ### ### 22.8 22.8 0.0
2021-Dec-16 Thu ### ### ### ### 16.9 16.9 0.0
2021-Dec-15 Wed ### ### 53.45 53.45 3,686 ### ### ### 3.8
2021-Dec-14 Tue 54.7 54.7 ### ### ### ### 0.0
2021-Dec-13 Mon 54.58 54.88 ### ### 4,373 ### 67.8 67.8 0.0
2021-Dec-10 Fri ### ### 54.29 54.48 ### ### ###
2021-Dec-09 Thu ### 54.72 54 54.56 19,377 ### 78.2 78.2 3.9
2021-Dec-08 Wed 54.26 54.47 54 ### 9,183 498,040 ### ### 0.0
2021-Dec-07 Tue 53.76 54.42 ### ### ### ### 0.0
2021-Dec-06 Mon ### ### 53.42 53.89 23,251 ### 60.8 60.8 ###
2021-Dec-03 Fri ### ### ### ### 9,422 0 ### ### 0.0
2021-Dec-02 Thu 53.8 ### 53.59 54.45 50,254 1,346,555 ### ### ###
2021-Dec-01 Wed 53.59 54.46 53.41 53.79 ### ### 3.8
2021-Nov-30 Tue ### ### 53.45 53.54 19.6 19.6 3.8
2021-Nov-29 Mon ### ### 54.47 ### 31,089 ### 26.8 26.8 0.0
2021-Nov-26 Fri 56.49 56.49 55 ### 65,072 ### ### ### 0.0
2021-Nov-25 Thu 55.4 55.71 55.28 55.71 74.6 74.6 ###
2021-Nov-24 Wed 55 55.45 55 55.29 19,940 1,101,186 76.3 76.3 ###
2021-Nov-23 Tue 55.49 55.57 ### 55.55 69.7 69.7 4.0
2021-Nov-22 Mon 55.88 ### 55.88 ### 74.5 74.5 0.0
2021-Nov-19 Fri ### 55.7 ### 55.43 20,121 ### 75.5 75.5 ###
2021-Nov-18 Thu ### ### ### ### 26.4 26.4 0.0
2021-Nov-17 Wed 56.75 ### 56.74 ### 25,423 721,250 ### ### 0.0
2021-Nov-16 Tue 55.81 56.75 ### 56.75 6,386 ### 86.6 86.6 ###
2021-Nov-15 Mon 56.8 56.8 ### ### 5,175 146,970 26.4 26.4 0.0
2021-Nov-12 Fri ### ### 56.23 56.28 7,327 ### ### ### ###
2021-Nov-11 Thu ### 54.89 ### 54.83 15,841 434,756 88.2 88.2 ###
2021-Nov-10 Wed 53.2 ### ### ### 5,076 0 ### ### 0.0
2021-Nov-09 Tue 53.58 53.76 ### 53.21 20,389 548,056 35.8 35.8 ###
2021-Nov-08 Mon ### ### ### 53.25 33.4 33.4 ###
2021-Nov-05 Fri ### 54.44 ### 54.21 12,753 ### 68.3 68.3 3.9
2021-Nov-04 Thu ### 54.44 ### ### 4,778 130,057 68.8 68.8 0.0
2021-Nov-03 Wed 55 55 53.47 53.59 10,978 ### ### ### 3.8
2021-Nov-02 Tue 54.2 ### 54 ### 6,754 182,358 ### ### 0.0
2021-Nov-01 Mon 53.7 ### ### 53.56 31,125 0 ### ### 3.8
2021-Oct-29 Fri 54.49 ### 53.78 ### 5,050 ### 41.3 41.3 0.0
2021-Oct-28 Thu 54.55 ### 54.49 ### 72.0 72.0 0.0
2021-Oct-27 Wed ### ### 54.49 ### 11,957 ### 29.2 29.2 0.0
2021-Oct-26 Tue ### 56.745 55.89 56 33.0 33.0 4.0
2021-Oct-25 Mon 57 57 56.24 ### 36.8 36.8 0.0
2021-Oct-22 Fri ### 56.86 ### 56.7 25,586 ### 73.7 73.7 ###
2021-Oct-21 Thu 56.4 56.53 55.8 56.21 199,223 11,189,359 ### ### ###
2021-Oct-20 Wed 56.24 56.57 ### 56.4 ### ### 4.0
2021-Oct-19 Tue ### ### 54.86 55.41 15,622 ### 68.6 68.6 4.0
2021-Oct-18 Mon 54.5 ### ### 54.53 4,823 0 68.8 68.8 ###
2021-Oct-15 Fri 54.46 54.47 ### ### 32.8 32.8 0.0
2021-Oct-14 Thu 54.77 ### 54.51 54.54 33.4 33.4 3.9
2021-Oct-13 Wed ### ### ### 54.42 15,422 0 ### ### 3.9
2021-Oct-12 Tue 55.53 55.53 ### ### 26,324 730,885 30.6 30.6 0.0
2021-Oct-11 Mon 53.85 55.87 53.85 55.85 90.1 90.1 ###
2021-Oct-08 Fri 53.5 ### ### ### 18,246 0 ### ### 0.0
2021-Oct-07 Thu ### 53.4 52 ### 14,689 ### 83.1 83.1 0.0
2021-Oct-06 Wed 51.72 52.72 51.56 ### ### ### 0.0
2021-Oct-05 Tue 52 52.22 51.22 52.22 77.3 77.3 3.7
2021-Oct-04 Mon 53.55 53.55 ### 52.22 15,222 ### ### ### 3.7
2021-Oct-01 Fri 53.74 53.83 ### 53.48 39.8 39.8 3.8
2021-Sep-30 Thu 53.76 53.76 53.44 53.74 12,758 683,828 33.2 33.2 3.8
2021-Sep-29 Wed 53.87 ### ### ### ### ### 0.0
2021-Sep-28 Tue ### 54.28 ### 54.27 92.5 92.5 ###
2021-Sep-27 Mon ### ### ### 53.45 72.9 72.9 3.8
2021-Sep-24 Fri ### ### ### 53.4 36.0 36.0 3.8
2021-Sep-23 Thu 54.79 55 53.75 ### 19.4 19.4 0.0
2021-Sep-22 Wed ### ### ### ### 84.1 84.1 0.0
2021-Sep-21 Tue ### ### ### ### 26.0 26.0 0.0
2021-Sep-20 Mon 54.48 ### 52.81 53.58 53.1 53.1 3.8
2021-Sep-17 Fri 54.45 54.74 ### 54.48 ### ### ###
2021-Sep-16 Thu 54.7 54.79 53.59 ### 22.4 22.4 0.0
2021-Sep-15 Wed ### ### 54.81 54.81 ### ### ###
2021-Sep-14 Tue 55.85 ### 55.8 55.8 14,324 ### 36.6 36.6 4.0
2021-Sep-13 Mon ### ### 55.7 55.8 ### ### 4.0
2021-Sep-10 Fri 56.44 ### 56.26 56.88 10,859 ### 67.9 67.9 4.1
2021-Sep-09 Thu ### ### ### 56.22 44.0 44.0 4.0
2021-Sep-08 Wed 57.47 57.79 57.26 ### 71.0 71.0 0.0
2021-Sep-07 Tue 56.28 ### 56.25 57.2 13,351 ### 80.5 80.5 4.1
2021-Sep-06 Mon 55.5 56.28 55.5 56.22 74.8 74.8 4.0
2021-Sep-03 Fri ### ### ### ### ### ### 0.0
2021-Sep-02 Thu 56.76 ### 56.26 ### 8,279 232,888 31.5 31.5 0.0
2021-Sep-01 Wed ### ### 55.86 ### 8,459 236,259 ### ### 0.0
2021-Aug-31 Tue ### 55.21 ### 54.79 ### ### ###
2021-Aug-30 Mon ### ### 54.29 ### ### ### 0.0
2021-Aug-27 Fri ### 55.86 ### 55.47 5,741 160,346 75.3 75.3 4.0
2021-Aug-26 Thu 55.82 55.82 ### 54.75 9,278 258,948 25.6 25.6 ###
2021-Aug-25 Wed 55.8 56.59 ### ### 64.3 64.3 0.0
2021-Aug-24 Tue ### ### 54.47 ### 56,144 1,529,081 ### ### 0.0
2021-Aug-23 Mon 53.41 ### 53.41 ### ### ### 0.0
2021-Aug-20 Fri 54.56 ### 52.72 ### 12,424 ### 27.4 27.4 0.0
2021-Aug-19 Thu 55.4 55.4 ### ### ### ### 0.0
2021-Aug-18 Wed 54.28 55.5 54.28 55.21 8,288 454,928 ### ### ###
2021-Aug-17 Tue 55.29 55.43 ### ### 30.7 30.7 0.0
2021-Aug-16 Mon ### ### ### 55.5 15,581 0 44.7 44.7 4.0
2021-Aug-13 Fri 56.76 56.76 55.88 55.88 26,820 ### 22.6 22.6 ###
2021-Aug-12 Thu 56.2 ### ### ### 5,459 0 72.0 72.0 0.0
2021-Aug-11 Wed ### 57.5 56.53 ### 10,271 ### ### ### 0.0
2021-Aug-10 Tue ### 56.87 56 56.87 ### ### 4.1
2021-Aug-09 Mon ### ### 54.5 ### ### ### 0.0
2021-Aug-06 Fri 55.51 55.51 ### 55.28 417,957 ### 33.7 33.7 3.9
2021-Aug-05 Thu 56 56.2 55.4 55.4 32.3 32.3 4.0
2021-Aug-04 Wed 55.2 56.48 ### 56 78.6 78.6 4.0
2021-Aug-03 Tue ### ### 54.49 55.2 27.1 27.1 3.9
2021-Aug-02 Mon 54.4 56 ### ### 6,941 194,348 85.9 85.9 0.0
2021-Jul-30 Fri 55.29 55.29 54.2 54.4 18,555 ### ### ### 3.9
2021-Jul-29 Thu ### 56.47 ### 55.54 23,081 ### ### ### 4.0
2021-Jul-28 Wed 53.51 53.8 52.47 53.48 56,120 ### 48.9 48.9 3.8
2021-Jul-27 Tue 56.27 56.27 53.4 53.45 46,250 ### 8.1 8.1 3.8
2021-Jul-26 Mon ### ### ### ### ### ### 0.0
2021-Jul-23 Fri ### ### ### ### 21.8 21.8 0.0
2021-Jul-22 Thu ### 59.88 ### ### 73.8 73.8 0.0
2021-Jul-21 Wed 59.4 ### ### ### ### ### 0.0
2021-Jul-20 Tue ### 59.89 ### 59.23 5,980 179,071 ### ### ###
2021-Jul-19 Mon 60.49 60.49 ### ### ### ### 0.0
2021-Jul-16 Fri ### 60.79 ### 60.49 69.8 69.8 ###
2021-Jul-15 Thu 59.25 ### ### ### ### ### 0.0
2021-Jul-14 Wed 59.75 59.77 ### 59.5 ### ### 4.3
2021-Jul-13 Tue 58.82 59.88 58.75 59.76 80.1 80.1 4.3


<< Previous 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 2026-04-13 22:19:51 thru 2026-04-13 22:19:51 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000