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 Thu 26-Apr-23 12:58:18 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

(JHX) JAMES HARDIE INDUSTRIES PLC Daily Prices...

     Prev Section TOC    Company Info for JHX    Limits Next Section


Company Details for (JHX) JAMES HARDIE INDUSTRIES PLC

Listing Code JHX
Listing Name JAMES HARDIE INDUSTRIES PLC
GICS Sector Materials
ISIN Name JAMES HARDIE INDUST.
ISIN Security CHESS DEPOSITARY INTERESTS
ISIN Code AU000000JHX1


Maximum Price date available .. Wednesday 22nd April 2026
Latest price with VOLUME for JHX .. Friday 17th April 2026

JHX 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 2.89 ### 0.0
MAX ### 87,493,024 ###


Font Format Legend

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


1 2 3 4 5 6 7 8 9 10 11 Next >>


End of day Prices (full format),

600 Days for (JHX) JAMES HARDIE INDUSTRIES PLC
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2026-Apr-22 Wed 30.75 ### 30.7 30.73 ### ### ###
2026-Apr-21 Tue ### ### ### ### ### ### 0.0
2026-Apr-20 Mon 29.7 ### ### ### 76.9 76.9 0.0
2026-Apr-17 Fri 28 ### ### ### 66.4 66.4 0.0
2026-Apr-16 Thu 27.84 28.2 27.71 28 2,958,070 82,692,846 ### ### 2.0
2026-Apr-15 Wed ### ### 29.25 29.25 1,432,623 ### 28.5 28.5 ###
2026-Apr-14 Tue 29.58 29.84 29.29 ### ### ### 0.0
2026-Apr-13 Mon ### 29.28 ### 28.75 1,723,274 ### ### ### ###
2026-Apr-10 Fri ### 29.41 28.85 ### 888,670 25,886,957 ### ### 0.0
2026-Apr-09 Thu 28.89 ### ### ### 1,504,925 0 ### ### 0.0
2026-Apr-08 Wed 28.55 29.58 28.41 ### ### ### 0.0
2026-Apr-07 Tue 27.5 ### 27.22 27.44 42.5 42.5 ###
2026-Apr-02 Thu 27.77 ### 27.21 27.42 ### ### 2.0
2026-Apr-01 Wed 27.49 ### 27.44 ### 2,545,146 ### 73.6 73.6 0.0
2026-Mar-31 Tue 25.74 26.22 ### ### ### ### 0.0
2026-Mar-30 Mon ### ### 25.89 ### 37.6 37.6 0.0
2026-Mar-27 Fri ### ### 26.88 ### 29.5 29.5 0.0
2026-Mar-26 Thu 28.21 28.47 27.78 27.78 1,191,883 ### ### ### 2.0
2026-Mar-25 Wed ### ### ### 28.45 1,645,454 0 55.0 55.0 2.0
2026-Mar-24 Tue 28.2 ### ### 27.79 36.8 36.8 2.0
2026-Mar-23 Mon 26.75 ### 26.52 ### 2,315,874 30,708,489 ### ### 0.0
2026-Mar-20 Fri 27.7 27.75 27.42 27.43 5,845,856 ### ### ### ###
2026-Mar-19 Thu 28.51 28.51 ### ### 1,884,470 ### ### ### 0.0
2026-Mar-18 Wed 28.7 ### ### ### ### ### 0.0
2026-Mar-17 Tue 28.43 28.43 27.75 ### 27.0 27.0 0.0
2026-Mar-16 Mon ### ### 27.81 ### 1,424,448 19,806,949 53.0 53.0 0.0
2026-Mar-13 Fri ### ### 27.85 28.28 ### ### ###
2026-Mar-12 Thu 28.7 ### 28.45 ### 2,704,528 ### 86.2 86.2 0.0
2026-Mar-11 Wed ### 29.53 29.22 29.46 1,577,445 46,337,446 66.3 66.3 2.1
2026-Mar-10 Tue ### ### 29.72 ### 24.9 24.9 0.0
2026-Mar-09 Mon ### ### 28.79 29.48 52.0 52.0 2.1
2026-Mar-06 Fri 31.26 ### ### ### 1,818,887 0 ### ### 0.0
2026-Mar-05 Thu 31.5 31.58 31.26 31.42 1,394,947 ### ### ### 2.2
2026-Mar-04 Wed ### 32.5 ### 31.23 28.6 28.6 ###
2026-Mar-03 Tue ### ### 32.55 ### 1,406,923 22,897,671 ### ### 0.0
2026-Mar-02 Mon 33.73 ### 33.53 ### 1,460,556 24,486,221 ### ### 0.0
2026-Feb-27 Fri 34.87 ### 34.22 34.22 2,786,527 47,677,476 ### ### 2.4
2026-Feb-26 Thu ### ### 34.4 34.51 1,139,378 ### 31.4 31.4 ###
2026-Feb-25 Wed ### ### ### 35.7 1,691,682 0 64.7 64.7 2.6
2026-Feb-24 Tue 34.55 ### ### ### ### ### 0.0
2026-Feb-23 Mon ### ### ### 34.81 1,402,886 0 41.9 41.9 ###
2026-Feb-20 Fri ### ### ### ### ### ### 0.0
2026-Feb-19 Thu 35.77 ### 35.27 35.59 ### ### 2.5
2026-Feb-18 Wed ### ### 35.41 35.45 1,047,987 ### ### ### 2.5
2026-Feb-17 Tue 36.27 36.41 ### ### 38.4 38.4 0.0
2026-Feb-16 Mon ### 36.88 ### 36.27 ### ### ###
2026-Feb-13 Fri 36.57 ### 36.44 36.54 50.8 50.8 ###
2026-Feb-12 Thu ### ### 36.71 37.25 2,663,589 48,890,176 79.3 79.3 ###
2026-Feb-11 Wed 34.8 37.89 34.75 36.87 3,432,820 124,680,022 ### ### ###
2026-Feb-10 Tue ### 33.24 32.87 33.24 1,868,325 61,757,482 65.8 65.8 2.4
2026-Feb-09 Mon ### 33.76 33.28 ### 1,437,884 48,197,871 61.2 61.2 0.0
2026-Feb-06 Fri 32.75 33.28 32.2 32.46 54.9 54.9 2.3
2026-Feb-05 Thu ### ### 33.445 33.81 1,223,270 ### 81.3 81.3 ###
2026-Feb-04 Wed 33.5 33.85 ### ### 1,672,621 ### 30.9 30.9 0.0
2026-Feb-03 Tue ### ### 32.83 ### ### ### 0.0
2026-Feb-02 Mon 32.86 ### 32.43 ### 1,122,823 18,206,574 43.8 43.8 0.0
2026-Jan-30 Fri 33.75 ### ### ### ### ### 0.0
2026-Jan-29 Thu 33.57 ### ### 33.73 80.7 80.7 ###
2026-Jan-28 Wed ### ### 33.76 ### 35.7 35.7 0.0
2026-Jan-27 Tue 35.28 ### ### 34.55 1,655,785 0 ### ### 2.5
2026-Jan-23 Fri ### 36.28 ### ### 1,695,574 ### 28.0 28.0 0.0
2026-Jan-22 Thu ### ### ### 35.42 73.9 73.9 2.5
2026-Jan-21 Wed 34.4 ### ### 34.75 ### ### 2.5
2026-Jan-20 Tue 33.55 ### 33.55 34.8 90.4 90.4 2.5
2026-Jan-19 Mon ### ### ### ### 1,952,052 0 12.8 12.8 0.0
2026-Jan-16 Fri ### ### 35.52 35.7 62.8 62.8 2.6
2026-Jan-15 Thu 34.75 ### ### ### 75.7 75.7 0.0
2026-Jan-14 Wed 34.7 34.74 34.45 34.5 31.0 31.0 2.5
2026-Jan-13 Tue 34.4 34.84 34.4 ### 1,430,947 49,539,385 73.4 73.4 0.0
2026-Jan-12 Mon 34.2 ### ### ### 3,868,986 0 ### ### 0.0
2026-Jan-09 Fri ### 32.43 31.81 32.42 79.9 79.9 2.3
2026-Jan-08 Thu ### ### ### 30.84 64.6 64.6 2.2
2026-Jan-07 Wed 31.7 ### 31.49 ### 1,124,970 17,712,652 70.6 70.6 0.0
2026-Jan-06 Tue ### ### ### ### 1,599,675 0 74.3 74.3 0.0
2026-Jan-05 Mon ### ### ### 30.77 ### ### 2.2
2026-Jan-02 Fri ### 31.45 30.72 30.79 719,559 ### ### ### ###
2025-Dec-31 Wed ### ### 30.76 30.88 ### ### 2.2
2025-Dec-30 Tue ### 31.75 ### ### 26.1 26.1 0.0
2025-Dec-29 Mon 31.21 31.27 ### ### 32.1 32.1 0.0
2025-Dec-24 Wed 30.88 ### 30.55 30.55 1,043,625 15,941,371 22.3 22.3 2.2
2025-Dec-23 Tue ### ### 30.78 ### 1,525,255 23,473,674 30.1 30.1 0.0
2025-Dec-22 Mon ### ### 30.5 30.5 ### ### 2.2
2025-Dec-19 Fri 30.7 30.89 ### ### ### ### 0.0
2025-Dec-18 Thu 29.79 ### 29.79 ### 74.3 74.3 0.0
2025-Dec-17 Wed ### 30.55 ### 30.4 1,625,149 24,824,150 69.6 69.6 ###
2025-Dec-16 Tue 30.41 ### ### ### 37.5 37.5 0.0
2025-Dec-15 Mon 30.56 ### 30.55 30.83 1,551,057 ### 78.9 78.9 2.2
2025-Dec-12 Fri 30.5 30.54 ### 30.43 ### ### ###
2025-Dec-11 Thu 29.7 30.645 ### 30.51 90.3 90.3 ###
2025-Dec-10 Wed 28.75 28.84 28.21 28.48 32.1 32.1 2.0
2025-Dec-09 Tue ### ### 28.47 28.76 31.9 31.9 2.1
2025-Dec-08 Mon 29.76 ### ### ### ### ### 0.0
2025-Dec-05 Fri 29.83 ### ### 29.72 2,157,525 0 35.1 35.1 2.1
2025-Dec-04 Thu 29.77 30.48 ### ### 84.3 84.3 0.0
2025-Dec-03 Wed 29.4 29.89 ### 29.54 1,312,242 19,611,456 69.5 69.5 ###
2025-Dec-02 Tue ### ### 29.455 ### 2,703,157 39,810,744 ### ### 0.0
2025-Dec-01 Mon 29.88 30.29 29.75 ### ### ### 0.0
2025-Nov-28 Fri 30.2 30.56 ### ### ### ### 0.0
2025-Nov-27 Thu ### 30.23 29.79 29.86 35.1 35.1 2.1
2025-Nov-26 Wed 29.48 30.55 29.44 29.75 4,782,524 ### ### ### 2.1
2025-Nov-25 Tue ### ### ### 28.78 2,678,823 0 83.4 83.4 2.1
2025-Nov-24 Mon ### ### ### 28.56 87,493,024 0 33.5 33.5 ###
2025-Nov-21 Fri 27.47 ### 27.26 ### 3,886,727 52,976,089 ### ### 0.0
2025-Nov-20 Thu 27.55 28.57 27.55 27.74 5,481,472 ### 62.2 62.2 ###
2025-Nov-19 Wed 27.7 27.7 26.89 ### 5,278,720 ### 15.5 15.5 0.0
2025-Nov-18 Tue 27.5 28.045 ### ### 8,292,840 116,286,348 ### ### 0.0
2025-Nov-17 Mon 25.75 ### ### 25.43 24.5 24.5 ###
2025-Nov-14 Fri 25.49 25.79 ### 25.79 4,681,271 60,364,989 77.5 77.5 1.8
2025-Nov-13 Thu 26 ### 25.41 25.85 ### ### ###
2025-Nov-12 Wed 26.2 ### ### 25.81 3,919,224 0 28.4 28.4 ###
2025-Nov-11 Tue ### 26.47 25.86 26.2 6,661,384 ### ### ### ###
2025-Nov-10 Mon 26.85 26.85 26 26.47 16.9 16.9 ###
2025-Nov-07 Fri 26.55 27 ### ### 32.6 32.6 0.0
2025-Nov-06 Thu 24.42 26.78 24.41 25.75 ### ### ###
2025-Nov-05 Wed 29.8 29.8 ### 29.48 47.8 47.8 2.1
2025-Nov-04 Tue 31.25 31.5 30.47 30.47 1,563,186 ### 22.5 22.5 ###
2025-Nov-03 Mon ### 32.21 ### ### ### ### 0.0
2025-Oct-31 Fri 32.45 32.71 ### 32.21 1,904,947 ### ### ### ###
2025-Oct-30 Thu 32.5 ### 32.28 32.83 76.1 76.1 2.3
2025-Oct-29 Wed ### 34.25 ### 33.87 ### ### ###
2025-Oct-28 Tue 34.25 35.24 33.82 ### 1,677,257 57,915,684 ### ### 0.0
2025-Oct-27 Mon 34.78 34.8 ### ### 1,079,020 18,774,948 ### ### 0.0
2025-Oct-24 Fri 33.59 ### 33.59 ### 3,239,659 54,410,072 81.0 81.0 0.0
2025-Oct-23 Thu ### 33.51 ### 33.41 1,707,288 ### 69.3 69.3 ###
2025-Oct-22 Wed 33.5 ### ### 33.42 ### ### 2.4
2025-Oct-21 Tue 32.87 ### 32.87 ### 79.9 79.9 0.0
2025-Oct-20 Mon 33.4 33.48 ### ### ### ### 0.0
2025-Oct-17 Fri 33.4 ### ### 33.42 77.8 77.8 2.4
2025-Oct-16 Thu 34.43 34.72 ### ### 67.0 67.0 0.0
2025-Oct-15 Wed 34.26 34.47 ### 34.27 2,428,555 41,856,145 61.8 61.8 2.4
2025-Oct-14 Tue 32.73 ### ### 32.5 29.0 29.0 ###
2025-Oct-13 Mon ### ### 32.53 32.8 72.5 72.5 2.3
2025-Oct-10 Fri ### ### 32.645 ### ### ### 0.0
2025-Oct-09 Thu ### 33.7 ### ### 16.0 16.0 0.0
2025-Oct-08 Wed 32.5 33.45 32.5 33.24 4,250,074 ### ### ### 2.4
2025-Oct-07 Tue ### ### 30.24 30.24 ### ### ###
2025-Oct-06 Mon 30.56 ### 30.56 30.87 1,512,458 23,110,358 74.1 74.1 ###
2025-Oct-03 Fri 29.8 30.24 ### ### 2,270,077 ### ### ### 0.0
2025-Oct-02 Thu ### 29.72 29.42 29.5 ### ### 2.1
2025-Oct-01 Wed 28.82 29.21 ### ### ### ### 0.0
2025-Sep-30 Tue 28.24 28.57 ### ### ### ### 0.0
2025-Sep-29 Mon ### ### ### 28.47 2,087,359 0 ### ### ###
2025-Sep-26 Fri 28.27 28.44 ### 28.27 62.6 62.6 ###
2025-Sep-25 Thu ### ### ### ### ### ### 0.0
2025-Sep-24 Wed ### 29 ### ### 18.0 18.0 0.0
2025-Sep-23 Tue 29.55 29.8 ### 29.56 ### ### ###
2025-Sep-22 Mon 29.29 ### ### ### 2,538,129 0 ### ### 0.0
2025-Sep-19 Fri 29.29 29.7 28.81 28.86 4,487,251 131,274,528 25.6 25.6 ###
2025-Sep-18 Thu ### ### 28.43 28.84 26.4 26.4 ###
2025-Sep-17 Wed ### 29.74 29.43 ### 1,320,674 39,072,140 38.2 38.2 0.0
2025-Sep-16 Tue ### ### 29.71 ### 30.2 30.2 0.0
2025-Sep-15 Mon ### 30.24 29.84 30.21 ### ### 2.2
2025-Sep-12 Fri ### 30.86 ### ### 1,406,656 ### ### ### 0.0
2025-Sep-11 Thu 29.76 29.85 29.51 29.79 2,487,059 ### 68.8 68.8 2.1
2025-Sep-10 Wed ### 29.82 ### 29.5 ### ### 2.1
2025-Sep-09 Tue ### 30.4 29.75 30.2 72.6 72.6 2.2
2025-Sep-08 Mon 30.82 ### 30.82 ### 1,666,874 25,686,528 68.9 68.9 0.0
2025-Sep-05 Fri ### 30.28 29.78 ### 1,317,386 ### 32.9 32.9 0.0
2025-Sep-04 Thu ### 29.75 ### 29.53 ### ### ###
2025-Sep-03 Wed ### ### 29.74 29.75 1,746,987 ### 45.1 45.1 2.1
2025-Sep-02 Tue 30.42 ### 29.76 ### 2,353,488 ### 30.0 30.0 0.0
2025-Sep-01 Mon ### ### ### 30.4 977,586 0 ### ### ###
2025-Aug-29 Fri 31.26 31.7 ### ### 2,256,749 35,769,471 ### ### 0.0
2025-Aug-28 Thu 30.81 ### 30.77 31.26 80.2 80.2 2.2
2025-Aug-27 Wed ### 31.22 ### ### ### ### 0.0
2025-Aug-26 Tue 30.56 30.8 29.77 30.55 ### ### 2.2
2025-Aug-25 Mon 31.42 31.88 ### 31.8 3,889,641 62,000,877 ### ### ###
2025-Aug-22 Fri 30.42 30.86 ### 30.5 71.9 71.9 2.2
2025-Aug-21 Thu ### ### ### ### 16.2 16.2 0.0
2025-Aug-20 Wed ### 33.2 ### ### 13,428,379 ### 87.3 87.3 0.0
2025-Aug-19 Tue 44.83 44.83 44.2 ### 28.0 28.0 0.0
2025-Aug-18 Mon ### 45.52 44.4 45.45 ### ### ###
2025-Aug-15 Fri 45.49 ### ### ### 59.8 59.8 0.0
2025-Aug-14 Thu 45 45.78 44.85 ### 2,337,746 105,934,959 ### ### 0.0
2025-Aug-13 Wed ### 44.285 ### ### 2,261,327 ### 37.6 37.6 0.0
2025-Aug-12 Tue ### 43.4 42.72 43.2 1,521,246 65,504,852 62.2 62.2 3.1
2025-Aug-11 Mon ### 43.82 ### 43.72 818,829 17,940,543 ### ### 3.1
2025-Aug-08 Fri 42.82 ### ### ### 1,695,944 0 ### ### 0.0
2025-Aug-07 Thu 42.72 ### ### 42.78 1,112,026 0 ### ### 3.1
2025-Aug-06 Wed 42 43.47 42 43.47 2,220,853 94,908,152 ### ### ###
2025-Aug-05 Tue 40.79 ### ### 41.28 2,246,072 0 ### ### 2.9
2025-Aug-04 Mon ### 40.73 ### 40.44 77.3 77.3 2.9
2025-Aug-01 Fri 40.55 40.58 40 ### 947,124 38,159,625 25.3 25.3 0.0
2025-Jul-31 Thu ### 41.5 ### ### 1,367,147 ### 39.4 39.4 0.0
2025-Jul-30 Wed 41.78 42.55 41.55 42.4 1,140,076 ### ### ### 3.0
2025-Jul-29 Tue 41.29 ### ### 41.53 74.9 74.9 ###
2025-Jul-28 Mon ### ### ### ### 948,147 0 ### ### 0.0
2025-Jul-25 Fri 41.54 ### 41 ### 1,038,081 ### 28.3 28.3 0.0
2025-Jul-24 Thu ### ### ### ### 3,474,785 0 ### ### 0.0
2025-Jul-23 Wed ### ### ### 41.79 1,732,882 0 79.5 79.5 3.0
2025-Jul-22 Tue ### 40.45 ### 39.75 21.6 21.6 ###
2025-Jul-21 Mon 40.55 40.75 ### ### ### ### 0.0
2025-Jul-18 Fri 40.88 41.22 ### 41 1,557,786 ### ### ### 2.9
2025-Jul-17 Thu 40 41 ### 40.7 81.4 81.4 2.9
2025-Jul-16 Wed ### 40.44 ### ### 3,669,940 74,206,186 21.9 21.9 0.0
2025-Jul-15 Tue ### 41.375 40.82 ### 2,805,025 ### 63.5 63.5 0.0
2025-Jul-14 Mon 41.85 ### 41.25 41.25 ### ### ###
2025-Jul-11 Fri ### 43.23 ### ### 76.6 76.6 0.0
2025-Jul-10 Thu ### 42.85 42.28 42.28 1,398,943 ### 35.7 35.7 ###
2025-Jul-09 Wed ### ### ### 42.47 3,288,847 0 25.1 25.1 ###
2025-Jul-08 Tue 43.58 43.58 ### 42.82 5,497,088 119,781,547 19.5 19.5 3.1
2025-Jul-07 Mon ### 43.74 42.81 ### 80.9 80.9 0.0
2025-Jul-04 Fri 43.58 ### 42.47 42.81 ### ### 3.1
2025-Jul-03 Thu 43.44 ### 42.45 ### ### ### 0.0
2025-Jul-02 Wed ### ### ### ### ### ### 0.0
2025-Jul-01 Tue 41.49 ### 40.52 40.77 16,419,874 332,666,647 ### ### 2.9
2025-Jun-30 Mon 41.73 42.81 ### 41.7 ### ### 3.0
2025-Jun-27 Fri 39.45 ### ### ### 3,662,878 0 23.0 23.0 0.0
2025-Jun-26 Thu ### 39.325 38.57 ### 3,837,858 149,474,974 30.9 30.9 0.0
2025-Jun-25 Wed 38.45 ### ### ### 38.4 38.4 0.0
2025-Jun-24 Tue ### ### 37.59 37.89 ### ### ###
2025-Jun-23 Mon ### 37.24 36.7 36.85 2,124,672 78,549,123 ### ### 2.6
2025-Jun-20 Fri ### 37.59 ### 36.88 ### ### 2.6
2025-Jun-19 Thu 37.21 ### ### ### 45.9 45.9 0.0
2025-Jun-18 Wed ### 38.73 ### ### 22.6 22.6 0.0
2025-Jun-17 Tue ### ### ### 38.77 3,951,941 0 ### ### ###
2025-Jun-16 Mon 40.25 ### ### ### 1,464,670 0 33.9 33.9 0.0
2025-Jun-13 Fri ### ### ### 40.21 2,698,053 0 24.5 24.5 2.9
2025-Jun-12 Thu ### ### 40.58 40.58 2,811,428 57,043,874 ### ### 2.9
2025-Jun-11 Wed 41.7 42.26 41.2 ### 3,039,682 126,845,929 39.3 39.3 0.0
2025-Jun-10 Tue ### 41.72 ### ### 38.9 38.9 0.0
2025-Jun-06 Fri 40.5 40.8 ### ### 28.8 28.8 0.0
2025-Jun-05 Thu 39.2 ### ### ### 3,806,949 0 ### ### 0.0
2025-Jun-04 Wed 37.88 38.725 37.88 38.42 ### ### 2.7
2025-Jun-03 Tue 35.73 ### 35.7 36.71 1,854,323 ### 86.1 86.1 2.6
2025-Jun-02 Mon ### 36.82 ### ### 1,806,372 ### ### ### 0.0
2025-May-30 Fri ### 35.75 ### 35.44 3,926,380 70,184,042 ### ### ###
2025-May-29 Thu ### ### ### ### 76.9 76.9 0.0
2025-May-28 Wed 35.75 35.76 ### ### 2,418,120 43,235,985 23.5 23.5 0.0
2025-May-27 Tue 35.89 ### ### 35.86 37.5 37.5 ###
2025-May-26 Mon ### 35.88 ### ### 1,218,622 21,862,078 ### ### 0.0
2025-May-23 Fri ### ### ### 36.51 2,236,743 0 70.1 70.1 2.6
2025-May-22 Thu ### 36.75 ### ### ### ### 0.0
2025-May-21 Wed 36.8 ### ### ### 3,183,551 0 ### ### 0.0
2025-May-20 Tue ### 38.88 ### 38.49 68.6 68.6 ###
2025-May-19 Mon ### 38.86 ### ### 1,543,254 29,985,425 ### ### 0.0
2025-May-16 Fri ### 39.27 ### 38.4 ### ### 2.7
2025-May-15 Thu 39.84 ### ### ### 2,045,788 0 22.3 22.3 0.0
2025-May-14 Wed ### 40.2 ### ### 76.8 76.8 0.0
2025-May-13 Tue 39.25 ### ### 39.53 2,471,823 0 74.7 74.7 ###
2025-May-12 Mon ### ### 38.26 38.42 1,435,323 27,457,728 ### ### 2.7
2025-May-09 Fri ### ### 37.2 ### ### ### 0.0
2025-May-08 Thu 36.2 ### ### ### ### ### 0.0
2025-May-07 Wed 37.25 37.5 36.86 ### 2,110,851 78,481,440 25.7 25.7 0.0
2025-May-06 Tue 37.25 37.54 ### 37.47 827,052 ### 68.4 68.4 ###
2025-May-05 Mon 37.4 38.25 ### ### 1,501,422 ### 43.7 43.7 0.0
2025-May-02 Fri 37.4 38.25 ### 37.72 1,861,388 35,599,045 ### ### 2.7
2025-May-01 Thu ### 37.24 36.85 ### 1,218,079 ### 67.3 67.3 0.0
2025-Apr-30 Wed 36.88 37.21 36.72 ### 69.5 69.5 0.0
2025-Apr-29 Tue ### 37.085 36.44 36.57 1,597,877 58,741,953 ### ### 2.6
2025-Apr-28 Mon ### ### 36.54 36.83 2,884,022 52,691,081 ### ### ###
2025-Apr-24 Thu ### ### ### ### 70.3 70.3 0.0
2025-Apr-23 Wed ### 35.89 ### ### 2,110,143 ### ### ### 0.0
2025-Apr-22 Tue ### 34.4 33.83 ### 1,650,681 56,312,982 72.6 72.6 0.0
2025-Apr-17 Thu ### ### 33.82 ### ### ### 0.0
2025-Apr-16 Wed 34.2 ### ### ### ### ### 0.0
2025-Apr-15 Tue 35.26 35.41 34.7 35.2 1,498,176 52,518,559 36.9 36.9 2.5
2025-Apr-14 Mon 35.28 ### ### 35.5 2,436,881 0 ### ### 2.5
2025-Apr-11 Fri 34.53 ### 33.86 34.83 ### ### 2.5
2025-Apr-10 Thu 36.2 36.25 34.83 ### 6,733,972 ### 40.0 40.0 0.0
2025-Apr-09 Wed ### ### ### 32.23 4,324,541 0 38.6 38.6 2.3
2025-Apr-08 Tue ### ### 33.29 ### 14.9 14.9 0.0
2025-Apr-07 Mon ### 34.87 31.86 34.55 ### ### 2.5
2025-Apr-04 Fri ### 36.29 34.23 34.84 3,803,087 134,096,847 ### ### 2.5
2025-Apr-03 Thu 36.23 ### 36.23 37.77 93.2 93.2 2.7
2025-Apr-02 Wed 36.57 ### ### 36.76 79.0 79.0 2.6
2025-Apr-01 Tue 37.78 37.86 ### ### 4,185,070 79,223,375 23.8 23.8 0.0
2025-Mar-31 Mon ### 39.26 ### 38.48 4,204,958 82,543,325 ### ### 2.7
2025-Mar-28 Fri 38.8 39.56 38.5 ### 3,474,526 135,610,749 ### ### 0.0
2025-Mar-27 Thu ### ### ### 38.75 ### ### 2.8
2025-Mar-26 Wed ### 38.26 ### ### ### ### 0.0
2025-Mar-25 Tue 38.22 38.75 37.59 ### 33.4 33.4 0.0
2025-Mar-24 Mon ### ### 39.73 40 ### ### 2.9
2025-Mar-21 Fri 45.55 47.21 45.52 46.8 3,406,455 157,940,286 85.2 85.2 3.3
2025-Mar-20 Thu ### ### 46.43 46.43 ### ### ###
2025-Mar-19 Wed 50.57 ### 48.76 48.76 11.6 11.6 3.5
2025-Mar-18 Tue 50.75 ### 50.24 ### 70.4 70.4 0.0
2025-Mar-17 Mon 50.42 ### ### ### ### ### 0.0
2025-Mar-14 Fri ### ### 49.43 ### ### ### 0.0
2025-Mar-13 Thu ### ### ### ### 1,009,083 0 32.7 32.7 0.0
2025-Mar-12 Wed 49.87 ### ### 49.53 1,371,754 0 ### ### 3.5
2025-Mar-11 Tue ### ### ### 50.83 1,084,921 0 ### ### ###
2025-Mar-10 Mon ### ### 50.25 ### ### ### 0.0
2025-Mar-07 Fri 50.56 ### 50.5 50.75 ### ### 3.6
2025-Mar-06 Thu ### 51.43 ### 51.21 ### ### 3.7
2025-Mar-05 Wed ### ### ### ### 867,141 0 82.0 82.0 0.0
2025-Mar-04 Tue 50.56 ### ### ### 82.1 82.1 0.0
2025-Mar-03 Mon 51 51.72 ### 50.87 689,178 17,822,143 ### ### ###
2025-Feb-28 Fri 50.8 51.55 ### ### 1,861,682 47,984,853 46.1 46.1 0.0
2025-Feb-27 Thu ### ### ### ### 24.0 24.0 0.0
2025-Feb-26 Wed ### ### ### 51.54 90.3 90.3 ###
2025-Feb-25 Tue 49 49.45 ### ### ### ### 0.0
2025-Feb-24 Mon 50.86 ### ### 49.86 ### ### ###
2025-Feb-21 Fri 50.85 51.58 50.55 50.72 38.0 38.0 3.6
2025-Feb-20 Thu 51.21 51.43 50.24 51.43 1,377,655 ### ### ### ###
2025-Feb-19 Wed ### ### ### ### 1,901,825 0 88.8 88.8 0.0
2025-Feb-18 Tue 50.5 ### ### ### 40.7 40.7 0.0
2025-Feb-17 Mon 50.22 ### 50 ### 77.6 77.6 0.0
2025-Feb-14 Fri 51.75 ### ### 51.45 917,044 0 ### ### 3.7
2025-Feb-13 Thu 52.7 ### ### ### 14.7 14.7 0.0
2025-Feb-12 Wed 53.2 53.4 ### 52.5 25.7 25.7 3.8
2025-Feb-11 Tue ### 53.56 ### ### ### ### 0.0
2025-Feb-10 Mon ### ### ### 53.23 434,241 0 ### ### 3.8
2025-Feb-07 Fri ### ### 53.8 ### 32.7 32.7 0.0
2025-Feb-06 Thu ### ### ### 53.78 1,225,582 0 76.5 76.5 ###
2025-Feb-05 Wed 52.47 52.71 ### 52.53 756,875 19,947,440 64.9 64.9 3.8
2025-Feb-04 Tue ### ### 52 ### 20.7 20.7 0.0
2025-Feb-03 Mon 52 52.83 ### ### 1,180,556 31,184,386 47.4 47.4 0.0
2025-Jan-31 Fri 54.76 ### 54.2 ### 30.8 30.8 0.0
2025-Jan-30 Thu ### ### 53.26 53.54 758,749 20,205,485 72.1 72.1 3.8
2025-Jan-29 Wed 53.78 ### 53.4 53.7 27.9 27.9 3.8
2025-Jan-28 Tue 54 54.57 ### 53.7 903,823 ### ### ### 3.8
2025-Jan-24 Fri ### ### ### ### 613,157 0 16.8 16.8 0.0
2025-Jan-23 Thu 54.54 ### 53.8 54.25 443,425 ### ### ### 3.9
2025-Jan-22 Wed 54.89 ### ### 54.47 29.4 29.4 ###
2025-Jan-21 Tue 54.75 ### ### 54.83 66.6 66.6 ###
2025-Jan-20 Mon ### 54.76 ### 54.5 ### ### 3.9
2025-Jan-17 Fri ### ### 53.55 ### 820,648 21,972,850 12.7 12.7 0.0
2025-Jan-16 Thu 52.87 54.56 52.5 54.56 88.1 88.1 3.9
2025-Jan-15 Wed 51.24 ### 51.24 51.52 73.8 73.8 ###
2025-Jan-14 Tue ### ### 50 ### 924,658 23,116,450 80.3 80.3 0.0
2025-Jan-13 Mon 50 50.45 ### ### ### ### 0.0
2025-Jan-10 Fri ### ### 49.77 ### ### ### 0.0
2025-Jan-09 Thu 50.45 50.45 ### ### 35.2 35.2 0.0
2025-Jan-08 Wed 49.51 ### 49.28 50.73 750,653 18,496,089 86.0 86.0 ###
2025-Jan-07 Tue ### 50.26 ### ### 388,146 ### 40.4 40.4 0.0
2025-Jan-06 Mon ### 50.245 49.25 ### 496,344 24,691,873 33.6 33.6 0.0
2025-Jan-03 Fri 49.77 ### 49.41 49.77 423,180 ### 62.1 62.1 3.6
2025-Jan-02 Thu 49.81 ### ### ### ### ### 0.0
2024-Dec-31 Tue ### 50.23 ### ### ### ### 0.0
2024-Dec-30 Mon 50.58 50.73 ### ### 326,288 ### ### ### 0.0
2024-Dec-27 Fri ### 51.26 50.42 ### 329,657 ### ### ### 0.0
2024-Dec-24 Tue ### ### 50.74 50.78 24.6 24.6 3.6
2024-Dec-23 Mon 50.75 ### 50.26 ### ### ### 0.0
2024-Dec-20 Fri ### ### 50.21 50.84 72.4 72.4 ###
2024-Dec-19 Thu 50.55 ### 50.55 ### 1,934,528 ### 77.0 77.0 0.0
2024-Dec-18 Wed ### 54.73 53.41 53.82 1,014,728 54,866,342 67.3 67.3 3.8
2024-Dec-17 Tue 52.74 53.78 ### ### ### ### 0.0
2024-Dec-16 Mon 53.59 53.85 53.29 ### 563,957 30,211,176 ### ### 0.0
2024-Dec-13 Fri 53.5 53.85 ### 53.59 485,427 13,070,121 ### ### 3.8
2024-Dec-12 Thu ### 54.7 53.89 54.2 43.4 43.4 ###
2024-Dec-11 Wed ### 55.45 ### ### 24.1 24.1 0.0
2024-Dec-10 Tue 55 ### ### 54.86 632,381 0 40.4 40.4 3.9
2024-Dec-09 Mon 54.81 55.57 ### ### 685,573 19,048,645 78.7 78.7 0.0
2024-Dec-06 Fri 54.81 55.5 54.72 ### ### ### 0.0
2024-Dec-05 Thu 56.48 ### 54.83 ### 886,123 ### ### ### 0.0
2024-Dec-04 Wed 56.58 56.85 55.655 56.54 34.6 34.6 4.0
2024-Dec-03 Tue ### 57.2 56.2 56.86 614,341 ### 73.9 73.9 ###
2024-Dec-02 Mon 56.76 ### 56.2 ### 817,420 ### 34.5 34.5 0.0
2024-Nov-29 Fri ### ### ### 56.21 565,285 0 18.3 18.3 ###
2024-Nov-28 Thu 57 ### ### 56.72 511,657 0 ### ### ###
2024-Nov-27 Wed 56.89 ### ### 56.4 911,127 0 27.9 27.9 4.0
2024-Nov-26 Tue 57.28 58.82 ### ### ### ### 0.0
2024-Nov-25 Mon ### 57.22 ### 56.42 ### ### ###
2024-Nov-22 Fri ### ### ### ### 940,059 0 82.6 82.6 0.0
2024-Nov-21 Thu ### ### 53.2 53.48 1,152,779 30,663,921 23.0 23.0 3.8
2024-Nov-20 Wed ### ### 54.27 54.81 982,740 26,666,649 40.6 40.6 ###
2024-Nov-19 Tue 55.22 56.84 54.81 ### 75.2 75.2 0.0
2024-Nov-18 Mon 55.75 56 54.82 ### 1,062,270 58,860,380 25.3 25.3 0.0
2024-Nov-15 Fri 55.29 56.56 55.26 56.51 1,410,646 ### ### ### ###
2024-Nov-14 Thu 54.23 ### ### 55 2,129,324 0 83.0 83.0 3.9
2024-Nov-13 Wed ### ### ### ### 88.7 88.7 0.0
2024-Nov-12 Tue 49.5 50.57 ### 50.24 ### ### 3.6
2024-Nov-11 Mon ### 50 ### 50 1,183,942 29,598,550 84.3 84.3 ###
2024-Nov-08 Fri ### 49.51 48.125 48.47 20.1 20.1 3.5
2024-Nov-07 Thu 48.88 ### ### ### 1,950,489 0 ### ### 0.0
2024-Nov-06 Wed 48.88 ### 48.29 48.84 ### ### 3.5
2024-Nov-05 Tue ### 48.77 ### ### 640,581 ### ### ### 0.0
2024-Nov-04 Mon 48.4 ### ### 48.27 568,673 0 41.0 41.0 3.4
2024-Nov-01 Fri ### ### ### ### 1,049,174 0 29.3 29.3 0.0
2024-Oct-31 Thu ### 50.48 48.73 48.86 22.7 22.7 3.5
2024-Oct-30 Wed 50.26 ### ### 49.87 34.6 34.6 3.6
2024-Oct-29 Tue ### ### ### 51.29 953,754 0 83.9 83.9 ###
2024-Oct-28 Mon ### ### 49.52 ### 71.4 71.4 0.0
2024-Oct-25 Fri ### 50.84 ### 49.71 771,559 19,613,029 ### ### ###
2024-Oct-24 Thu 51 51.86 50.41 50.5 29.8 29.8 3.6
2024-Oct-23 Wed 51.45 ### 50.75 51.56 72.8 72.8 3.7
2024-Oct-22 Tue 52.71 53.25 51.48 51.48 1,049,543 ### 19.7 19.7 3.7
2024-Oct-21 Mon 53.4 ### ### ### 861,273 0 ### ### 0.0
2024-Oct-18 Fri ### 54.59 ### ### 632,240 ### ### ### 0.0
2024-Oct-17 Thu 54.5 54.89 ### 54.52 66.1 66.1 3.9
2024-Oct-16 Wed 55 ### ### 53.78 959,846 0 20.8 20.8 ###
2024-Oct-15 Tue ### 55.49 53.85 ### ### ### 0.0
2024-Oct-14 Mon 53.25 ### 52.86 ### 983,771 ### ### ### 0.0
2024-Oct-11 Fri ### ### ### ### 717,976 0 ### ### 0.0
2024-Oct-10 Thu ### 54.25 ### ### 16.9 16.9 0.0
2024-Oct-09 Wed 54.46 ### ### ### ### ### 0.0
2024-Oct-08 Tue ### 55.2 ### ### 1,005,124 27,741,422 35.4 35.4 0.0
2024-Oct-07 Mon 55 56 53.84 54.53 487,488 26,772,840 ### ### ###
2024-Oct-04 Fri ### ### 54.43 ### 73.8 73.8 0.0
2024-Oct-03 Thu 55.55 55.87 ### ### ### ### 0.0
2024-Oct-02 Wed ### 56.53 55.42 55.42 ### ### 4.0
2024-Oct-01 Tue ### ### 55.45 56.42 19.3 19.3 ###
2024-Sep-30 Mon 57.27 58.55 ### 57.43 1,468,373 ### 66.8 66.8 4.1
2024-Sep-27 Fri 55.83 ### ### 56.49 72.6 72.6 ###
2024-Sep-26 Thu ### 56.44 55.27 55.57 1,043,256 ### 21.1 21.1 ###
2024-Sep-25 Wed 56.76 ### 56.075 ### 26.9 26.9 0.0
2024-Sep-24 Tue ### 56.77 ### ### 63.8 63.8 0.0
2024-Sep-23 Mon 59.22 59.53 ### ### ### ### 0.0
2024-Sep-20 Fri ### 58.73 ### 57.89 3,172,940 93,173,383 ### ### ###
2024-Sep-19 Thu 54.71 56.53 53.75 56.41 2,277,322 ### ### ### ###
2024-Sep-18 Wed ### ### ### 53.52 1,303,540 0 ### ### 3.8
2024-Sep-17 Tue 53.49 53.72 ### ### 969,089 ### ### ### 0.0
2024-Sep-16 Mon 54.2 54.77 53.22 53.22 1,426,943 77,047,787 23.3 23.3 ###
2024-Sep-13 Fri 53.57 54 ### 53.21 ### ### ###
2024-Sep-12 Thu ### 53.75 ### 53.27 666,328 ### 21.2 21.2 ###
2024-Sep-11 Wed ### ### 52.72 ### 844,343 22,256,881 38.2 38.2 0.0
2024-Sep-10 Tue 54.24 ### 52.73 ### 1,180,950 31,135,746 ### ### 0.0
2024-Sep-09 Mon ### ### ### ### ### ### 0.0
2024-Sep-06 Fri ### 54.82 53.5 ### 2,178,283 ### 28.9 28.9 0.0
2024-Sep-05 Thu 55.41 55.84 ### 55 820,676 22,913,273 ### ### 3.9
2024-Sep-04 Wed 55.41 55.72 54.72 ### 41.3 41.3 0.0
2024-Sep-03 Tue ### 56.53 55.49 56.23 ### ### ###
2024-Sep-02 Mon ### 55.985 54.81 55.84 ### ### 4.0
2024-Aug-30 Fri ### 55.72 54.72 ### 2,616,127 ### ### ### 0.0
2024-Aug-29 Thu ### ### ### ### 81.3 81.3 0.0
2024-Aug-28 Wed ### 54.87 54 ### ### ### 0.0
2024-Aug-27 Tue 53.84 ### 53.84 54.4 1,056,349 ### ### ### 3.9
2024-Aug-26 Mon ### ### ### ### 83.4 83.4 0.0
2024-Aug-23 Fri ### 51.76 ### 51.72 ### ### 3.7
2024-Aug-22 Thu 51.51 51.51 50.5 50.73 1,859,174 ### ### ### ###
2024-Aug-21 Wed 50.24 ### 49.76 ### 930,775 23,157,682 75.9 75.9 0.0
2024-Aug-20 Tue 51.29 ### ### ### 792,073 0 24.2 24.2 0.0
2024-Aug-19 Mon 51.25 51.4 ### 50.71 1,113,823 28,625,251 26.6 26.6 3.6
2024-Aug-16 Fri ### ### ### ### 2,220,752 0 ### ### 0.0
2024-Aug-15 Thu ### 49.84 ### ### ### ### 0.0
2024-Aug-14 Wed ### ### 47.2 48.84 ### ### 3.5
2024-Aug-13 Tue 47.82 49.77 ### ### 1,931,150 ### ### ### 0.0
2024-Aug-12 Mon ### 50.44 ### 49.8 27.1 27.1 3.6
2024-Aug-09 Fri 49.58 50.44 ### ### 70.8 70.8 0.0
2024-Aug-08 Thu 49.88 ### 48.855 ### 39.0 39.0 0.0
2024-Aug-07 Wed ### ### ### 50.29 ### ### 3.6
2024-Aug-06 Tue ### ### 50.42 51.45 ### ### 3.7
2024-Aug-05 Mon ### 51.4 ### ### 1,240,772 31,887,840 60.6 60.6 0.0
2024-Aug-02 Fri 52.58 ### 52.58 ### 1,177,977 ### ### ### 0.0
2024-Aug-01 Thu 55.59 55.59 54.27 54.28 991,450 54,460,348 18.6 18.6 3.9
2024-Jul-31 Wed 54.59 ### ### ### ### ### 0.0
2024-Jul-30 Tue ### 53.86 ### 53.59 73.7 73.7 3.8
2024-Jul-29 Mon ### 55.45 53.83 ### 1,034,178 56,507,485 18.4 18.4 0.0
2024-Jul-26 Fri ### 53.455 ### 52.45 24.5 24.5 ###
2024-Jul-25 Thu 53.44 ### 52.28 52.28 1,437,027 37,563,885 ### ### 3.7
2024-Jul-24 Wed ### ### ### ### 690,273 0 ### ### 0.0
2024-Jul-23 Tue ### ### 53.43 54.24 1,250,249 ### 34.7 34.7 3.9
2024-Jul-22 Mon 53.22 ### ### 53.59 ### ### 3.8
2024-Jul-19 Fri 53.25 54.22 52.72 53.73 1,305,045 69,780,756 ### ### 3.8
2024-Jul-18 Thu 53.74 ### ### ### 79.7 79.7 0.0
2024-Jul-17 Wed 52.55 ### 51.48 ### 83.3 83.3 0.0
2024-Jul-16 Tue 50.23 ### 49.81 50.44 788,287 19,632,287 75.2 75.2 3.6
2024-Jul-15 Mon 50 50.7 49.47 50.23 1,685,356 84,411,055 ### ### 3.6
2024-Jul-12 Fri 48.4 ### ### ### 72.3 72.3 0.0
2024-Jul-11 Thu 46.88 47 ### 46.59 807,284 18,971,174 30.0 30.0 3.3
2024-Jul-10 Wed ### 46.52 ### 45.78 ### ### 3.3
2024-Jul-09 Tue 47.41 47.445 46.71 46.71 22.3 22.3 ###
2024-Jul-08 Mon 47.59 47.77 46.83 46.83 24.2 24.2 3.3
2024-Jul-05 Fri ### ### ### 47.84 ### ### 3.4
2024-Jul-04 Thu 48.54 48.71 47.24 ### ### ### 0.0
2024-Jul-03 Wed 47.2 ### 47.2 ### 959,144 ### 80.0 80.0 0.0
2024-Jul-02 Tue 47.47 ### 46.74 ### ### ### 0.0
2024-Jul-01 Mon ### ### 46.57 ### 765,771 17,830,977 ### ### 0.0
2024-Jun-28 Fri ### 48.22 ### ### ### ### 0.0
2024-Jun-27 Thu ### ### 46.48 ### 2,173,420 50,510,280 ### ### 0.0
2024-Jun-26 Wed ### 49.85 47.59 ### ### ### 0.0
2024-Jun-25 Tue 47.83 49.87 47.51 ### 2,603,024 ### 88.1 88.1 0.0
2024-Jun-24 Mon 47.7 ### 46.83 47.44 1,335,751 ### 44.7 44.7 3.4
2024-Jun-21 Fri 46.25 46.83 ### 46.83 ### ### 3.3
2024-Jun-20 Thu ### 48.57 ### 47.43 1,274,880 ### 18.8 18.8 3.4
2024-Jun-19 Wed 48.42 48.7 47.79 48.45 ### ### ###
2024-Jun-18 Tue 48.77 48.875 ### ### 26.5 26.5 0.0
2024-Jun-17 Mon ### ### 47.87 48.29 ### ### ###
2024-Jun-14 Fri ### 48.43 47.52 ### 75.8 75.8 0.0
2024-Jun-13 Thu ### ### 47.8 48.22 ### ### 3.4
2024-Jun-12 Wed ### 47.21 ### 46.73 ### ### 3.3
2024-Jun-11 Tue 46.5 ### ### 46 1,402,085 0 39.6 39.6 3.3
2024-Jun-07 Fri 46.49 46.7 ### 46.44 ### ### 3.3
2024-Jun-06 Thu 46.83 46.89 ### 46.24 24.9 24.9 3.3
2024-Jun-05 Wed ### ### 46.26 ### 30.8 30.8 0.0
2024-Jun-04 Tue ### 47.58 ### ### 1,693,428 40,286,652 24.6 24.6 0.0
2024-Jun-03 Mon ### 47.5 46.75 ### 1,137,559 ### 75.6 75.6 0.0
2024-May-31 Fri ### 47.24 46.21 46.79 2,287,989 106,906,286 ### ### 3.3
2024-May-30 Thu ### ### ### 46.56 ### ### 3.3
2024-May-29 Wed 46.87 ### ### 46.71 40.4 40.4 ###
2024-May-28 Tue 47.84 48 ### ### 39.5 39.5 0.0
2024-May-27 Mon 48 ### 47.23 47.41 1,235,457 ### ### ### ###
2024-May-24 Fri ### 48.46 ### 47.26 ### ### 3.4
2024-May-23 Thu ### 48.58 ### 48.24 2,387,384 57,989,557 93.0 93.0 3.4
2024-May-22 Wed 46.54 ### ### ### 2,919,443 0 ### ### 0.0
2024-May-21 Tue 49.8 49.86 46.55 ### 4,327,826 208,622,852 4.2 4.2 0.0
2024-May-20 Mon ### 55.5 54.5 54.77 827,075 45,489,125 30.6 30.6 3.9
2024-May-17 Fri 54.22 55.54 54.22 54.83 712,886 39,123,183 ### ### ###
2024-May-16 Thu 56.82 56.84 ### 56.41 27.0 27.0 ###
2024-May-15 Wed 55.48 55.53 54.53 ### 650,228 35,782,046 ### ### 0.0
2024-May-14 Tue ### 55.48 54.88 ### 68.4 68.4 0.0
2024-May-13 Mon 55.23 55.53 54.79 ### ### ### 0.0
2024-May-10 Fri ### 56.2 ### ### 25.4 25.4 0.0
2024-May-09 Thu 56.78 ### ### ### 901,828 0 ### ### 0.0
2024-May-08 Wed 55.74 ### 55.4 55.51 890,852 ### ### ### ###
2024-May-07 Tue ### ### 55 ### 774,774 21,306,285 ### ### 0.0
2024-May-06 Mon ### 54.85 53.88 54.52 726,170 ### ### ### 3.9
2024-May-03 Fri ### ### 53.46 53.58 34.4 34.4 3.8
2024-May-02 Thu ### ### 53 ### ### ### 0.0
2024-May-01 Wed 52.55 53.88 ### 53.56 ### ### 3.8
2024-Apr-30 Tue 54.26 54.59 53.52 54.21 34.0 34.0 3.9
2024-Apr-29 Mon 55.84 ### ### ### ### ### 0.0
2024-Apr-26 Fri ### ### ### 54.86 835,689 0 ### ### 3.9
2024-Apr-24 Wed ### 55.76 54.72 54.72 ### ### 3.9
2024-Apr-23 Tue 54.73 ### ### ### 1,147,853 0 ### ### 0.0
2024-Apr-22 Mon ### 53.83 ### ### 26.4 26.4 0.0
2024-Apr-19 Fri 53.22 ### 52.57 ### 75.7 75.7 0.0
2024-Apr-18 Thu ### 54.46 ### 54 938,752 ### ### ### 3.9
2024-Apr-17 Wed ### ### 53.83 ### 1,151,951 ### ### ### 0.0
2024-Apr-16 Tue 56.29 56.73 ### 55.58 ### ### ###
2024-Apr-15 Mon ### 57.46 ### 56.83 ### ### ###
2024-Apr-12 Fri ### 57.74 ### 57.45 747,477 ### 64.1 64.1 ###
2024-Apr-11 Thu ### ### ### ### 60.3 60.3 0.0
2024-Apr-10 Wed 58.83 ### 58.83 ### 630,458 18,544,922 ### ### 0.0
2024-Apr-09 Tue 60.29 60.43 58.585 58.7 ### ### 4.2
2024-Apr-08 Mon 59.46 ### ### 59.42 38.3 38.3 4.2
2024-Apr-05 Fri 58.81 ### ### ### 770,323 0 ### ### 0.0
2024-Apr-04 Thu 59.89 ### ### 59.7 469,421 0 ### ### 4.3
2024-Apr-03 Wed ### ### ### 58.86 1,012,675 0 ### ### 4.2
2024-Apr-02 Tue ### 61.8 ### 60.73 31.1 31.1 4.3
2024-Mar-28 Thu ### ### 60.75 ### 806,459 ### 68.0 68.0 0.0
2024-Mar-27 Wed 60.43 ### ### 60.76 583,487 0 70.0 70.0 ###
2024-Mar-26 Tue 60.73 ### 60.48 ### 37.8 37.8 0.0
2024-Mar-25 Mon 60.77 61.79 60.76 ### 74.6 74.6 0.0
2024-Mar-22 Fri 60.75 ### 60.25 60.5 1,246,347 ### ### ### ###
2024-Mar-21 Thu ### ### ### 60.48 ### ### ###
2024-Mar-20 Wed 60.77 ### ### ### 25.9 25.9 0.0
2024-Mar-19 Tue ### 60.51 59.46 ### 988,644 ### 68.8 68.8 0.0
2024-Mar-18 Mon 59.25 ### 59.25 59.73 ### ### ###
2024-Mar-15 Fri 60.42 60.8 58.88 59.47 ### ### 4.2
2024-Mar-14 Thu ### ### 60.77 ### 780,152 ### 75.0 75.0 0.0
2024-Mar-13 Wed 60.7 61.81 60.22 61.5 78.8 78.8 4.4
2024-Mar-12 Tue 61.52 61.88 60.2 ### 857,085 ### ### ### 0.0
2024-Mar-11 Mon ### ### 61.88 ### 604,927 18,716,441 42.3 42.3 0.0
2024-Mar-08 Fri ### ### ### ### 773,949 0 65.8 65.8 0.0
2024-Mar-07 Thu ### ### ### ### 35.3 35.3 0.0
2024-Mar-06 Wed 61.29 61.57 60.76 61.54 965,387 ### ### ### 4.4
2024-Mar-05 Tue ### 61.57 60.25 ### 982,474 ### ### ### 0.0
2024-Mar-04 Mon 61.84 61.85 60.975 61.51 521,244 ### ### ### ###
2024-Mar-01 Fri ### 61.85 60.84 61.28 1,071,081 ### 33.4 33.4 4.4
2024-Feb-29 Thu 59.77 60.75 ### 60.75 1,987,182 60,360,653 74.7 74.7 ###
2024-Feb-28 Wed 59.5 ### 59.26 59.58 736,876 ### 66.7 66.7 4.3
2024-Feb-27 Tue ### 59.78 ### ### 716,842 ### 77.4 77.4 0.0
2024-Feb-26 Mon ### 59.48 58 ### 657,246 ### 36.5 36.5 0.0
2024-Feb-23 Fri 58.86 59.58 58.82 58.88 1,089,070 64,472,944 ### ### 4.2
2024-Feb-22 Thu ### ### 56.74 ### 783,720 ### 82.8 82.8 0.0
2024-Feb-21 Wed 56.72 ### ### ### 77.3 77.3 0.0
2024-Feb-20 Tue 56.56 56.755 55.24 56.54 ### ### 4.0
2024-Feb-19 Mon ### ### ### 56.57 27.6 27.6 ###
2024-Feb-16 Fri ### ### ### ### 1,057,941 0 ### ### 0.0
2024-Feb-15 Thu ### ### 55.88 ### 1,238,629 ### 79.8 79.8 0.0
2024-Feb-14 Wed 53.81 55.42 53.4 55.42 84.8 84.8 4.0
2024-Feb-13 Tue ### ### ### ### 12.4 12.4 0.0
2024-Feb-12 Mon ### 59.5 ### 59.2 39.2 39.2 4.2
2024-Feb-09 Fri ### ### 58.85 59.28 901,723 ### ### ### 4.2
2024-Feb-08 Thu 59.49 59.49 58.58 ### 765,747 45,205,874 25.8 25.8 0.0
2024-Feb-07 Wed ### ### 58.21 58.43 892,546 25,977,551 ### ### ###
2024-Feb-06 Tue 58.4 ### ### ### 83.7 83.7 0.0
2024-Feb-05 Mon ### 59.76 58.72 ### 35.9 35.9 0.0
2024-Feb-02 Fri 58.49 59.58 ### ### 888,551 ### ### ### 0.0
2024-Feb-01 Thu 57.56 ### ### ### 73.9 73.9 0.0
2024-Jan-31 Wed ### 58.385 56.71 58.21 1,444,688 83,138,182 64.1 64.1 4.2
2024-Jan-30 Tue 58.2 ### 57.21 ### 785,956 22,482,271 26.2 26.2 0.0
2024-Jan-29 Mon 56.44 ### 56.44 57.46 ### ### 4.1
2024-Jan-25 Thu 55.7 ### 55.29 55.56 ### ### 4.0
2024-Jan-24 Wed 56.2 ### 55.2 ### 30.5 30.5 0.0
2024-Jan-23 Tue 57.77 ### ### 57.45 34.0 34.0 ###
2024-Jan-22 Mon 57.29 58 ### 57.49 ### ### ###
2024-Jan-19 Fri ### 56.88 ### ### 1,485,146 42,237,552 ### ### 0.0
2024-Jan-18 Thu 55.25 55.86 55.25 ### 970,673 ### 72.8 72.8 0.0
2024-Jan-17 Wed 55.75 ### 55.25 ### 41.4 41.4 0.0
2024-Jan-16 Tue ### ### 55.55 55.8 39.1 39.1 4.0
2024-Jan-15 Mon 55.75 56.82 ### 56.72 84.7 84.7 ###
2024-Jan-12 Fri 55.22 ### 54.86 ### 81.5 81.5 0.0
2024-Jan-11 Thu ### ### ### ### ### ### 0.0
2024-Jan-10 Wed ### 54.83 ### 54.44 649,656 ### ### ### 3.9
2024-Jan-09 Tue 54.57 ### 54.2 54.43 34.9 34.9 3.9
2024-Jan-08 Mon 53.73 ### 53.46 ### 46.8 46.8 0.0
2024-Jan-05 Fri 54.7 54.79 53.73 ### 24.7 24.7 0.0
2024-Jan-04 Thu ### ### 53.88 54.54 ### ### 3.9
2024-Jan-03 Wed 56 56.26 ### ### 1,062,383 ### 27.6 27.6 0.0
2024-Jan-02 Tue 57.44 57.56 ### 56.88 566,820 16,313,079 ### ### 4.1
2023-Dec-29 Fri 56 56.54 55.72 56.49 ### ### ###
2023-Dec-28 Thu ### ### 55.49 56 26.2 26.2 4.0
2023-Dec-27 Wed 55.57 ### 55.42 55.85 ### ### ###
2023-Dec-22 Fri 54.77 ### ### 54.74 36.4 36.4 ###
2023-Dec-21 Thu 54.42 ### 53.82 54.57 ### ### 3.9
2023-Dec-20 Wed ### 54.79 53.45 54.52 ### ### 3.9
2023-Dec-19 Tue 51.8 52.925 51.45 52.73 ### ### ###
2023-Dec-18 Mon ### ### ### ### ### ### 0.0
2023-Dec-15 Fri 52.5 52.87 51.46 52 2,656,026 ### 26.8 26.8 3.7
2023-Dec-14 Thu 50.54 ### 50.52 ### ### ### 0.0
2023-Dec-13 Wed ### ### 49.41 49.89 1,134,644 28,031,380 73.8 73.8 ###
2023-Dec-12 Tue ### ### ### 49.59 ### ### 3.5
2023-Dec-11 Mon ### ### 48.79 ### ### ### 0.0
2023-Dec-08 Fri 49.88 ### 49.46 49.5 852,620 ### 24.2 24.2 3.5
2023-Dec-07 Thu ### ### ### ### ### ### 0.0
2023-Dec-06 Wed 50 50.56 ### ### 1,636,526 41,371,377 59.3 59.3 0.0
2023-Dec-05 Tue 49.29 49.57 48.77 49.28 1,147,355 56,415,445 47.8 47.8 3.5


1 2 3 4 5 6 7 8 9 10 11 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 2026-04-23 12:58:18 thru 2026-04-23 12:58:19 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000