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 Wed 25-Jun-25 04:29:21 AM AEST

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

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

(JBH) JB HI-FI LIMITED Daily Prices...

     Prev Section TOC    Company Info for JBH    Limits Next Section


Company Details for (JBH) JB HI-FI LIMITED

Listing Code JBH
Listing Name JB HI-FI LIMITED
GICS Sector Consumer Discretionary Distribution & Retail
ISIN Name JB HI-FI LIMITED
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000JBH7


Maximum Price date available .. Tuesday 24th June 2025
Latest price with VOLUME for JBH .. Monday 23rd June 2025

JBH 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 ### ### 0.0
MAX ### ### 97.8


Font Format Legend

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


1 2 3 4 5 6 7 8 9 10 Next >>


End of day Prices (full format),

600 Days for (JBH) JB HI-FI LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2025-Jun-24 Tue ### 110.86 108.84 109.2 ### ### 7.8
2025-Jun-23 Mon ### ### ### 108.4 43.4 43.4 7.7
2025-Jun-20 Fri ### ### ### 108.7 31.0 31.0 7.8
2025-Jun-19 Thu ### ### 108.56 ### ### ### 0.0
2025-Jun-18 Wed 109.85 110.53 109.54 109.56 133,889 14,732,476 38.0 38.0 7.8
2025-Jun-17 Tue ### 109.87 108.5 109.44 70.7 70.7 7.8
2025-Jun-16 Mon ### 109.87 ### ### ### ### 0.0
2025-Jun-13 Fri 110.75 111.45 108.85 109.29 ### ### ###
2025-Jun-12 Thu ### ### 110.77 ### 30.2 30.2 0.0
2025-Jun-11 Wed ### ### ### ### 151,384 0 ### ### 0.0
2025-Jun-10 Tue 109.75 ### ### 111.26 ### ### 7.9
2025-Jun-06 Fri ### 110.485 ### ### 30.8 30.8 0.0
2025-Jun-05 Thu ### ### 109.86 ### 225,759 12,400,941 20.1 20.1 0.0
2025-Jun-04 Wed 110.5 ### 109.47 112.24 75.6 75.6 8.0
2025-Jun-03 Tue 108.51 ### ### ### 234,654 0 ### ### 0.0
2025-Jun-02 Mon 107.8 108.43 106.585 ### 73.9 73.9 0.0
2025-May-30 Fri ### ### ### 107.81 507,052 0 ### ### ###
2025-May-29 Thu ### ### 107.59 108.4 129,878 6,986,787 ### ### 7.7
2025-May-28 Wed ### 110.5 ### 108.24 184,246 ### 31.9 31.9 ###
2025-May-27 Tue 107.49 109.26 107.49 ### ### ### 0.0
2025-May-26 Mon ### ### ### ### ### ### 0.0
2025-May-23 Fri 107.43 109.4 107.2 ### 253,175 27,418,852 ### ### 0.0
2025-May-22 Thu ### 107.82 105.86 ### ### ### 0.0
2025-May-21 Wed ### 109.8 ### ### ### ### 0.0
2025-May-20 Tue 104.72 105.81 103.72 105.54 73.1 73.1 7.5
2025-May-19 Mon 102.21 ### ### ### ### ### 0.0
2025-May-16 Fri 103.85 ### 102.24 102.83 412,257 21,074,577 ### ### 7.3
2025-May-15 Thu ### ### 102.56 ### ### ### 0.0
2025-May-14 Wed 103.7 104.7 103.4 103.43 320,447 ### ### ### 7.4
2025-May-13 Tue ### ### 102.41 102.81 ### ### ###
2025-May-12 Mon ### 105.2 ### ### 210,251 ### ### ### 0.0
2025-May-09 Fri ### ### ### 104.24 216,542 0 ### ### 7.4
2025-May-08 Thu 100.5 103.73 ### ### 440,672 22,855,453 ### ### 0.0
2025-May-07 Wed 99.5 103.81 ### 103.45 724,650 37,612,958 ### ### ###
2025-May-06 Tue ### ### 102.78 ### ### ### 0.0
2025-May-05 Mon 104.4 105.5 ### 103.78 ### ### 7.4
2025-May-02 Fri ### ### 103.51 104.27 57.5 57.5 7.4
2025-May-01 Thu 103.75 ### ### 104.44 72.5 72.5 7.5
2025-Apr-30 Wed ### 104.7 ### 103.59 72.6 72.6 ###
2025-Apr-29 Tue 101.89 103.49 101.8 102.83 68.1 68.1 7.3
2025-Apr-28 Mon 101.5 ### ### ### 299,144 0 ### ### 0.0
2025-Apr-24 Thu 100.58 100.82 99.77 ### 25.4 25.4 0.0
2025-Apr-23 Wed 101.5 ### ### 100.45 410,672 0 29.6 29.6 7.2
2025-Apr-22 Tue ### 99.58 ### ### ### ### 0.0
2025-Apr-17 Thu 97.4 98.44 96.48 98.44 301,120 29,347,155 ### ### ###
2025-Apr-16 Wed ### 98.71 97.53 97.58 314,750 30,883,270 ### ### ###
2025-Apr-15 Tue ### ### ### ### 355,649 0 ### ### 0.0
2025-Apr-14 Mon ### 97.75 94.71 97.28 79.1 79.1 6.9
2025-Apr-11 Fri ### ### 93.71 ### ### ### 0.0
2025-Apr-10 Thu 95.7 96.82 ### ### 403,682 19,542,245 ### ### 0.0
2025-Apr-09 Wed 86.55 ### 86.55 ### 381,259 16,498,983 92.3 92.3 0.0
2025-Apr-08 Tue 86.82 ### ### ### ### ### 0.0
2025-Apr-07 Mon 85.21 ### ### 86 713,145 0 ### ### 6.1
2025-Apr-04 Fri ### ### 91.26 ### ### ### 0.0
2025-Apr-03 Thu 93.42 94.51 ### ### 546,427 ### ### ### 0.0
2025-Apr-02 Wed ### 94.51 93.22 94.51 ### ### ###
2025-Apr-01 Tue 93.59 ### 92.5 ### 317,148 ### ### ### 0.0
2025-Mar-31 Mon ### 94.49 92.83 92.83 354,928 33,242,556 ### ### ###
2025-Mar-28 Fri 94.78 95.7 94.56 ### 32.3 32.3 0.0
2025-Mar-27 Thu ### 95.29 ### 94.83 344,177 ### ### ### ###
2025-Mar-26 Wed 93.86 95.43 93.27 95.23 482,344 45,509,156 78.8 78.8 6.8
2025-Mar-25 Tue ### 93.5 92.29 ### 73.4 73.4 0.0
2025-Mar-24 Mon 91.48 ### ### ### 75.3 75.3 0.0
2025-Mar-21 Fri ### 91.84 ### ### 1,495,248 68,661,788 34.9 34.9 0.0
2025-Mar-20 Thu ### 91.73 ### 91.5 733,484 33,641,243 80.2 80.2 6.5
2025-Mar-19 Wed 86.5 ### ### 88.72 617,757 0 85.2 85.2 6.3
2025-Mar-18 Tue ### 88.87 85.485 ### 471,253 41,082,658 12.4 12.4 0.0
2025-Mar-17 Mon ### 88.84 ### 87.54 22.0 22.0 6.3
2025-Mar-14 Fri 86.5 88.47 85.73 ### 406,052 35,367,129 75.6 75.6 0.0
2025-Mar-13 Thu 88.73 88.73 86.52 ### 612,677 53,685,822 20.6 20.6 0.0
2025-Mar-12 Wed 88.21 88.86 86.23 88.22 610,776 53,470,384 ### ### ###
2025-Mar-11 Tue ### 90.49 ### ### 33.5 33.5 0.0
2025-Mar-10 Mon ### 91.59 ### ### 236,528 ### 77.7 77.7 0.0
2025-Mar-07 Fri ### ### 89.29 ### 41.3 41.3 0.0
2025-Mar-06 Thu 92.87 ### 91.23 91.88 242,174 ### 23.4 23.4 6.6
2025-Mar-05 Wed ### ### ### 92.71 ### ### 6.6
2025-Mar-04 Tue 93.25 94.49 92.4 94.4 303,959 28,403,448 82.7 82.7 6.7
2025-Mar-03 Mon 91.47 94.58 ### ### 88.0 88.0 0.0
2025-Feb-28 Fri ### 92.44 91.25 ### 434,274 ### 47.2 47.2 0.0
2025-Feb-27 Thu ### ### ### 92.76 70.5 70.5 6.6
2025-Feb-26 Wed ### ### ### ### ### ### 0.0
2025-Feb-25 Tue 93.4 93.82 ### 92.58 34.0 34.0 6.6
2025-Feb-24 Mon 90.84 ### 90.56 ### 423,855 19,192,154 86.7 86.7 0.0
2025-Feb-21 Fri ### ### 90.2 ### ### ### 0.0
2025-Feb-20 Thu ### 93.73 ### ### 621,827 29,141,922 28.5 28.5 0.0
2025-Feb-19 Wed 98.49 98.49 95.89 ### 948,928 ### ### ### 0.0
2025-Feb-18 Tue ### ### ### 98.23 ### ### ###
2025-Feb-17 Mon 101.7 ### 100.72 101.78 258,280 13,006,980 66.4 66.4 7.3
2025-Feb-14 Fri ### 102.86 ### 101.44 30.9 30.9 7.2
2025-Feb-13 Thu 102.24 102.52 ### 100.88 363,478 18,631,882 ### ### 7.2
2025-Feb-12 Wed ### ### ### ### ### ### 0.0
2025-Feb-11 Tue 95.47 ### ### 99.73 709,125 0 91.2 91.2 ###
2025-Feb-10 Mon ### ### 96.55 97.78 9.5 9.5 7.0
2025-Feb-07 Fri ### 102.55 101.27 102.45 364,429 37,138,959 70.9 70.9 7.3
2025-Feb-06 Thu ### ### 101.26 ### 263,820 ### ### ### 0.0
2025-Feb-05 Wed 102.4 ### ### 102.25 ### ### ###
2025-Feb-04 Tue ### ### ### 101.72 196,652 0 ### ### 7.3
2025-Feb-03 Mon 99.55 101.25 ### 101.25 ### ### 7.2
2025-Jan-31 Fri 101.88 ### 101.51 101.51 400,050 ### ### ### ###
2025-Jan-30 Thu ### 101.57 99.78 100.88 77.3 77.3 7.2
2025-Jan-29 Wed 98.47 100.4 98.4 100.27 239,045 23,761,073 ### ### 7.2
2025-Jan-28 Tue ### 99.25 ### 98.4 ### ### 7.0
2025-Jan-24 Fri 98.48 ### 96.89 ### 240,821 11,666,573 ### ### 0.0
2025-Jan-23 Thu ### ### ### 98.48 ### ### 7.0
2025-Jan-22 Wed 100.74 102.79 99.89 ### 389,655 ### 36.8 36.8 0.0
2025-Jan-21 Tue ### ### 94.2 ### 276,352 13,016,179 ### ### 0.0
2025-Jan-20 Mon 92.55 ### 92.5 94.85 221,274 10,233,922 88.1 88.1 6.8
2025-Jan-17 Fri ### ### ### ### 419,620 0 ### ### 0.0
2025-Jan-16 Thu 95.75 96.075 ### ### ### ### 0.0
2025-Jan-15 Wed 94.88 95.41 ### 94.22 221,388 ### ### ### 6.7
2025-Jan-14 Tue 97.45 ### 94.26 ### 320,587 ### ### ### 0.0
2025-Jan-13 Mon 95.2 96.5 ### 96.5 ### ### 6.9
2025-Jan-10 Fri ### 97.28 96.51 ### 402,927 ### ### ### 0.0
2025-Jan-09 Thu ### ### ### 96.4 83.0 83.0 6.9
2025-Jan-08 Wed 94.53 ### ### ### 80.9 80.9 0.0
2025-Jan-07 Tue 95.8 ### 94.7 ### 202,553 9,590,884 ### ### 0.0
2025-Jan-06 Mon 95.78 ### 94.56 95.23 172,955 ### ### ### 6.8
2025-Jan-03 Fri ### ### ### ### 69.4 69.4 0.0
2025-Jan-02 Thu 91.85 94.59 91.77 94.59 85.8 85.8 ###
2024-Dec-31 Tue ### ### ### ### 10.3 10.3 0.0
2024-Dec-30 Mon 96.45 ### ### ### 153,225 0 67.2 67.2 0.0
2024-Dec-27 Fri ### ### ### ### ### ### 0.0
2024-Dec-24 Tue ### 96.2 ### ### 78.2 78.2 0.0
2024-Dec-23 Mon ### 95.27 ### 95.27 189,687 9,035,740 87.9 87.9 ###
2024-Dec-20 Fri ### ### ### ### ### ### 0.0
2024-Dec-19 Thu ### ### 93.76 ### 410,627 ### ### ### 0.0
2024-Dec-18 Wed ### ### 95.89 ### 67.6 67.6 0.0
2024-Dec-17 Tue ### ### ### ### 90.4 90.4 0.0
2024-Dec-16 Mon ### ### ### ### 37.4 37.4 0.0
2024-Dec-13 Fri 92.8 95.26 92.56 ### 255,587 24,002,175 ### ### 0.0
2024-Dec-12 Thu ### ### ### 93.47 335,054 0 78.3 78.3 ###
2024-Dec-11 Wed ### ### 91.42 ### 280,773 ### ### ### 0.0
2024-Dec-10 Tue ### 95.45 92.45 93.24 256,121 ### 24.8 24.8 ###
2024-Dec-09 Mon ### ### 94.85 95.2 231,025 ### ### ### 6.8
2024-Dec-06 Fri ### 95.27 ### 94.8 146,040 ### ### ### ###
2024-Dec-05 Thu ### ### ### ### 74.1 74.1 0.0
2024-Dec-04 Wed ### 93.2 ### ### 229,740 10,705,884 75.9 75.9 0.0
2024-Dec-03 Tue ### ### ### 92.8 ### ### 6.6
2024-Dec-02 Mon ### 91.86 90.86 ### 168,988 15,438,743 74.0 74.0 0.0
2024-Nov-29 Fri ### ### 90.49 90.86 148,452 ### 32.1 32.1 6.5
2024-Nov-28 Thu 90.81 91.5 90.75 ### 213,456 19,451,178 72.3 72.3 0.0
2024-Nov-27 Wed 90.83 91.26 90.21 ### ### ### 0.0
2024-Nov-26 Tue 90.73 ### 90.22 90.22 ### ### 6.4
2024-Nov-25 Mon ### 91.23 ### 90.46 397,020 ### ### ### ###
2024-Nov-22 Fri 89.71 90.57 ### ### ### ### 0.0
2024-Nov-21 Thu 88.58 ### ### ### 294,358 0 75.6 75.6 0.0
2024-Nov-20 Wed 88.71 89.41 88.43 ### 343,573 ### ### ### 0.0
2024-Nov-19 Tue ### 90.89 ### 89.72 275,250 ### 69.0 69.0 6.4
2024-Nov-18 Mon ### 90.21 88.76 89.21 32.4 32.4 6.4
2024-Nov-15 Fri ### 90.46 88 89.47 308,923 ### ### ### ###
2024-Nov-14 Thu 87.79 ### ### ### 73.3 73.3 0.0
2024-Nov-13 Wed 87.48 ### 86.89 87.57 263,941 ### 71.4 71.4 6.3
2024-Nov-12 Tue ### 87.71 ### ### 314,873 13,808,755 ### ### 0.0
2024-Nov-11 Mon 84.5 86.4 84.43 ### ### ### 0.0
2024-Nov-08 Fri 83.25 85.24 ### 85 82.1 82.1 ###
2024-Nov-07 Thu ### 83.5 ### 81.81 195,326 ### ### ### ###
2024-Nov-06 Wed 81.8 ### 81 82.56 73.8 73.8 5.9
2024-Nov-05 Tue 81.47 81.78 80.26 ### 321,458 26,044,527 24.9 24.9 0.0
2024-Nov-04 Mon 81.78 81.78 ### ### 289,480 ### 41.9 41.9 0.0
2024-Nov-01 Fri ### 82.71 ### 81.83 ### ### 5.8
2024-Oct-31 Thu 80 82.71 79.74 ### 685,320 ### ### ### 0.0
2024-Oct-30 Wed ### 79.72 77.48 ### 504,451 39,649,848 ### ### 0.0
2024-Oct-29 Tue ### ### ### 79.85 360,323 0 40.5 40.5 ###
2024-Oct-28 Mon ### ### ### ### ### ### 0.0
2024-Oct-25 Fri 80.21 ### 79.5 ### ### ### 0.0
2024-Oct-24 Thu ### ### ### 79.83 26.0 26.0 5.7
2024-Oct-23 Wed 79.41 80.87 79.21 80.87 85.0 85.0 ###
2024-Oct-22 Tue 80.29 80.56 78.5 78.82 349,428 ### 23.2 23.2 ###
2024-Oct-21 Mon ### 81.27 79.72 81 443,172 ### ### ### 5.8
2024-Oct-18 Fri 81.77 ### 80.41 ### 340,845 13,703,673 ### ### 0.0
2024-Oct-17 Thu 81.79 ### ### ### 339,883 0 69.6 69.6 0.0
2024-Oct-16 Wed 81.58 81.87 ### 80.89 ### ### 5.8
2024-Oct-15 Tue 81 81.58 ### 81.58 154,751 ### 72.1 72.1 5.8
2024-Oct-14 Mon 81 ### ### 80.54 106,750 0 34.2 34.2 5.8
2024-Oct-11 Fri ### 81.59 ### ### 175,346 7,153,240 ### ### 0.0
2024-Oct-10 Thu 81.86 82.21 80.8 ### 236,778 ### 23.0 23.0 0.0
2024-Oct-09 Wed 81.24 82.2 ### 81.52 255,582 10,504,420 71.0 71.0 5.8
2024-Oct-08 Tue 79.55 80.76 79.23 80.49 ### ### ###
2024-Oct-07 Mon 79.22 ### 78.23 79.51 66.9 66.9 ###
2024-Oct-04 Fri ### ### ### 79.22 215,384 0 27.2 27.2 5.7
2024-Oct-03 Thu ### ### ### 80.5 230,440 0 35.5 35.5 5.8
2024-Oct-02 Wed 81 81.49 80.375 ### ### ### 0.0
2024-Oct-01 Tue ### 81.47 79.72 81.41 358,443 ### 82.5 82.5 ###
2024-Sep-30 Mon 79.84 ### 79.42 ### 339,283 13,472,927 65.8 65.8 0.0
2024-Sep-27 Fri 80.57 ### 79.4 79.84 330,725 13,129,782 ### ### 5.7
2024-Sep-26 Thu ### ### 79.41 ### 68.1 68.1 0.0
2024-Sep-25 Wed 79.2 ### 77.89 ### 447,127 ### 30.9 30.9 0.0
2024-Sep-24 Tue 78.24 ### 77.8 78.86 585,653 ### ### ### 5.6
2024-Sep-23 Mon 79.5 ### ### 78.25 424,987 0 23.4 23.4 ###
2024-Sep-20 Fri ### ### ### 79.88 1,269,174 0 ### ### 5.7
2024-Sep-19 Thu 79.8 79.8 77.77 78.81 766,745 ### 21.9 21.9 ###
2024-Sep-18 Wed 80.25 80.44 ### ### ### ### 0.0
2024-Sep-17 Tue 80.58 80.76 ### 80.76 71.9 71.9 5.8
2024-Sep-16 Mon 82 82.42 ### 80.42 327,020 ### 22.5 22.5 5.7
2024-Sep-13 Fri ### ### ### 81.58 ### ### 5.8
2024-Sep-12 Thu ### ### 81.47 ### 284,177 11,575,950 ### ### 0.0
2024-Sep-11 Wed 81.89 ### ### ### 395,221 0 36.0 36.0 0.0
2024-Sep-10 Tue 80.8 81.5 80.54 ### 77.0 77.0 0.0
2024-Sep-09 Mon ### 81.71 ### 80.59 393,225 ### 28.0 28.0 ###
2024-Sep-06 Fri ### 82 80.42 82 359,384 29,185,574 ### ### 5.9
2024-Sep-05 Thu ### 80.78 ### 80.57 ### ### 5.8
2024-Sep-04 Wed 80.86 81.46 80.5 80.79 308,479 24,980,629 ### ### ###
2024-Sep-03 Tue ### 81.53 80.44 81.45 279,955 22,672,155 78.0 78.0 5.8
2024-Sep-02 Mon 79.77 ### ### ### ### ### 0.0
2024-Aug-30 Fri ### 79.57 ### 79.57 74.1 74.1 ###
2024-Aug-29 Thu ### ### 77.89 78.26 327,284 12,746,075 37.1 37.1 5.6
2024-Aug-28 Wed ### ### 77.88 78.83 503,520 ### 76.5 76.5 ###
2024-Aug-27 Tue ### ### ### ### 380,340 0 27.7 27.7 0.0
2024-Aug-26 Mon 77.52 79.385 77.52 79.2 547,057 42,917,989 83.1 83.1 5.7
2024-Aug-23 Fri ### 77.52 ### 77.47 ### ### ###
2024-Aug-22 Thu 76 76.84 ### 76.77 75.9 75.9 ###
2024-Aug-21 Wed 77.41 77.43 76.83 77.26 384,021 ### 27.3 27.3 5.5
2024-Aug-20 Tue 77.71 78.22 77.41 77.85 444,552 ### ### ### ###
2024-Aug-19 Mon ### 77.75 ### ### 68.6 68.6 0.0
2024-Aug-16 Fri 76.74 ### 76.43 ### ### ### 0.0
2024-Aug-15 Thu ### 76.2 74.48 ### 35.1 35.1 0.0
2024-Aug-14 Wed 75.58 ### ### 76.26 76.7 76.7 5.4
2024-Aug-13 Tue 74.77 ### 73.88 ### 910,347 ### 82.6 82.6 0.0
2024-Aug-12 Mon ### ### 70.71 ### 85.1 85.1 0.0
2024-Aug-09 Fri ### ### 66.74 ### ### ### 0.0
2024-Aug-08 Thu 66.77 ### ### 66.41 300,842 0 ### ### ###
2024-Aug-07 Wed 66.27 ### ### 66.78 ### ### 4.8
2024-Aug-06 Tue ### ### ### ### 475,374 0 ### ### 0.0
2024-Aug-05 Mon ### ### ### 65.21 ### ### 4.7
2024-Aug-02 Fri ### ### 66.77 ### 76.4 76.4 0.0
2024-Aug-01 Thu ### 71.75 69.8 ### 654,626 46,331,155 ### ### 0.0
2024-Jul-31 Wed ### ### ### ### ### ### 0.0
2024-Jul-30 Tue 65.88 66.76 64.57 66.76 ### ### 4.8
2024-Jul-29 Mon 67.28 67.28 65.86 ### 26.1 26.1 0.0
2024-Jul-26 Fri ### ### 66.56 ### ### ### 0.0
2024-Jul-25 Thu 67.26 ### ### ### ### ### 0.0
2024-Jul-24 Wed ### ### 67.79 ### 434,046 14,711,989 36.0 36.0 0.0
2024-Jul-23 Tue 66.27 ### 66.26 67.58 316,076 ### ### ### 4.8
2024-Jul-22 Mon 64.8 66.2 64.8 65.89 ### ### ###
2024-Jul-19 Fri 64.21 ### 63.89 ### 79.6 79.6 0.0
2024-Jul-18 Thu 65.26 ### 64.22 ### 38.2 38.2 0.0
2024-Jul-17 Wed ### 66.085 ### 65.26 506,251 ### ### ### ###
2024-Jul-16 Tue ### 66.21 ### ### 179,882 ### 34.5 34.5 0.0
2024-Jul-15 Mon ### ### 65.41 ### 273,073 8,930,852 36.1 36.1 0.0
2024-Jul-12 Fri 65.5 ### 65.26 ### 310,472 ### 68.9 68.9 0.0
2024-Jul-11 Thu 64.79 ### 64.5 ### ### ### 0.0
2024-Jul-10 Wed ### 64.78 ### ### 84.1 84.1 0.0
2024-Jul-09 Tue ### 63.59 62.71 ### 33.5 33.5 0.0
2024-Jul-08 Mon ### 63.28 ### ### 125,829 3,981,229 81.8 81.8 0.0
2024-Jul-05 Fri 62.22 62.59 ### ### ### ### 0.0
2024-Jul-04 Thu 61.87 62.48 61.58 ### 305,044 18,921,879 73.2 73.2 0.0
2024-Jul-03 Wed 61.2 61.42 60.77 61.21 ### ### 4.4
2024-Jul-02 Tue 60.77 ### 60.51 61.24 185,471 5,611,425 76.2 76.2 4.4
2024-Jul-01 Mon ### ### ### 60.81 272,541 0 35.3 35.3 ###
2024-Jun-28 Fri 62.2 62.21 60.81 61.21 ### ### 4.4
2024-Jun-27 Thu ### ### ### ### ### ### 0.0
2024-Jun-26 Wed 63.55 63.56 ### 61.86 459,450 14,601,321 ### ### 4.4
2024-Jun-25 Tue ### 63.56 62.71 63.53 234,782 ### 68.9 68.9 4.5
2024-Jun-24 Mon ### ### ### 62.73 538,026 0 28.9 28.9 ###
2024-Jun-21 Fri 64.75 64.79 ### ### ### ### 0.0
2024-Jun-20 Thu 64.82 ### 64.22 64.58 30.0 30.0 4.6
2024-Jun-19 Wed 64.29 64.875 64.29 64.74 ### ### 4.6
2024-Jun-18 Tue ### 64.89 ### 64.51 531,543 ### 84.6 84.6 4.6
2024-Jun-17 Mon ### 63.57 62.55 ### 35.4 35.4 0.0
2024-Jun-14 Fri 62.71 63.54 62.7 63.28 409,440 25,843,852 ### ### 4.5
2024-Jun-13 Thu ### ### ### ### 391,545 0 83.4 83.4 0.0
2024-Jun-12 Wed 59.78 ### 59.76 60.85 607,846 ### 85.7 85.7 ###
2024-Jun-11 Tue 59.5 59.83 59.46 59.74 261,829 ### 80.9 80.9 4.3
2024-Jun-07 Fri 59.51 ### ### 59.87 261,548 0 74.6 74.6 ###
2024-Jun-06 Thu 59.79 ### 59.47 59.51 ### ### ###
2024-Jun-05 Wed 58.53 59.21 ### ### ### ### 0.0
2024-Jun-04 Tue ### 58.74 ### 58.52 208,825 ### 78.6 78.6 ###
2024-Jun-03 Mon ### ### ### 58.46 268,773 0 35.7 35.7 4.2
2024-May-31 Fri ### 58.44 ### 58.23 596,982 ### ### ### ###
2024-May-30 Thu ### ### 56.5 57.21 ### ### ###
2024-May-29 Wed ### 57.285 56.4 56.75 ### ### ###
2024-May-28 Tue ### 58.45 57.42 ### 295,846 ### 31.9 31.9 0.0
2024-May-27 Mon 57.75 ### 57.49 ### 213,221 ### 72.7 72.7 0.0
2024-May-24 Fri 57 57.5 57 57.25 309,682 ### 71.0 71.0 ###
2024-May-23 Thu 56.8 57.48 ### 57.41 76.7 76.7 ###
2024-May-22 Wed 57.59 57.59 ### ### 277,621 ### 33.3 33.3 0.0
2024-May-21 Tue 57.28 ### ### 57.41 ### ### ###
2024-May-20 Mon 57.27 57.47 56.5 56.55 252,324 14,378,683 24.6 24.6 ###
2024-May-17 Fri ### 57.59 ### ### 376,487 10,840,943 ### ### 0.0
2024-May-16 Thu 57.2 57.85 56.82 57.7 477,751 27,391,853 73.2 73.2 ###
2024-May-15 Wed ### 58.5 ### ### 38.5 38.5 0.0
2024-May-14 Tue 57.4 ### 57.25 57.73 72.6 72.6 ###
2024-May-13 Mon ### ### 55.8 ### 481,258 ### 88.1 88.1 0.0
2024-May-10 Fri 58.24 58.44 ### 56.29 800,522 23,391,252 12.6 12.6 ###
2024-May-09 Thu ### 58.43 56.25 57.25 907,670 ### ### ### ###
2024-May-08 Wed ### 61.26 59.79 ### 306,652 ### 22.1 22.1 0.0
2024-May-07 Tue ### ### ### ### 221,973 0 ### ### 0.0
2024-May-06 Mon ### 60.46 ### ### 349,970 ### ### ### 0.0
2024-May-03 Fri ### 60.81 59.89 ### ### ### 0.0
2024-May-02 Thu 59.82 ### 59.45 ### ### ### 0.0
2024-May-01 Wed 59.85 ### 59.25 ### ### ### 0.0
2024-Apr-30 Tue 61.83 61.83 60.87 ### ### ### 0.0
2024-Apr-29 Mon ### ### ### ### 214,524 0 71.4 71.4 0.0
2024-Apr-26 Fri 60.4 ### 59.5 60.52 72.8 72.8 4.3
2024-Apr-24 Wed 62.86 ### ### ### 265,374 0 18.1 18.1 0.0
2024-Apr-23 Tue ### 62.74 ### 62.43 248,977 ### 75.4 75.4 ###
2024-Apr-22 Mon ### 61.89 61.245 61.89 165,644 10,198,286 ### ### ###
2024-Apr-19 Fri ### 61.43 ### ### 432,884 ### ### ### 0.0
2024-Apr-18 Thu 60.81 61.86 60.81 61.86 289,441 ### 81.3 81.3 4.4
2024-Apr-17 Wed ### 61.76 ### 61.45 71.9 71.9 ###
2024-Apr-16 Tue 61.77 61.86 60.44 60.84 389,187 23,798,785 36.0 36.0 4.3
2024-Apr-15 Mon 62.49 62.71 ### ### 260,386 ### ### ### 0.0
2024-Apr-12 Fri 63.22 63.8 ### ### 205,983 6,570,857 ### ### 0.0
2024-Apr-11 Thu ### ### 62.7 63.45 228,282 7,156,640 ### ### 4.5
2024-Apr-10 Wed 64.47 64.49 ### ### 172,229 5,553,524 ### ### 0.0
2024-Apr-09 Tue ### ### 62.76 63.49 196,858 ### 74.0 74.0 ###
2024-Apr-08 Mon ### 63.58 62.85 ### ### ### 0.0
2024-Apr-05 Fri ### ### 62.55 ### 402,889 12,600,353 ### ### 0.0
2024-Apr-04 Thu ### ### ### ### 21.2 21.2 0.0
2024-Apr-03 Wed ### 64.84 63.72 ### ### ### 0.0
2024-Apr-02 Tue ### 65.5 64.25 65.25 75.6 75.6 ###
2024-Mar-28 Thu ### 64.53 ### 64.25 25.9 25.9 ###
2024-Mar-27 Wed ### ### ### ### 77.1 77.1 0.0
2024-Mar-26 Tue 62.59 63.28 62.44 ### 341,059 ### ### ### 0.0
2024-Mar-25 Mon 61.76 ### 61.76 62.44 213,555 6,594,578 79.8 79.8 4.5
2024-Mar-22 Fri 62.86 62.88 ### 61.52 483,222 ### 20.8 20.8 4.4
2024-Mar-21 Thu ### 63.25 ### ### ### ### 0.0
2024-Mar-20 Wed 61.49 ### 61.27 61.46 285,653 8,750,979 ### ### ###
2024-Mar-19 Tue ### 61.5 60.89 61.25 ### ### 4.4
2024-Mar-18 Mon 60.4 61.29 ### ### 321,274 9,845,441 ### ### 0.0
2024-Mar-15 Fri 59.8 60.73 ### 60.73 4,530,821 137,578,379 ### ### 4.3
2024-Mar-14 Thu 60.49 60.76 ### ### 622,254 18,904,076 31.3 31.3 0.0
2024-Mar-13 Wed 60.25 ### ### 60.52 ### ### 4.3
2024-Mar-12 Tue 58.25 ### 58.23 ### 1,290,343 ### 83.1 83.1 0.0
2024-Mar-11 Mon 58.86 ### ### 58.51 38.0 38.0 ###
2024-Mar-08 Fri ### ### ### 59.51 68.3 68.3 ###
2024-Mar-07 Thu 60.24 ### 58.52 58.75 699,820 ### 17.4 17.4 ###
2024-Mar-06 Wed ### ### 58.87 ### 613,543 ### ### ### 0.0
2024-Mar-05 Tue 59.2 59.56 58.52 59.55 ### ### ###
2024-Mar-04 Mon ### 60.47 59.25 59.83 588,541 ### ### ### ###
2024-Mar-01 Fri 61.56 ### 59.76 ### 18.4 18.4 0.0
2024-Feb-29 Thu 61.29 61.72 60.71 61.56 64.8 64.8 4.4
2024-Feb-28 Wed ### ### ### ### 20.8 20.8 0.0
2024-Feb-27 Tue 62.25 62.42 ### ### ### ### 0.0
2024-Feb-26 Mon 62.83 63.26 61.85 ### 27.8 27.8 0.0
2024-Feb-23 Fri 62.41 ### 61.74 62.7 399,047 12,318,580 76.5 76.5 4.5
2024-Feb-22 Thu ### ### ### ### 25.3 25.3 0.0
2024-Feb-21 Wed ### 65.49 ### ### ### ### 0.0
2024-Feb-20 Tue 64.53 65.41 ### ### 331,247 ### 75.6 75.6 0.0
2024-Feb-19 Mon ### ### ### 64.89 ### ### ###
2024-Feb-16 Fri 64.5 65.54 64.27 64.46 35.1 35.1 4.6
2024-Feb-15 Thu 62.25 64.46 ### ### 85.5 85.5 0.0
2024-Feb-14 Wed 62.81 ### 61.56 61.79 17.9 17.9 ###
2024-Feb-13 Tue ### ### ### ### 88.9 88.9 0.0
2024-Feb-12 Mon 58 60.79 57.47 60.58 ### ### 4.3
2024-Feb-09 Fri ### 56.77 55.49 56.55 471,757 26,479,720 75.8 75.8 ###
2024-Feb-08 Thu ### 56.78 55.73 ### 502,371 28,260,880 ### ### 0.0
2024-Feb-07 Wed 56.71 56.71 55.78 ### 382,180 ### ### ### 0.0
2024-Feb-06 Tue ### 56.4 ### ### ### ### 0.0
2024-Feb-05 Mon ### ### ### 55.52 369,358 0 ### ### 4.0
2024-Feb-02 Fri ### 57.26 56.22 56.5 ### ### 4.0
2024-Feb-01 Thu 56.55 ### ### 56.5 42.0 42.0 4.0
2024-Jan-31 Wed ### ### ### ### ### ### 0.0
2024-Jan-30 Tue ### 58.43 ### 56.71 17.3 17.3 ###
2024-Jan-29 Mon ### ### ### 57.89 ### ### ###
2024-Jan-25 Thu 58 58 ### 57.44 411,852 ### ### ### 4.1
2024-Jan-24 Wed 57.5 57.76 57.21 ### 419,944 24,140,480 ### ### 0.0
2024-Jan-23 Tue 57.81 58 ### 57.47 ### ### ###
2024-Jan-22 Mon 57.79 ### ### ### 78.1 78.1 0.0
2024-Jan-19 Fri 58.49 ### ### 57.23 791,773 0 18.8 18.8 4.1
2024-Jan-18 Thu ### ### 56.52 ### ### ### 0.0
2024-Jan-17 Wed 58.7 58.83 57.55 ### 24.3 24.3 0.0
2024-Jan-16 Tue ### ### 58.55 ### ### ### 0.0
2024-Jan-15 Mon ### ### ### 59.88 ### ### 4.3
2024-Jan-12 Fri 56.74 57.86 56.42 57.86 83.6 83.6 4.1
2024-Jan-11 Thu ### 56.88 ### 56.74 ### ### 4.1
2024-Jan-10 Wed ### ### 53.83 ### 480,888 ### 79.2 79.2 0.0
2024-Jan-09 Tue 53.4 53.88 ### 53.78 ### ### ###
2024-Jan-08 Mon ### ### 52.55 52.77 ### ### ###
2024-Jan-05 Fri 53 ### 52.43 ### 251,053 6,581,354 ### ### 0.0
2024-Jan-04 Thu ### ### ### ### 30.0 30.0 0.0
2024-Jan-03 Wed ### 53.85 ### ### ### ### 0.0
2024-Jan-02 Tue ### 54.52 53.29 54.4 520,247 ### ### ### 3.9
2023-Dec-29 Fri ### 53.28 52.84 ### 178,083 9,449,083 ### ### 0.0
2023-Dec-28 Thu ### 53.25 52.44 ### 75.6 75.6 0.0
2023-Dec-27 Wed ### 52.53 52 52.24 182,389 ### 66.2 66.2 ###
2023-Dec-22 Fri 51.78 52 ### 51.73 35.6 35.6 ###
2023-Dec-21 Thu 51.48 ### ### 51.56 389,556 0 70.6 70.6 3.7
2023-Dec-20 Wed ### ### 51.78 ### 300,884 7,789,886 30.7 30.7 0.0
2023-Dec-19 Tue ### 51.76 50.82 51.55 69.8 69.8 3.7
2023-Dec-18 Mon 50.81 51.42 ### ### ### ### 0.0
2023-Dec-15 Fri ### ### ### ### ### ### 0.0
2023-Dec-14 Thu 50.87 ### ### ### 377,178 0 23.7 23.7 0.0
2023-Dec-13 Wed 49.52 50.51 49.52 50.2 335,772 ### ### ### 3.6
2023-Dec-12 Tue 49.4 49.79 ### ### 257,876 6,419,823 ### ### 0.0
2023-Dec-11 Mon 49 49.49 ### ### ### ### 0.0
2023-Dec-08 Fri ### ### ### ### 334,386 0 76.9 76.9 0.0
2023-Dec-07 Thu ### ### ### ### 372,283 0 67.5 67.5 0.0
2023-Dec-06 Wed ### 49.2 ### 48.79 487,049 ### ### ### 3.5
2023-Dec-05 Tue ### 48.23 ### 48.21 173,356 4,180,479 82.6 82.6 ###
2023-Dec-04 Mon 48 48.48 ### 48.27 73.3 73.3 3.4
2023-Dec-01 Fri ### ### ### 47.76 ### ### ###
2023-Nov-30 Thu 47.73 47.84 ### 47.84 ### ### 3.4
2023-Nov-29 Wed 46.85 47.58 46.56 47.58 ### ### 3.4
2023-Nov-28 Tue ### 46.83 ### 46.51 142,984 3,347,970 73.3 73.3 3.3
2023-Nov-27 Mon 46.55 46.55 ### ### 179,177 4,170,344 ### ### 0.0
2023-Nov-24 Fri 46.79 ### ### 46.41 201,580 0 28.0 28.0 ###
2023-Nov-23 Thu ### 47.53 46.7 46.78 ### ### ###
2023-Nov-22 Wed ### 47.77 ### ### ### ### 0.0
2023-Nov-21 Tue 47.8 ### ### 47.79 ### ### ###
2023-Nov-20 Mon 47.52 ### 47.42 47.84 312,488 ### ### ### 3.4
2023-Nov-17 Fri ### 47.73 47.27 ### 272,825 12,959,187 29.0 29.0 0.0
2023-Nov-16 Thu 47.56 47.87 ### 47.59 ### ### ###
2023-Nov-15 Wed 46.74 47.56 46.53 47.56 322,474 15,170,789 79.2 79.2 3.4
2023-Nov-14 Tue 46.29 ### ### 46.22 28.8 28.8 ###
2023-Nov-13 Mon 46.47 46.49 ### ### 117,459 ### ### ### 0.0
2023-Nov-10 Fri 46 ### 46 ### 176,349 4,056,027 ### ### 0.0
2023-Nov-09 Thu 46.42 46.7 ### 46.41 222,684 5,199,671 40.4 40.4 ###
2023-Nov-08 Wed 47.51 47.53 ### 46 ### ### 3.3
2023-Nov-07 Tue 46.59 ### 46.22 46.78 ### ### ###
2023-Nov-06 Mon 46.59 ### 46.59 ### 70.8 70.8 0.0
2023-Nov-03 Fri 46.4 46.58 ### 46.58 ### ### 3.3
2023-Nov-02 Thu 45.78 ### ### 45.87 318,946 0 ### ### ###
2023-Nov-01 Wed ### 45.7 ### 45.48 306,456 ### ### ### 3.2
2023-Oct-31 Tue 44.47 45.28 44.47 ### 393,087 17,639,779 80.9 80.9 0.0
2023-Oct-30 Mon 44.22 44.85 ### 44.47 ### ### ###
2023-Oct-27 Fri 44.4 ### ### ### 423,374 0 ### ### 0.0
2023-Oct-26 Thu 43.88 44.27 43.4 ### ### ### 0.0
2023-Oct-25 Wed 44.2 ### ### ### 38.9 38.9 0.0
2023-Oct-24 Tue ### ### ### 44.21 319,220 0 ### ### 3.2
2023-Oct-23 Mon ### 44.42 ### ### 74.1 74.1 0.0
2023-Oct-20 Fri 44.48 44.76 44.28 44.48 324,770 ### ### ### 3.2
2023-Oct-19 Thu 44.5 ### ### 44.73 74.2 74.2 ###
2023-Oct-18 Wed ### ### 45.045 45.21 ### ### ###
2023-Oct-17 Tue ### ### ### ### ### ### 0.0
2023-Oct-16 Mon 46.83 47.47 ### 46.49 357,543 8,486,283 ### ### ###
2023-Oct-13 Fri ### ### ### ### 231,287 0 73.6 73.6 0.0
2023-Oct-12 Thu ### 47.44 46.73 47.43 78.8 78.8 3.4
2023-Oct-11 Wed ### ### ### 46.82 507,652 0 79.7 79.7 3.3
2023-Oct-10 Tue 45.56 46.43 ### ### 517,781 12,020,285 75.8 75.8 0.0
2023-Oct-09 Mon ### 45.49 ### ### 73.8 73.8 0.0
2023-Oct-06 Fri 44.77 45.29 44.77 ### 281,648 ### 79.9 79.9 0.0
2023-Oct-05 Thu ### ### ### 44.77 75.5 75.5 3.2
2023-Oct-04 Wed 44.41 44.74 ### 44.46 682,983 15,278,329 78.0 78.0 3.2
2023-Oct-03 Tue 44.75 44.77 ### 44.71 41.8 41.8 ###
2023-Oct-02 Mon ### ### ### ### ### ### 0.0
2023-Sep-29 Fri ### 46.4 45.42 45.42 442,883 20,332,758 19.5 19.5 3.2
2023-Sep-28 Thu ### ### 45.46 45.8 610,785 13,883,143 ### ### ###
2023-Sep-27 Wed 45.79 ### ### 45.79 68.1 68.1 ###
2023-Sep-26 Tue 46.74 46.83 ### ### 269,929 6,320,387 30.0 30.0 0.0
2023-Sep-25 Mon 46 46.72 45.81 ### 357,573 ### 80.4 80.4 0.0
2023-Sep-22 Fri ### ### 45 ### ### ### 0.0
2023-Sep-21 Thu ### ### ### ### 74.4 74.4 0.0
2023-Sep-20 Wed ### ### ### ### 347,956 0 75.8 75.8 0.0
2023-Sep-19 Tue ### ### 45.74 ### ### ### 0.0
2023-Sep-18 Mon 46.46 46.46 ### ### 37.7 37.7 0.0
2023-Sep-15 Fri ### 46.53 ### ### 720,586 ### ### ### 0.0
2023-Sep-14 Thu 45.44 45.74 ### 45.45 62.9 62.9 ###
2023-Sep-13 Wed 46 ### 45.22 45.53 307,288 6,947,781 ### ### 3.3
2023-Sep-12 Tue ### ### 45.77 ### 279,989 6,407,548 69.9 69.9 0.0
2023-Sep-11 Mon ### ### ### ### ### ### 0.0
2023-Sep-08 Fri ### 46.43 45.7 ### ### ### 0.0
2023-Sep-07 Thu 45.74 ### ### ### ### ### 0.0
2023-Sep-06 Wed 46 ### ### 45.74 620,343 0 ### ### 3.3
2023-Sep-05 Tue 45.58 45.83 45.46 45.82 ### ### 3.3
2023-Sep-04 Mon ### 46.21 45.47 45.8 33.1 33.1 ###
2023-Sep-01 Fri 45.81 ### 45.47 ### 361,186 ### ### ### 0.0
2023-Aug-31 Thu ### ### ### ### 31.9 31.9 0.0
2023-Aug-30 Wed ### 45.71 ### 45.71 ### ### ###
2023-Aug-29 Tue 45.2 45.45 44.88 45.21 408,525 ### ### ### ###
2023-Aug-28 Mon 44.77 ### ### ### 430,670 0 82.6 82.6 0.0
2023-Aug-25 Fri ### ### 44.22 44.48 ### ### 3.2
2023-Aug-24 Thu 45.51 45.54 44.54 44.77 21.7 21.7 3.2
2023-Aug-23 Wed 46.7 ### 46.41 46.41 30.6 30.6 ###
2023-Aug-22 Tue 46.5 46.7 46.28 ### 407,849 ### ### ### 0.0
2023-Aug-21 Mon 46.48 47.28 ### 46.51 408,543 9,657,956 71.9 71.9 3.3
2023-Aug-18 Fri ### 46.25 45.8 ### 391,721 18,028,959 ### ### 0.0
2023-Aug-17 Thu 46.56 ### 46.24 46.4 507,289 11,728,521 ### ### 3.3
2023-Aug-16 Wed 47.43 47.59 46.855 ### 755,321 35,668,145 ### ### 0.0
2023-Aug-15 Tue 48 48.42 ### 47.79 ### ### ###
2023-Aug-14 Mon 47.71 48.74 ### 48.51 1,162,324 ### ### ### ###
2023-Aug-11 Fri ### 47.27 45.73 47.21 ### ### 3.4
2023-Aug-10 Thu 46.2 ### ### ### 372,655 0 ### ### 0.0
2023-Aug-09 Wed ### ### ### 46.25 72.7 72.7 ###
2023-Aug-08 Tue ### ### 45.84 ### 532,347 ### 76.6 76.6 0.0
2023-Aug-07 Mon ### 46.27 45.55 ### 288,426 ### 81.9 81.9 0.0
2023-Aug-04 Fri ### ### ### 45.73 470,423 0 69.0 69.0 ###
2023-Aug-03 Thu 45.49 ### 45.075 ### 34.0 34.0 0.0
2023-Aug-02 Wed 46.27 ### ### 45.77 ### ### ###
2023-Aug-01 Tue 45.5 46.88 45.5 46.53 85.5 85.5 ###
2023-Jul-31 Mon 45.76 46.53 45.58 ### 679,851 ### 38.2 38.2 0.0
2023-Jul-28 Fri ### ### ### ### 555,521 0 ### ### 0.0
2023-Jul-27 Thu 44.72 ### ### 45.83 ### ### ###
2023-Jul-26 Wed ### 44.56 43.43 44.4 ### ### ###
2023-Jul-25 Tue ### 44.24 43.54 43.82 584,579 25,657,172 ### ### ###
2023-Jul-24 Mon 44 ### ### 44.24 644,859 0 77.9 77.9 ###
2023-Jul-21 Fri ### 44.53 ### 44.25 ### ### ###
2023-Jul-20 Thu 45.71 45.71 44.53 44.56 624,155 28,161,873 ### ### 3.2
2023-Jul-19 Wed ### 45.76 45.5 45.7 387,848 ### 68.2 68.2 3.3
2023-Jul-18 Tue 45.42 ### 45.21 45.53 461,723 10,437,248 ### ### 3.3
2023-Jul-17 Mon 45 45.54 ### ### 494,583 11,261,654 80.3 80.3 0.0
2023-Jul-14 Fri ### ### 44.85 ### 859,255 ### 29.5 29.5 0.0
2023-Jul-13 Thu 44.71 ### ### 44.85 64.4 64.4 ###
2023-Jul-12 Wed ### 44.285 ### ### 543,647 ### 73.8 73.8 0.0
2023-Jul-11 Tue 43.84 ### 43.5 ### ### ### 0.0
2023-Jul-10 Mon 43.42 ### ### ### ### ### 0.0
2023-Jul-07 Fri 43.53 43.81 ### ### ### ### 0.0
2023-Jul-06 Thu 44 ### 44 44.2 79.5 79.5 3.2
2023-Jul-05 Wed 44.74 45.2 44.73 ### ### ### 0.0
2023-Jul-04 Tue 44.55 45.26 ### 44.7 ### ### 3.2
2023-Jul-03 Mon 43.81 ### 43.78 44.86 676,487 ### 77.7 77.7 3.2
2023-Jun-30 Fri ### 44.46 43.46 43.75 20.0 20.0 3.1
2023-Jun-29 Thu 42.82 ### ### ### ### ### 0.0
2023-Jun-28 Wed 42.28 43.24 42.28 ### ### ### 0.0
2023-Jun-27 Tue 41.8 ### 41.4 ### 365,844 7,572,970 77.9 77.9 0.0
2023-Jun-26 Mon 41.55 41.78 ### 41.55 495,985 10,361,126 ### ### 3.0
2023-Jun-23 Fri 41.75 ### 41.58 ### 391,424 ### ### ### 0.0
2023-Jun-22 Thu ### ### ### 41.74 495,021 0 ### ### ###
2023-Jun-21 Wed ### ### 42.4 42.48 24.5 24.5 3.0
2023-Jun-20 Tue ### ### 42.82 43.52 364,854 7,811,524 77.0 77.0 3.1
2023-Jun-19 Mon ### ### ### 43.27 350,626 0 ### ### ###
2023-Jun-16 Fri 42.57 ### 42.56 ### ### ### 0.0
2023-Jun-15 Thu ### ### ### 42.59 398,340 0 76.8 76.8 3.0
2023-Jun-14 Wed ### 42.78 ### 42.23 503,672 10,773,544 ### ### ###
2023-Jun-13 Tue ### 42.27 41.8 42.23 395,671 ### 74.2 74.2 ###
2023-Jun-09 Fri 42.46 42.46 ### 42.4 564,575 11,985,927 ### ### 3.0
2023-Jun-08 Thu ### 42.78 42.25 ### ### ### 0.0
2023-Jun-07 Wed ### 43.25 42.52 ### 637,387 27,334,341 ### ### 0.0
2023-Jun-06 Tue 42.7 ### ### 42.41 35.1 35.1 ###
2023-Jun-05 Mon 42.88 ### 42.79 ### ### ### 0.0
2023-Jun-02 Fri 42.25 ### ### ### 494,071 0 ### ### 0.0
2023-Jun-01 Thu ### 42.58 41.76 42.4 517,884 ### ### ### 3.0
2023-May-31 Wed 43.49 43.49 42.325 42.59 ### ### 3.0
2023-May-30 Tue ### ### 43.5 43.51 230,849 ### ### ### 3.1
2023-May-29 Mon 44.54 ### 43.71 ### ### ### 0.0
2023-May-26 Fri ### ### 43.42 ### 347,079 7,535,085 77.0 77.0 0.0
2023-May-25 Thu ### ### 43.26 43.74 388,728 8,408,186 ### ### 3.1
2023-May-24 Wed 44.8 45 ### ### 29.5 29.5 0.0
2023-May-23 Tue 45.49 45.54 ### ### 37.0 37.0 0.0
2023-May-22 Mon ### ### ### 45.27 28.6 28.6 ###
2023-May-19 Fri ### 46.47 ### 46.43 227,128 ### 65.6 65.6 ###
2023-May-18 Thu ### ### 45.89 ### 70.5 70.5 0.0
2023-May-17 Wed 45.89 46.27 ### ### 583,280 13,494,182 ### ### 0.0
2023-May-16 Tue ### ### 45.89 ### 268,485 6,160,388 78.1 78.1 0.0
2023-May-15 Mon ### ### ### ### 42.6 42.6 0.0
2023-May-12 Fri ### 46.41 45.76 ### 266,823 ### 78.0 78.0 0.0
2023-May-11 Thu ### 45.89 45.45 45.89 ### ### 3.3
2023-May-10 Wed ### ### ### 45.87 ### ### ###
2023-May-09 Tue 46.24 ### ### 46.22 202,721 0 ### ### ###
2023-May-08 Mon 46.28 ### ### ### 358,182 0 34.1 34.1 0.0
2023-May-05 Fri 46.53 46.55 ### ### ### ### 0.0
2023-May-04 Thu ### 46.43 ### ### 762,746 17,707,148 82.2 82.2 0.0
2023-May-03 Wed 44.78 45.48 44.46 45.48 1,248,085 56,126,382 83.2 83.2 3.2
2023-May-02 Tue ### 45.4 44.54 ### ### ### 0.0
2023-May-01 Mon 44.72 ### 44.72 ### ### ### 0.0
2023-Apr-28 Fri 44.86 ### 44.42 44.45 30.1 30.1 3.2
2023-Apr-27 Thu 44.89 ### ### 44.51 273,982 0 28.5 28.5 ###
2023-Apr-26 Wed ### 45 ### 44.89 ### ### ###
2023-Apr-24 Mon ### ### 44.74 45 230,727 ### ### ### 3.2
2023-Apr-21 Fri 44.78 ### ### 44.84 382,342 0 70.1 70.1 3.2
2023-Apr-20 Thu 44.82 ### ### ### 378,883 0 ### ### 0.0
2023-Apr-19 Wed ### ### 44.57 ### 22.3 22.3 0.0
2023-Apr-18 Tue 45.73 45.77 45 45.4 730,783 33,166,586 ### ### 3.2
2023-Apr-17 Mon ### ### ### 45.72 377,478 0 ### ### 3.3
2023-Apr-14 Fri 45.55 ### 45.44 45.55 285,574 6,488,241 ### ### ###
2023-Apr-13 Thu ### ### ### 45.52 ### ### ###
2023-Apr-12 Wed 44.88 ### ### ### 79.5 79.5 0.0
2023-Apr-11 Tue 44.27 ### ### ### 70.7 70.7 0.0
2023-Apr-06 Thu ### ### ### ### 1,432,653 0 71.3 71.3 0.0
2023-Apr-05 Wed ### 44.25 43.75 ### 365,078 ### 37.1 37.1 0.0
2023-Apr-04 Tue 43.43 ### 43.43 ### ### ### 0.0
2023-Apr-03 Mon ### ### ### 43.28 74.7 74.7 ###
2023-Mar-31 Fri ### ### ### 42.47 593,222 0 71.3 71.3 ###
2023-Mar-30 Thu ### 42.26 41.83 ### ### ### 0.0
2023-Mar-29 Wed ### ### 41.76 42 33.1 33.1 3.0
2023-Mar-28 Tue 42 42.28 41.76 ### 399,281 16,777,787 64.6 64.6 0.0
2023-Mar-27 Mon ### ### 41.71 41.79 1,783,472 ### 37.5 37.5 3.0
2023-Mar-24 Fri ### ### ### 41.84 ### ### 3.0
2023-Mar-23 Thu 42.51 ### ### 41.79 24.1 24.1 3.0
2023-Mar-22 Wed 42.77 42.77 42.26 ### 36.1 36.1 0.0
2023-Mar-21 Tue ### 42.24 41.89 42.23 327,481 13,775,488 72.8 72.8 ###
2023-Mar-20 Mon 42.22 42.27 41.71 41.75 ### ### 3.0
2023-Mar-17 Fri 42 ### 41.88 42.24 68.6 68.6 3.0
2023-Mar-16 Thu 42.89 42.89 ### 42.23 34.5 34.5 ###
2023-Mar-15 Wed 42.75 42.925 42.51 42.73 35.1 35.1 3.1
2023-Mar-14 Tue 42.7 ### 42.46 ### 50.1 50.1 0.0
2023-Mar-13 Mon ### 43.84 42.71 ### 303,626 ### ### ### 0.0
2023-Mar-10 Fri ### 43.75 ### 43.49 ### ### ###
2023-Mar-09 Thu 43.78 ### ### ### 35.0 35.0 0.0
2023-Mar-08 Wed ### 43.88 ### 43.51 75.2 75.2 3.1
2023-Mar-07 Tue 43.53 43.75 ### ### 467,656 10,229,975 ### ### 0.0
2023-Mar-06 Mon ### 43.52 42.5 43.2 ### ### 3.1
2023-Mar-03 Fri ### ### ### ### ### ### 0.0
2023-Mar-02 Thu ### 42.43 ### 42.28 ### ### ###
2023-Mar-01 Wed 41.76 ### 41.7 ### 749,652 15,630,244 ### ### 0.0
2023-Feb-28 Tue ### 42.8 41.57 41.84 1,069,423 ### 21.5 21.5 3.0
2023-Feb-27 Mon 42.74 43 42.42 43 441,042 ### 82.1 82.1 ###
2023-Feb-24 Fri ### ### 42.53 43.24 78.0 78.0 3.1
2023-Feb-23 Thu ### ### 42.72 ### 31.2 31.2 0.0
2023-Feb-22 Wed ### 45.8 ### 45.51 792,128 ### 36.4 36.4 ###
2023-Feb-21 Tue 45.8 46.23 ### 45.87 457,642 ### ### ### ###
2023-Feb-20 Mon 45.59 ### ### ### 433,922 0 ### ### 0.0
2023-Feb-17 Fri ### 45.83 ### 45.53 ### ### 3.3
2023-Feb-16 Thu 45 ### 44.56 45.55 72.5 72.5 ###
2023-Feb-15 Wed 45.21 ### ### 44.83 691,985 0 ### ### 3.2
2023-Feb-14 Tue 45 45.75 44.52 44.82 ### ### ###
2023-Feb-13 Mon ### ### ### 44.25 1,564,884 0 ### ### ###
2023-Feb-10 Fri ### ### 46.23 ### 841,582 ### 78.0 78.0 0.0
2023-Feb-09 Thu ### 46.56 ### 46.56 447,446 10,416,542 79.6 79.6 3.3
2023-Feb-08 Wed 47 47.29 46.58 ### 669,449 31,420,588 ### ### 0.0


1 2 3 4 5 6 7 8 9 10 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 2025-06-25 04:29:21 thru 2025-06-25 04:29:21 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000