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 Mon 25-Dec-15 05:03:55 AM AEDT

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 Page 2...

     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 .. Thursday 11th December 2025
Latest price with VOLUME for JHX .. Thursday 11th December 2025

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


<< Previous 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
2023-Aug-02 Wed ### 43.2 ### 42.54 1,505,574 ### ### ### 3.0
2023-Aug-01 Tue 43.5 ### 42.8 ### ### ### 0.0
2023-Jul-31 Mon 43.7 44 43.155 43.48 ### ### 3.1
2023-Jul-28 Fri 42.82 43.24 42.77 43.24 ### ### 3.1
2023-Jul-27 Thu 41.85 42.955 41.76 ### 83.1 83.1 0.0
2023-Jul-26 Wed ### ### ### ### 1,324,579 0 ### ### 0.0
2023-Jul-25 Tue 41.46 41.83 41.29 41.45 ### ### ###
2023-Jul-24 Mon ### ### 40.73 ### ### ### 0.0
2023-Jul-21 Fri 40.78 ### 40.27 40.48 ### ### ###
2023-Jul-20 Thu 40.49 ### ### 40.58 1,259,751 0 73.8 73.8 2.9
2023-Jul-19 Wed 40.5 40.73 40.175 40.51 ### ### ###
2023-Jul-18 Tue ### 40.475 39.81 ### 1,019,083 ### ### ### 0.0
2023-Jul-17 Mon ### ### 39.76 ### ### ### 0.0
2023-Jul-14 Fri ### ### ### 40.45 ### ### ###
2023-Jul-13 Thu 39.59 ### 39.56 ### 1,806,522 ### ### ### 0.0
2023-Jul-12 Wed 39.23 ### 38.8 ### 677,345 ### 36.0 36.0 0.0
2023-Jul-11 Tue 38.89 ### 38.54 ### 848,121 ### ### ### 0.0
2023-Jul-10 Mon ### ### 38.24 ### ### ### 0.0
2023-Jul-07 Fri ### ### ### ### 1,486,959 0 ### ### 0.0
2023-Jul-06 Thu 39.88 40.22 ### 40 830,958 ### ### ### 2.9
2023-Jul-05 Wed ### 40.4 ### ### ### ### 0.0
2023-Jul-04 Tue ### 40.5 ### 40.4 1,036,126 20,981,551 57.5 57.5 2.9
2023-Jul-03 Mon 40 40.23 ### ### 1,109,427 22,316,124 ### ### 0.0
2023-Jun-30 Fri 39.42 39.77 ### 39.75 67.2 67.2 ###
2023-Jun-29 Thu 39.24 ### 38.86 ### 1,023,782 19,892,084 ### ### 0.0
2023-Jun-28 Wed ### 39.57 38.88 ### 58.7 58.7 0.0
2023-Jun-27 Tue 38.76 ### ### 38.71 1,799,548 0 ### ### ###
2023-Jun-26 Mon 38.72 ### 38.54 38.85 75.4 75.4 2.8
2023-Jun-23 Fri ### ### 38.49 38.73 1,061,946 20,437,150 ### ### ###
2023-Jun-22 Thu 39.82 39.84 38.72 ### 1,773,372 69,658,052 29.4 29.4 0.0
2023-Jun-21 Wed ### ### ### 39.7 30.6 30.6 2.8
2023-Jun-20 Tue 40.41 ### ### ### 1,542,229 0 ### ### 0.0
2023-Jun-19 Mon ### 40.52 39.78 40.2 1,559,786 ### 39.8 39.8 ###
2023-Jun-16 Fri 40 40.55 ### ### 61.0 61.0 0.0
2023-Jun-15 Thu 39.85 40.46 ### 39.77 2,748,757 55,607,354 41.2 41.2 ###
2023-Jun-14 Wed ### ### 38.83 ### 1,880,042 ### 75.9 75.9 0.0
2023-Jun-13 Tue 38.26 ### ### 38.55 1,299,359 0 ### ### ###
2023-Jun-09 Fri 38.2 38.41 37.8 37.87 924,085 35,212,258 ### ### ###
2023-Jun-08 Thu ### 38.73 37.82 ### 34.3 34.3 0.0
2023-Jun-07 Wed ### 38.88 ### 38.7 74.0 74.0 2.8
2023-Jun-06 Tue ### ### 38.2 38.43 1,519,629 ### 28.4 28.4 2.7
2023-Jun-05 Mon 38.71 ### 38.54 38.82 76.6 76.6 2.8
2023-Jun-02 Fri 38.2 38.48 37.79 38.25 64.5 64.5 2.7
2023-Jun-01 Thu 37.81 38.21 ### ### 69.3 69.3 0.0
2023-May-31 Wed 38.24 38.29 37.52 37.89 ### ### ###
2023-May-30 Tue 38.25 38.42 ### ### ### ### 0.0
2023-May-29 Mon 38.28 ### 37.59 ### 1,173,024 22,046,986 30.5 30.5 0.0
2023-May-26 Fri ### ### ### 37.85 1,477,243 0 31.8 31.8 ###
2023-May-25 Thu 37.23 ### ### ### 88.7 88.7 0.0
2023-May-24 Wed 37.25 ### ### 37.56 82.6 82.6 2.7
2023-May-23 Tue 37.84 38.22 ### ### 1,445,378 27,621,173 36.4 36.4 0.0
2023-May-22 Mon 37.7 37.87 ### 37.78 1,094,146 20,717,654 78.0 78.0 2.7
2023-May-19 Fri 37.5 ### ### 37.81 1,339,973 0 73.6 73.6 ###
2023-May-18 Thu 37.56 37.73 ### ### 2,017,580 38,061,646 ### ### 0.0
2023-May-17 Wed ### 37.73 36.58 37.43 73.1 73.1 ###
2023-May-16 Tue ### ### ### 36.8 3,729,584 0 ### ### 2.6
2023-May-15 Mon ### ### 33.49 ### 40.8 40.8 0.0
2023-May-12 Fri 34.5 34.74 33.85 ### 812,785 ### ### ### 0.0
2023-May-11 Thu 34.22 ### ### 34.52 75.2 75.2 2.5
2023-May-10 Wed ### 34.42 ### 34.28 ### ### 2.4
2023-May-09 Tue ### 34.24 33.74 ### 76.8 76.8 0.0
2023-May-08 Mon ### ### 33.74 ### 70.2 70.2 0.0
2023-May-05 Fri 33.71 ### ### ### 35.2 35.2 0.0
2023-May-04 Thu ### ### ### 33.87 69.3 69.3 ###
2023-May-03 Wed 33.28 ### 32.85 33.22 39.3 39.3 2.4
2023-May-02 Tue 33.89 34.42 33.4 33.51 1,299,588 44,069,029 ### ### ###
2023-May-01 Mon 33.86 ### 33.85 ### 884,420 ### ### ### 0.0
2023-Apr-28 Fri 33.8 33.8 ### 33.49 1,331,423 22,501,048 ### ### 2.4
2023-Apr-27 Thu ### 33.48 32.85 ### 834,327 27,670,454 30.2 30.2 0.0
2023-Apr-26 Wed ### 33.79 ### ### 82.0 82.0 0.0
2023-Apr-24 Mon 33.81 ### ### 33.2 ### ### ###
2023-Apr-21 Fri 33.4 ### ### ### 1,734,688 0 ### ### 0.0
2023-Apr-20 Thu ### ### 32.75 33.49 ### ### 2.4
2023-Apr-19 Wed ### ### 32.84 ### 17.1 17.1 0.0
2023-Apr-18 Tue 33.8 ### 33.56 33.82 ### ### 2.4
2023-Apr-17 Mon ### 34.21 ### ### ### ### 0.0
2023-Apr-14 Fri 33.2 33.56 ### ### 64.9 64.9 0.0
2023-Apr-13 Thu ### 33.175 32.41 ### 958,253 ### ### ### 0.0
2023-Apr-12 Wed 32.8 ### 32.47 ### ### ### 0.0
2023-Apr-11 Tue ### 32.42 31.72 ### ### ### 0.0
2023-Apr-06 Thu 32.25 32.4 ### 31.76 25.5 25.5 2.3
2023-Apr-05 Wed ### 32.255 ### ### ### ### 0.0
2023-Apr-04 Tue ### 32.5 31.58 ### 895,357 ### 76.7 76.7 0.0
2023-Apr-03 Mon 32.51 32.83 ### ### ### ### 0.0
2023-Mar-31 Fri 32.57 ### ### 31.83 14.4 14.4 ###
2023-Mar-30 Thu 32.71 ### ### ### 2,146,170 0 ### ### 0.0
2023-Mar-29 Wed 31.7 32.77 ### ### ### ### 0.0
2023-Mar-28 Tue ### ### ### ### 840,782 0 22.1 22.1 0.0
2023-Mar-27 Mon 31.7 ### 31.345 31.74 74.1 74.1 2.3
2023-Mar-24 Fri 30.71 31.58 30.41 31.5 ### ### 2.3
2023-Mar-23 Thu ### ### 30.83 ### 38.3 38.3 0.0
2023-Mar-22 Wed ### 31.47 30.89 ### 73.4 73.4 0.0
2023-Mar-21 Tue ### ### ### 30.49 ### ### 2.2
2023-Mar-20 Mon ### ### 29.74 ### 1,040,588 15,473,543 ### ### 0.0
2023-Mar-17 Fri 30.77 30.77 ### ### ### ### 0.0
2023-Mar-16 Thu ### 31.045 ### 30.53 ### ### ###
2023-Mar-15 Wed ### 31.45 ### 30.73 1,454,921 ### 26.4 26.4 ###
2023-Mar-14 Tue 30.56 ### ### ### 1,965,621 0 ### ### 0.0
2023-Mar-13 Mon 30.87 ### 30.21 ### 731,580 ### ### ### 0.0
2023-Mar-10 Fri ### 31.5 ### 31.2 1,174,170 18,493,177 ### ### 2.2
2023-Mar-09 Thu ### ### ### 31.56 ### ### 2.3
2023-Mar-08 Wed 31.2 ### ### 31.4 ### ### 2.2
2023-Mar-07 Tue ### 31.86 ### 31.7 1,140,326 ### 87.5 87.5 2.3
2023-Mar-06 Mon 30.78 ### 30.7 31.5 1,128,479 17,322,152 87.4 87.4 2.3
2023-Mar-03 Fri 30.74 31.23 30.44 30.48 ### ### 2.2
2023-Mar-02 Thu ### ### ### ### 2,021,023 0 24.4 24.4 0.0
2023-Mar-01 Wed ### ### ### ### ### ### 0.0
2023-Feb-28 Tue 30.84 ### ### ### 2,573,877 0 ### ### 0.0
2023-Feb-27 Mon ### 31.23 ### 30.75 44.6 44.6 ###
2023-Feb-24 Fri ### 31.74 30.89 31.41 73.0 73.0 ###
2023-Feb-23 Thu ### 31.46 30.82 ### ### ### 0.0
2023-Feb-22 Wed 31.42 ### 30.78 30.89 ### ### ###
2023-Feb-21 Tue 32.5 32.54 ### 32.4 ### ### 2.3
2023-Feb-20 Mon 32.56 32.82 32.26 32.43 1,113,121 36,220,957 42.4 42.4 ###
2023-Feb-17 Fri 31.75 ### 31.7 32.47 ### ### ###
2023-Feb-16 Thu ### ### ### 32.49 ### ### ###
2023-Feb-15 Wed 30.23 31.75 30.22 ### 89.5 89.5 0.0
2023-Feb-14 Tue 29.49 ### 28.975 30.4 92.7 92.7 ###
2023-Feb-13 Mon 31.81 32.48 31.73 31.75 ### ### 2.3
2023-Feb-10 Fri 32.55 32.8 ### ### ### ### 0.0
2023-Feb-09 Thu ### ### ### ### ### ### 0.0
2023-Feb-08 Wed ### ### ### ### ### ### 0.0
2023-Feb-07 Tue ### ### ### 33.7 ### ### 2.4
2023-Feb-06 Mon ### ### ### ### 1,615,444 0 ### ### 0.0
2023-Feb-03 Fri ### 34.73 ### 34.56 1,920,449 ### 36.3 36.3 2.5
2023-Feb-02 Thu ### ### 33.81 34.21 72.4 72.4 ###
2023-Feb-01 Wed ### ### 31.87 32.8 ### ### 2.3
2023-Jan-31 Tue ### ### ### 31.45 84.0 84.0 ###
2023-Jan-30 Mon 31.8 ### 31.24 ### 1,543,886 ### 24.8 24.8 0.0
2023-Jan-27 Fri 31.82 31.87 31.44 31.55 1,367,547 ### ### ### ###
2023-Jan-25 Wed ### 31.72 30.88 31.44 ### ### 2.2
2023-Jan-24 Tue ### 30.73 ### ### 1,441,075 ### ### ### 0.0
2023-Jan-23 Mon 29.4 ### 29.25 29.76 1,442,445 21,095,758 78.3 78.3 2.1
2023-Jan-20 Fri 29.25 29.42 28.56 ### 1,548,755 ### 35.7 35.7 0.0
2023-Jan-19 Thu ### ### ### 29.7 1,399,480 0 31.3 31.3 ###
2023-Jan-18 Wed ### 30.26 ### 29.81 ### ### ###
2023-Jan-17 Tue 29.51 30.22 29.5 ### 85.4 85.4 0.0
2023-Jan-16 Mon 29.7 29.76 ### 29.49 ### ### ###
2023-Jan-13 Fri ### 29.75 ### ### 1,136,024 16,898,357 ### ### 0.0
2023-Jan-12 Thu ### ### 28.5 ### 1,271,987 ### 23.7 23.7 0.0
2023-Jan-11 Wed 28.87 29.42 28.77 ### ### ### 0.0
2023-Jan-10 Tue ### ### ### 28.72 1,468,479 0 83.7 83.7 ###
2023-Jan-09 Mon ### 28.55 ### ### 73.7 73.7 0.0
2023-Jan-06 Fri ### ### 26.8 ### 929,884 12,460,445 ### ### 0.0
2023-Jan-05 Thu ### 27.555 ### 27.47 ### ### 2.0
2023-Jan-04 Wed ### ### ### ### ### ### 0.0
2023-Jan-03 Tue 26.76 26.76 25.86 ### 566,325 ### 24.5 24.5 0.0
2022-Dec-30 Fri ### 26.45 ### 26.4 607,154 ### 63.6 63.6 1.9
2022-Dec-29 Thu ### 26.22 25.84 ### 38.7 38.7 0.0
2022-Dec-28 Wed 26.2 26.46 ### ### 717,528 ### 41.9 41.9 0.0
2022-Dec-23 Fri 26.2 ### ### 26.2 1,236,549 0 ### ### ###
2022-Dec-22 Thu 27.74 27.74 ### 26.56 9.5 9.5 1.9
2022-Dec-21 Wed ### ### ### ### 2,227,371 0 24.9 24.9 0.0
2022-Dec-20 Tue 28.42 ### ### ### 3,028,571 0 19.5 19.5 0.0
2022-Dec-19 Mon 28.58 29.055 28.51 28.8 77.4 77.4 2.1
2022-Dec-16 Fri ### ### ### 29.48 2,112,570 0 ### ### 2.1
2022-Dec-15 Thu ### ### ### ### 1,578,656 0 87.4 87.4 0.0
2022-Dec-14 Wed ### ### 29.58 ### 2,693,775 ### ### ### 0.0
2022-Dec-13 Tue ### ### ### ### 1,670,973 0 ### ### 0.0
2022-Dec-12 Mon ### 29.7 28.79 29.46 1,128,548 33,004,386 85.6 85.6 2.1
2022-Dec-09 Fri 29.5 ### ### 29.26 ### ### ###
2022-Dec-08 Thu ### ### ### ### 1,930,451 0 91.0 91.0 0.0
2022-Dec-07 Wed 29 29 ### 28.55 29.2 29.2 ###
2022-Dec-06 Tue ### 30.2 ### ### 1,336,250 20,177,375 ### ### 0.0
2022-Dec-05 Mon 30.71 ### 30.41 ### 1,166,370 17,734,655 42.2 42.2 0.0
2022-Dec-02 Fri 30.8 ### 30.7 ### 1,958,146 30,057,541 ### ### 0.0
2022-Dec-01 Thu ### 31.075 ### 30.78 85.3 85.3 2.2
2022-Nov-30 Wed 29.26 29.48 ### 29.2 29.8 29.8 2.1
2022-Nov-29 Tue 29.56 29.75 ### 29.4 1,224,428 ### ### ### ###
2022-Nov-28 Mon ### ### ### ### 1,551,422 0 37.5 37.5 0.0
2022-Nov-25 Fri 30.4 30.86 29.81 ### 1,626,187 49,330,382 ### ### 0.0
2022-Nov-24 Thu ### 30.42 29.29 ### 1,371,078 ### 87.7 87.7 0.0
2022-Nov-23 Wed ### 29.27 28.51 29.2 1,358,180 39,237,820 76.8 76.8 2.1
2022-Nov-22 Tue 29.45 29.45 ### ### 23.5 23.5 0.0
2022-Nov-21 Mon ### 29.5 ### ### 42.4 42.4 0.0
2022-Nov-18 Fri ### 29.85 29.485 29.55 38.1 38.1 ###
2022-Nov-17 Thu 29.27 29.76 ### 29.7 1,145,341 17,042,674 80.6 80.6 ###
2022-Nov-16 Wed ### 29.89 29 ### 26.5 26.5 0.0
2022-Nov-15 Tue ### 30.43 29.285 ### 1,916,623 57,225,571 ### ### 0.0
2022-Nov-14 Mon 29.88 30.27 ### 29.4 ### ### ###
2022-Nov-11 Fri ### ### ### 29.8 69.6 69.6 2.1
2022-Nov-10 Thu ### ### 28.085 28.2 2,255,182 ### ### ### 2.0
2022-Nov-09 Wed 28.7 28.75 ### 28.49 ### ### ###
2022-Nov-08 Tue ### ### 28.49 28.81 5,068,920 ### 13.7 13.7 2.1
2022-Nov-07 Mon 33.54 33.84 ### ### 995,879 16,850,272 37.0 37.0 0.0
2022-Nov-04 Fri 32.72 ### 32.4 ### 1,108,129 17,951,689 ### ### 0.0
2022-Nov-03 Thu 33.45 33.45 32.81 ### 829,873 ### ### ### 0.0
2022-Nov-02 Wed 34.58 34.84 ### ### ### ### 0.0
2022-Nov-01 Tue ### ### ### ### 793,728 0 78.6 78.6 0.0
2022-Oct-31 Mon 34.21 34.22 ### ### 36.9 36.9 0.0
2022-Oct-28 Fri 33.21 33.75 ### 33.46 78.3 78.3 ###
2022-Oct-27 Thu ### 33.5 32.77 ### 866,124 ### 31.0 31.0 0.0
2022-Oct-26 Wed ### ### ### ### ### ### 0.0
2022-Oct-25 Tue 33.22 33.71 32.87 ### ### ### 0.0
2022-Oct-24 Mon 32.86 ### ### ### ### ### 0.0
2022-Oct-21 Fri ### ### 31.71 31.74 1,181,147 18,727,085 32.5 32.5 2.3
2022-Oct-20 Thu 32.59 32.72 ### 32.25 1,411,373 ### 37.0 37.0 ###
2022-Oct-19 Wed 32.74 ### ### ### 78.0 78.0 0.0
2022-Oct-18 Tue ### ### ### 32.47 ### ### ###
2022-Oct-17 Mon ### ### ### 31.4 1,269,051 0 ### ### 2.2
2022-Oct-14 Fri 32.78 ### 32.42 ### 807,521 ### ### ### 0.0
2022-Oct-13 Thu ### ### 32.2 32.24 ### ### 2.3
2022-Oct-12 Wed 32.75 ### ### 32.87 74.6 74.6 2.3
2022-Oct-11 Tue ### ### 32.72 ### 898,354 14,697,071 47.4 47.4 0.0
2022-Oct-10 Mon 32.78 33.2 ### 32.45 780,824 12,961,678 ### ### 2.3
2022-Oct-07 Fri ### 33.81 ### 33.47 ### ### ###
2022-Oct-06 Thu 33.87 34.23 ### 33.57 1,253,488 21,453,447 ### ### 2.4
2022-Oct-05 Wed ### 34.82 33.58 34.29 69.5 69.5 ###
2022-Oct-04 Tue ### ### 31.29 ### 1,304,675 20,411,640 70.6 70.6 0.0
2022-Oct-03 Mon ### ### ### 30.7 42.6 42.6 2.2
2022-Sep-30 Fri 30.7 ### ### 30.84 71.3 71.3 2.2
2022-Sep-29 Thu ### 31.82 ### ### 2,229,322 ### 37.8 37.8 0.0
2022-Sep-28 Wed 30.7 ### ### 30.51 41.2 41.2 ###
2022-Sep-27 Tue 30.77 ### ### 30.79 66.0 66.0 ###
2022-Sep-26 Mon 30.23 ### 29.48 ### 92.0 92.0 0.0
2022-Sep-23 Fri 31.78 ### 30.56 30.89 ### ### ###
2022-Sep-21 Wed ### 32.83 31.85 32.54 88.3 88.3 2.3
2022-Sep-20 Tue ### 32.76 ### 32.57 ### ### ###
2022-Sep-19 Mon 32.54 32.545 ### ### ### ### 0.0
2022-Sep-16 Fri ### 33.43 31.88 ### 16.8 16.8 0.0
2022-Sep-15 Thu 33.81 34.21 33.46 33.51 1,063,082 35,969,379 ### ### ###
2022-Sep-14 Wed ### ### 33.055 ### ### ### 0.0
2022-Sep-13 Tue 34.75 ### ### ### 1,361,758 0 78.6 78.6 0.0
2022-Sep-12 Mon 34.46 ### 34.2 34.72 ### ### 2.5
2022-Sep-09 Fri ### ### ### ### ### ### 0.0
2022-Sep-08 Thu ### ### 32.85 33.74 967,852 ### 74.0 74.0 2.4
2022-Sep-07 Wed ### ### 32.4 32.73 ### ### 2.3
2022-Sep-06 Tue 33.55 ### 33.21 33.21 1,107,454 18,389,273 31.5 31.5 2.4
2022-Sep-05 Mon ### 34.49 ### 33.71 83.4 83.4 2.4
2022-Sep-02 Fri 33.59 ### ### 33.24 ### ### 2.4
2022-Sep-01 Thu 32.83 33.43 ### 33.21 84.4 84.4 2.4
2022-Aug-31 Wed 32.86 33.87 32.45 33.51 2,156,477 71,508,777 ### ### ###
2022-Aug-30 Tue ### ### ### ### ### ### 0.0
2022-Aug-29 Mon ### 33.46 32.825 33.24 1,164,154 38,582,973 ### ### 2.4
2022-Aug-26 Fri 34.55 ### ### ### 730,220 0 69.6 69.6 0.0
2022-Aug-25 Thu 34.54 35.2 ### 34.73 1,003,275 17,657,640 70.1 70.1 ###
2022-Aug-24 Wed 33.46 ### 33.46 34.29 ### ### ###
2022-Aug-23 Tue ### ### 34.26 ### 1,249,629 21,406,144 ### ### 0.0
2022-Aug-22 Mon ### ### 35.29 35.8 ### ### 2.6
2022-Aug-19 Fri 36.84 ### ### 36.49 ### ### ###
2022-Aug-18 Thu 36.27 ### 35.71 36.73 ### ### ###
2022-Aug-17 Wed 35.4 ### ### 36.59 1,854,947 0 ### ### ###
2022-Aug-16 Tue 35.45 37.8 35.23 ### 2,239,652 ### 89.2 89.2 0.0
2022-Aug-15 Mon ### ### 35.89 ### 82.7 82.7 0.0
2022-Aug-12 Fri 35.84 36.21 35.47 35.79 ### ### ###
2022-Aug-11 Thu 35.57 ### ### ### 74.8 74.8 0.0
2022-Aug-10 Wed ### ### 34.7 ### 36.6 36.6 0.0
2022-Aug-09 Tue 36.2 36.7 ### ### 930,420 ### ### ### 0.0
2022-Aug-08 Mon ### 35.71 34.645 35.46 901,285 31,704,953 32.3 32.3 2.5
2022-Aug-05 Fri 35.83 ### ### ### 66.2 66.2 0.0
2022-Aug-04 Thu ### ### ### ### 1,010,476 0 ### ### 0.0
2022-Aug-03 Wed ### ### 34.55 ### 1,070,740 ### ### ### 0.0
2022-Aug-02 Tue 36.2 36.2 ### 35.56 873,329 15,807,254 26.4 26.4 2.5
2022-Aug-01 Mon 35.54 ### ### 35.75 1,243,357 0 77.6 77.6 ###
2022-Jul-29 Fri ### 35.89 ### 35.2 1,681,229 30,169,654 36.2 36.2 2.5
2022-Jul-28 Thu ### ### ### ### 71.1 71.1 0.0
2022-Jul-27 Wed 34.2 ### ### 33.5 ### ### 2.4
2022-Jul-26 Tue ### ### ### 34.47 ### ### 2.5
2022-Jul-25 Mon 34.87 35.55 ### ### 83.9 83.9 0.0
2022-Jul-22 Fri ### 35.2 34.43 34.89 1,351,286 47,045,022 ### ### 2.5
2022-Jul-21 Thu 34.81 ### ### ### 1,171,745 0 26.2 26.2 0.0
2022-Jul-20 Wed ### ### ### 34.42 928,254 0 79.0 79.0 2.5
2022-Jul-19 Tue ### ### 32.475 32.75 1,123,772 18,247,247 ### ### ###
2022-Jul-18 Mon 33.73 34.43 ### ### 78.6 78.6 0.0
2022-Jul-15 Fri ### ### ### ### ### ### 0.0
2022-Jul-14 Thu ### 34.7 ### 34.48 833,744 14,465,458 72.3 72.3 2.5
2022-Jul-13 Wed 34.7 34.75 ### 34.55 1,209,856 21,021,248 31.9 31.9 2.5
2022-Jul-12 Tue 34.73 34.73 33.73 ### 35.2 35.2 0.0
2022-Jul-11 Mon ### ### 34.2 34.25 1,147,952 19,629,979 ### ### ###
2022-Jul-08 Fri 35.73 35.73 34.44 ### 1,141,947 ### ### ### 0.0
2022-Jul-07 Thu ### 34.7 ### ### ### ### 0.0
2022-Jul-06 Wed ### ### ### 34.28 68.0 68.0 2.4
2022-Jul-05 Tue 33.53 ### ### 33.47 878,941 0 ### ### ###
2022-Jul-04 Mon 32.83 33.79 32.7 ### ### ### 0.0
2022-Jul-01 Fri ### 32.58 ### ### 1,397,440 ### ### ### 0.0
2022-Jun-30 Thu 31.43 32.41 31.24 31.77 ### ### ###
2022-Jun-29 Wed ### ### ### 31.49 1,396,272 0 ### ### ###
2022-Jun-28 Tue ### ### ### 32.44 1,422,843 0 ### ### 2.3
2022-Jun-27 Mon 32.29 ### 32.28 32.82 74.1 74.1 2.3
2022-Jun-24 Fri ### 32.29 ### ### ### ### 0.0
2022-Jun-23 Thu ### 31.27 ### ### 88.9 88.9 0.0
2022-Jun-22 Wed ### ### ### 29.72 47.8 47.8 2.1
2022-Jun-21 Tue ### ### 29.45 ### 30.8 30.8 0.0
2022-Jun-20 Mon ### ### 29 ### 48.4 48.4 0.0
2022-Jun-17 Fri ### 29.8 ### 29.42 3,671,250 54,701,625 33.7 33.7 ###
2022-Jun-16 Thu ### ### ### ### 2,698,221 0 ### ### 0.0
2022-Jun-15 Wed 31.7 31.83 ### ### ### ### 0.0
2022-Jun-14 Tue 32.44 33.47 31.45 32.47 75.2 75.2 ###
2022-Jun-10 Fri ### ### 33.84 34.87 1,612,875 27,289,845 ### ### ###
2022-Jun-09 Thu 34.51 34.51 ### ### 982,841 16,958,921 ### ### 0.0
2022-Jun-08 Wed ### 34.85 ### ### ### ### 0.0
2022-Jun-07 Tue 33.83 34.42 ### 34.24 992,075 ### ### ### 2.4
2022-Jun-06 Mon ### ### 33.84 33.86 ### ### 2.4
2022-Jun-03 Fri ### ### ### 34.25 1,263,184 0 ### ### ###
2022-Jun-02 Thu 34.21 34.51 33.56 33.86 ### ### 2.4
2022-Jun-01 Wed 36.5 ### 34.76 34.82 1,477,220 25,674,083 19.6 19.6 2.5
2022-May-31 Tue 37.45 37.58 ### ### 2,112,577 39,695,321 ### ### 0.0
2022-May-30 Mon 36.49 ### 36.43 37.84 2,238,627 ### 85.7 85.7 2.7
2022-May-27 Fri ### ### ### ### 33.4 33.4 0.0
2022-May-26 Thu 35.72 ### 35.54 35.79 1,430,820 25,425,671 ### ### ###
2022-May-25 Wed ### 36.77 35.24 35.75 36.2 36.2 ###
2022-May-24 Tue ### ### ### ### 1,124,974 0 ### ### 0.0
2022-May-23 Mon 37.2 ### ### 38.25 89.3 89.3 2.7
2022-May-20 Fri ### ### 36.23 ### 72.8 72.8 0.0
2022-May-19 Thu ### 37.5 ### ### 16.4 16.4 0.0
2022-May-18 Wed 38.88 39.79 ### 38.5 2,626,557 52,255,351 29.5 29.5 2.8
2022-May-17 Tue ### ### 36.89 37.5 ### ### 2.7
2022-May-16 Mon ### 39.83 38.83 38.85 1,311,070 51,564,383 36.6 36.6 2.8
2022-May-13 Fri 38.8 39.28 38.74 ### 1,343,087 52,393,823 ### ### 0.0
2022-May-12 Thu 38.53 38.87 ### 38.4 60.3 60.3 2.7
2022-May-11 Wed 38.73 ### ### 38.71 32.3 32.3 ###
2022-May-10 Tue ### ### ### 38.47 1,309,125 0 55.2 55.2 2.7
2022-May-09 Mon ### ### ### 38.47 1,309,125 0 55.2 55.2 2.7
2022-May-06 Fri 40.55 40.82 ### ### 19.6 19.6 0.0
2022-May-05 Thu 41.56 ### ### 41.41 32.7 32.7 3.0
2022-May-04 Wed ### 41.51 ### ### 84.3 84.3 0.0
2022-May-03 Tue ### 41.44 40.59 ### 37.9 37.9 0.0
2022-May-02 Mon ### ### ### ### 1,070,929 0 45.2 45.2 0.0
2022-Apr-29 Fri ### 41.54 ### 41.54 83.6 83.6 3.0
2022-Apr-28 Thu ### ### ### ### ### ### 0.0
2022-Apr-27 Wed 40.81 ### ### ### 2,032,058 0 22.0 22.0 0.0
2022-Apr-26 Tue ### ### ### 41.44 ### ### ###
2022-Apr-22 Fri ### 41.2 40.74 41 69.6 69.6 2.9
2022-Apr-21 Thu 41.49 41.49 40.55 ### 33.2 33.2 0.0
2022-Apr-20 Wed 41 ### 40.81 ### 1,222,445 ### ### ### 0.0
2022-Apr-19 Tue 40.57 41 ### 40.89 ### ### ###
2022-Apr-14 Thu 39.55 ### 39.53 40.85 1,178,759 23,298,171 87.3 87.3 2.9
2022-Apr-13 Wed 40.73 40.73 39.49 39.49 ### ### ###
2022-Apr-12 Tue ### ### ### ### 1,320,783 0 ### ### 0.0
2022-Apr-11 Mon ### 40.43 39.55 39.78 986,852 ### 77.7 77.7 ###
2022-Apr-08 Fri 40.21 40.47 39.77 40.23 ### ### ###
2022-Apr-07 Thu ### 40.53 ### ### 1,904,680 38,598,340 ### ### 0.0
2022-Apr-06 Wed ### 41.7 40.78 ### 1,422,475 ### 34.6 34.6 0.0
2022-Apr-05 Tue ### ### ### ### 89.7 89.7 0.0
2022-Apr-04 Mon ### 40.55 ### ### 872,655 17,693,080 ### ### 0.0
2022-Apr-01 Fri ### 40.78 39.81 ### 1,403,253 56,544,079 29.6 29.6 0.0
2022-Mar-31 Thu ### ### ### ### ### ### 0.0
2022-Mar-30 Wed 41.7 42.58 41.57 ### 5,160,953 ### 74.6 74.6 0.0
2022-Mar-29 Tue ### 42.54 41.4 41.4 1,742,542 73,134,487 ### ### 3.0
2022-Mar-28 Mon ### ### 41.88 ### 2,701,447 ### ### ### 0.0
2022-Mar-25 Fri 43.49 ### ### ### 31.9 31.9 0.0
2022-Mar-24 Thu ### 44.8 43.76 43.76 ### ### 3.1
2022-Mar-23 Wed 45.51 45.73 ### ### 31.4 31.4 0.0
2022-Mar-22 Tue 46.28 46.52 ### ### 16.6 16.6 0.0
2022-Mar-21 Mon 46.56 ### ### ### ### ### 0.0
2022-Mar-18 Fri ### ### 45.54 ### 2,484,881 56,580,740 25.0 25.0 0.0
2022-Mar-17 Thu 46.8 47.58 ### 46.7 2,083,347 49,562,825 37.6 37.6 3.3
2022-Mar-16 Wed ### ### 44.47 ### 1,312,045 29,173,320 ### ### 0.0
2022-Mar-15 Tue 43.89 ### 43.5 44.22 80.0 80.0 3.2
2022-Mar-14 Mon ### ### ### 44.49 ### ### 3.2
2022-Mar-11 Fri ### 44.55 ### 43.76 1,640,259 ### 37.5 37.5 3.1
2022-Mar-10 Thu 43.82 45.24 43.41 44.45 ### ### 3.2
2022-Mar-09 Wed 42.23 ### ### 42.49 58.5 58.5 ###
2022-Mar-08 Tue ### ### ### ### 1,532,144 0 49.1 49.1 0.0
2022-Mar-07 Mon 42.74 43.4 41.24 41.76 1,636,682 69,264,382 36.7 36.7 3.0
2022-Mar-04 Fri 43.78 43.78 42.47 ### 1,137,470 ### 39.9 39.9 0.0
2022-Mar-03 Thu 44.55 ### 43.82 ### 31.3 31.3 0.0
2022-Mar-02 Wed 44.54 ### ### 44.29 1,222,652 0 33.6 33.6 ###
2022-Mar-01 Tue 44.45 ### 44.2 44.56 ### ### 3.2
2022-Feb-28 Mon 43.29 ### ### ### ### ### 0.0
2022-Feb-25 Fri ### ### ### ### 1,270,950 0 33.4 33.4 0.0
2022-Feb-24 Thu ### 45.47 43.55 ### 1,674,172 ### ### ### 0.0
2022-Feb-23 Wed 44.85 ### 44.25 45.89 1,296,342 ### ### ### 3.3
2022-Feb-22 Tue 46.42 46.54 45.29 45.84 1,347,221 61,857,652 52.3 52.3 3.3
2022-Feb-21 Mon 45.85 ### ### ### 72.6 72.6 0.0
2022-Feb-18 Fri ### ### 45.87 ### ### ### 0.0
2022-Feb-17 Thu 46.76 ### 46.56 ### 1,064,547 24,782,654 ### ### 0.0
2022-Feb-16 Wed ### ### 46.22 ### 1,197,553 27,675,449 ### ### 0.0
2022-Feb-15 Tue 46.47 ### 45.83 ### ### ### 0.0
2022-Feb-14 Mon 46.51 47.42 ### ### 1,101,126 ### 77.1 77.1 0.0
2022-Feb-11 Fri 48.5 ### 47.57 47.86 1,766,126 ### 34.6 34.6 3.4
2022-Feb-10 Thu 50.75 ### 48.88 ### 1,486,359 ### 15.2 15.2 0.0
2022-Feb-09 Wed 50 50 ### ### 2,223,076 ### 28.8 28.8 0.0
2022-Feb-08 Tue ### 50 ### ### ### ### 0.0
2022-Feb-07 Mon ### ### 47.54 ### 2,648,347 ### ### ### 0.0
2022-Feb-04 Fri 46.2 47.87 46.2 ### 1,035,552 48,707,188 ### ### 0.0
2022-Feb-03 Thu 47.56 ### 46.29 ### ### ### 0.0
2022-Feb-02 Wed 46.7 48.025 ### 47.58 766,877 ### 80.0 80.0 3.4
2022-Feb-01 Tue 46.51 47.28 46.21 ### 1,351,676 ### 59.6 59.6 0.0
2022-Jan-31 Mon 46.5 47.26 45.71 ### 1,237,876 ### 69.8 69.8 0.0
2022-Jan-28 Fri 45.8 46.2 44.575 ### ### ### 0.0
2022-Jan-27 Thu 45.58 46.53 44.25 44.86 ### ### 3.2
2022-Jan-25 Tue 48 ### 46.45 ### 53.0 53.0 0.0
2022-Jan-24 Mon 48.5 49.53 ### ### ### ### 0.0
2022-Jan-21 Fri 48.8 49.72 48.21 ### ### ### 0.0
2022-Jan-20 Thu 49.8 ### ### 49.71 947,880 0 34.3 34.3 ###
2022-Jan-19 Wed ### 50.41 49.41 49.85 1,248,684 ### 71.4 71.4 ###
2022-Jan-18 Tue 51 ### ### ### 634,442 0 ### ### 0.0
2022-Jan-17 Mon ### 51 50.25 ### 1,047,684 ### 71.5 71.5 0.0
2022-Jan-14 Fri ### 51.77 ### ### 2,000,151 ### ### ### 0.0
2022-Jan-13 Thu ### 51.24 ### ### 4,803,283 ### ### ### 0.0
2022-Jan-12 Wed ### ### ### 50.26 ### ### 3.6
2022-Jan-11 Tue 50.56 ### ### 49.47 1,098,775 0 ### ### ###
2022-Jan-10 Mon 50.55 51.79 50.55 50.89 1,379,542 ### 74.3 74.3 ###
2022-Jan-07 Fri ### 52.44 ### 51.54 2,685,084 ### ### ### ###
2022-Jan-06 Thu ### 56.23 53.57 53.76 ### ### 3.8
2022-Jan-05 Wed 57.24 57.25 56.41 56.73 35.1 35.1 4.1
2022-Jan-04 Tue ### ### 55.42 56.8 75.0 75.0 4.1
2021-Dec-31 Fri 56.2 ### ### ### ### ### 0.0
2021-Dec-30 Thu ### ### ### ### 268,540 0 28.8 28.8 0.0
2021-Dec-29 Wed ### 56.46 55.86 56.26 26.0 26.0 4.0
2021-Dec-24 Fri 55.79 55.87 ### ### 17.8 17.8 0.0
2021-Dec-23 Thu ### 55.53 ### ### ### ### 0.0
2021-Dec-22 Wed ### ### 53.53 54.56 516,923 13,835,444 ### ### 3.9
2021-Dec-21 Tue ### 54.77 53.75 ### 685,721 37,207,221 ### ### 0.0
2021-Dec-20 Mon ### ### 53.82 54.83 ### ### ###
2021-Dec-17 Fri 54 ### 53.88 54.44 1,352,380 ### 76.1 76.1 3.9
2021-Dec-16 Thu 54.88 55.79 ### 54.42 34.7 34.7 3.9
2021-Dec-15 Wed 56.77 ### 54.85 55.43 27.0 27.0 ###
2021-Dec-14 Tue 55.56 ### ### 56.43 732,871 0 82.9 82.9 ###
2021-Dec-13 Mon ### 57.25 ### 56.23 25.1 25.1 ###
2021-Dec-10 Fri 56.5 56.89 ### 56.78 71.1 71.1 4.1
2021-Dec-09 Thu 57.52 57.82 56.54 56.87 ### ### 4.1
2021-Dec-08 Wed 56.83 ### ### ### 68.2 68.2 0.0
2021-Dec-07 Tue ### ### ### 56.4 ### ### 4.0
2021-Dec-06 Mon 56.26 ### ### ### 1,133,477 0 83.6 83.6 0.0
2021-Dec-03 Fri 55.58 55.85 ### 55.45 872,751 24,371,571 ### ### ###
2021-Dec-02 Thu 53.72 ### ### 54.73 ### ### ###
2021-Dec-01 Wed ### ### 53.76 54.26 884,151 23,765,978 ### ### 3.9
2021-Nov-30 Tue 55.21 ### 54.45 ### ### ### 0.0
2021-Nov-29 Mon 54.55 ### ### ### 1,262,344 0 60.0 60.0 0.0
2021-Nov-26 Fri 54.8 ### 54.54 54.57 902,955 24,623,582 ### ### 3.9
2021-Nov-25 Thu 55.45 55.625 53.84 54.81 31.8 31.8 ###
2021-Nov-24 Wed ### 55.86 54.58 55.26 74.0 74.0 3.9
2021-Nov-23 Tue 55 55.75 ### 55.5 ### ### 4.0
2021-Nov-22 Mon 54.59 ### 54.26 ### ### ### 0.0
2021-Nov-19 Fri 53.51 ### 53.51 54.76 87.3 87.3 ###
2021-Nov-18 Thu ### 54.28 ### 53.85 34.6 34.6 ###
2021-Nov-17 Wed ### ### ### ### ### ### 0.0
2021-Nov-16 Tue ### 56.26 54.8 ### 831,051 ### 30.6 30.6 0.0
2021-Nov-15 Mon ### ### ### 56.46 ### ### 4.0
2021-Nov-12 Fri 54.71 56.58 54.425 56.48 86.6 86.6 4.0
2021-Nov-11 Thu 54.25 54.49 ### 53.71 ### ### ###
2021-Nov-10 Wed 54.85 ### ### 54.77 802,386 0 ### ### 3.9
2021-Nov-09 Tue 54.74 55.27 53.49 ### 27.5 27.5 0.0
2021-Nov-08 Mon 55.49 55.58 53.83 ### 805,925 44,088,127 28.3 28.3 0.0
2021-Nov-05 Fri ### ### 54.26 54.85 687,458 ### ### ### 3.9
2021-Nov-04 Thu ### ### 53.43 ### 573,247 ### 67.4 67.4 0.0
2021-Nov-03 Wed ### ### ### 53.87 889,377 0 84.6 84.6 3.8
2021-Nov-02 Tue 52.27 52.75 51.76 ### 44.8 44.8 0.0
2021-Nov-01 Mon 52 52.57 ### 52.26 ### ### 3.7
2021-Oct-29 Fri 51.7 ### 51.41 ### 1,200,523 30,859,443 49.6 49.6 0.0
2021-Oct-28 Thu 51.26 ### 51.26 51.87 81.9 81.9 ###
2021-Oct-27 Wed 52.5 52.58 50.85 51.43 27.8 27.8 ###
2021-Oct-26 Tue 52.58 ### ### 52.52 611,929 0 ### ### ###
2021-Oct-25 Mon ### 52.83 ### ### 39.3 39.3 0.0
2021-Oct-22 Fri 51.81 52.88 51.77 52.51 1,489,474 77,936,727 ### ### ###
2021-Oct-21 Thu 51.2 ### 50.87 ### 798,984 20,322,158 ### ### 0.0
2021-Oct-20 Wed ### 51.5 50.59 ### 847,122 43,241,342 ### ### 0.0
2021-Oct-19 Tue ### ### ### ### ### ### 0.0
2021-Oct-18 Mon ### ### 49.42 ### 71.1 71.1 0.0
2021-Oct-15 Fri ### 50 ### 49.47 26.6 26.6 ###
2021-Oct-14 Thu 47.79 ### 47.55 48.82 1,106,079 26,297,028 79.0 79.0 3.5
2021-Oct-13 Wed ### 48.42 ### ### ### ### 0.0
2021-Oct-12 Tue 46.86 48.22 46.7 ### ### ### 0.0
2021-Oct-11 Mon ### ### 47.71 ### ### ### 0.0
2021-Oct-08 Fri ### ### 48.89 ### ### ### 0.0
2021-Oct-07 Thu ### 49.53 ### ### 792,853 ### 67.3 67.3 0.0
2021-Oct-06 Wed 49.5 ### 48.84 ### 32.8 32.8 0.0
2021-Oct-05 Tue 48.86 49.59 48.51 ### ### ### 0.0
2021-Oct-04 Mon 50.2 ### 49.49 49.74 397,372 9,832,970 35.5 35.5 3.6
2021-Oct-01 Fri 49.45 ### 48.56 ### 1,027,748 24,953,721 ### ### 0.0
2021-Sep-30 Thu ### 50.43 49.49 50.27 62.9 62.9 ###
2021-Sep-29 Wed ### ### ### 49.76 1,115,720 0 ### ### 3.6
2021-Sep-28 Tue 51.7 ### 50.76 51 1,108,079 28,123,045 38.4 38.4 3.6
2021-Sep-27 Mon 53 53.2 ### 52.73 ### ### ###
2021-Sep-24 Fri ### ### ### 52.71 994,925 0 25.2 25.2 ###
2021-Sep-23 Thu ### 54.53 53.74 53.86 775,448 41,978,877 23.0 23.0 3.8
2021-Sep-22 Wed ### ### ### 53.81 1,027,275 0 72.9 72.9 ###
2021-Sep-21 Tue 52.49 ### 52.49 ### 65.5 65.5 0.0
2021-Sep-20 Mon 53 ### ### 52.73 596,755 0 ### ### ###
2021-Sep-17 Fri 54.5 54.8 ### ### ### ### 0.0
2021-Sep-16 Thu ### 55.44 ### 54.89 79.6 79.6 ###
2021-Sep-15 Wed 54.2 ### 53.42 ### 997,156 ### ### ### 0.0
2021-Sep-14 Tue 54 54.4 53.27 ### 64.0 64.0 0.0
2021-Sep-13 Mon ### ### ### 53.87 73.3 73.3 3.8
2021-Sep-10 Fri 52.4 53.77 52.2 ### ### ### 0.0
2021-Sep-09 Thu 52.88 ### ### ### 47.8 47.8 0.0
2021-Sep-08 Wed 53.78 53.79 ### 53.25 945,656 ### 32.6 32.6 ###
2021-Sep-07 Tue 54 54.7 53.86 54.57 76.3 76.3 3.9
2021-Sep-06 Mon 53.72 ### ### ### 532,971 0 ### ### 0.0
2021-Sep-03 Fri ### 54.76 54.22 ### 735,584 40,081,972 ### ### 0.0
2021-Sep-02 Thu ### ### 52.57 53.49 956,524 ### ### ### ###
2021-Sep-01 Wed 52.52 ### ### ### ### ### 0.0
2021-Aug-31 Tue 52.29 53.23 51.87 ### 1,295,220 ### ### ### 0.0
2021-Aug-30 Mon 52.73 52.85 ### ### 689,170 ### ### ### 0.0
2021-Aug-27 Fri ### ### 52.4 ### ### ### 0.0
2021-Aug-26 Thu ### ### ### 53.21 902,128 0 29.0 29.0 ###
2021-Aug-25 Wed ### ### ### ### 1,132,087 0 ### ### 0.0
2021-Aug-24 Tue 53.8 54.56 53.58 53.78 ### ### ###
2021-Aug-23 Mon 53.5 53.5 ### ### ### ### 0.0
2021-Aug-20 Fri 53.29 54.26 ### ### 47.3 47.3 0.0
2021-Aug-19 Thu ### ### 52.26 52.71 ### ### ###
2021-Aug-18 Wed 51.29 ### 51.28 ### 72.9 72.9 0.0
2021-Aug-17 Tue 51 51.55 ### 51.26 1,051,627 27,105,685 ### ### ###
2021-Aug-16 Mon ### 51.58 50.57 ### 46.8 46.8 0.0
2021-Aug-13 Fri 50.48 51.42 ### ### ### ### 0.0
2021-Aug-12 Thu 50.25 ### ### ### 1,040,675 0 ### ### 0.0
2021-Aug-11 Wed ### ### 49.89 50 1,743,028 ### 39.2 39.2 ###
2021-Aug-10 Tue 50.72 50.72 49.27 ### ### ### 0.0
2021-Aug-09 Mon ### ### 47.81 ### 40.6 40.6 0.0
2021-Aug-06 Fri ### 48.28 ### ### 976,526 ### ### ### 0.0
2021-Aug-05 Thu 46 47.72 ### ### 1,374,873 ### ### ### 0.0
2021-Aug-04 Wed ### 46.2 45.57 46.2 810,775 ### 70.5 70.5 ###
2021-Aug-03 Tue 45.75 46.28 ### ### 74.2 74.2 0.0
2021-Aug-02 Mon ### ### 45.78 ### 790,674 18,098,527 ### ### 0.0
2021-Jul-30 Fri 46 ### 45.48 45.73 678,327 15,425,155 38.3 38.3 ###
2021-Jul-29 Thu ### 46.23 ### ### 72.4 72.4 0.0
2021-Jul-28 Wed 46 46.155 45.24 45.75 42.9 42.9 3.3
2021-Jul-27 Tue ### 46.49 ### 45.89 43.1 43.1 3.3
2021-Jul-26 Mon ### ### ### 46.2 ### ### ###
2021-Jul-23 Fri ### ### ### 46.49 ### ### ###
2021-Jul-22 Thu 46.74 ### ### 46.71 38.2 38.2 ###
2021-Jul-21 Wed 45.8 46.77 45.79 ### ### ### 0.0
2021-Jul-20 Tue 45 45.72 ### 45.56 80.9 80.9 3.3
2021-Jul-19 Mon 45.47 45.57 ### ### 374,326 ### ### ### 0.0
2021-Jul-16 Fri 45.72 ### ### 45.75 62.1 62.1 3.3
2021-Jul-15 Thu ### ### ### 45.49 42.4 42.4 ###
2021-Jul-14 Wed 45.2 ### ### 45.46 72.5 72.5 3.2
2021-Jul-13 Tue ### 45.23 ### ### 72.4 72.4 0.0
2021-Jul-12 Mon 45.26 45.56 44.4 44.52 845,779 ### 26.8 26.8 ###
2021-Jul-09 Fri 44.4 44.49 43.55 ### 1,278,378 ### ### ### 0.0
2021-Jul-08 Thu 45.5 ### 44.43 44.72 789,740 17,544,074 26.0 26.0 3.2
2021-Jul-07 Wed ### 45.43 44.4 45.24 912,078 40,965,983 ### ### ###
2021-Jul-06 Tue ### 44.56 ### ### 518,755 ### 50.7 50.7 0.0
2021-Jul-05 Mon 44.5 44.57 ### ### 34.7 34.7 0.0
2021-Jul-02 Fri 44.83 ### 43.87 44.58 ### ### 3.2
2021-Jul-01 Thu 45.54 45.78 44.51 44.51 956,459 43,179,341 ### ### ###
2021-Jun-30 Wed ### 46.42 45.27 45.27 1,041,256 47,736,381 21.5 21.5 ###
2021-Jun-29 Tue ### 45.84 44.89 ### 36.0 36.0 0.0
2021-Jun-28 Mon ### 46.4 45.75 45.8 ### ### ###
2021-Jun-25 Fri 46.22 46.25 ### ### 752,373 17,398,625 ### ### 0.0
2021-Jun-24 Thu 46 46.5 45.2 45.84 ### ### 3.3
2021-Jun-23 Wed 46.5 ### ### 46.41 711,082 0 ### ### ###
2021-Jun-22 Tue ### 46.56 ### ### 636,744 ### 64.9 64.9 0.0
2021-Jun-21 Mon 45.29 45.78 ### 45.55 624,529 ### 81.5 81.5 ###
2021-Jun-18 Fri ### 46.78 46 ### 30.1 30.1 0.0
2021-Jun-17 Thu 45.58 45.75 45 45.2 1,817,387 ### 43.6 43.6 3.2
2021-Jun-16 Wed ### ### ### 45.75 ### ### 3.3
2021-Jun-15 Tue 44.74 ### 44.54 ### ### ### 0.0
2021-Jun-11 Fri ### 44.73 44.2 44.54 ### ### ###
2021-Jun-10 Thu 43.4 44.54 43.26 44.4 84.9 84.9 ###
2021-Jun-09 Wed 43.59 ### 43.23 43.51 1,025,821 22,173,120 ### ### 3.1
2021-Jun-08 Tue ### ### ### 43.52 811,029 0 78.6 78.6 3.1
2021-Jun-07 Mon ### 43.29 42.84 ### ### ### 0.0
2021-Jun-04 Fri ### 43.24 42.59 ### ### ### 0.0
2021-Jun-03 Thu 43.83 ### 42.82 ### 23.0 23.0 0.0
2021-Jun-02 Wed 43.54 ### ### ### 989,373 0 67.7 67.7 0.0
2021-Jun-01 Tue 42.89 ### ### 43.49 ### ### ###
2021-May-31 Mon 42.84 43.57 ### ### ### ### 0.0
2021-May-28 Fri ### 42.83 ### 42.42 31.0 31.0 ###
2021-May-27 Thu ### ### 42 ### ### ### 0.0
2021-May-26 Wed 41.49 ### 41.43 42.51 1,942,689 ### ### ### ###
2021-May-25 Tue 41.42 41.86 ### 41.29 ### ### ###
2021-May-24 Mon 41.24 ### ### ### ### ### 0.0
2021-May-21 Fri ### ### 40.56 40.83 ### ### ###
2021-May-20 Thu ### 41.26 40.47 ### 1,500,926 61,335,340 64.9 64.9 0.0
2021-May-19 Wed ### 41.025 ### 40.55 ### ### ###
2021-May-18 Tue 40.7 40.87 39.5 40.2 2,183,557 ### ### ### ###
2021-May-17 Mon 42.41 42.89 ### ### 883,250 ### ### ### 0.0
2021-May-14 Fri 41.85 ### 41.4 ### ### ### 0.0
2021-May-13 Thu ### 42.56 ### 41.74 ### ### ###
2021-May-12 Wed 43 43.72 42.44 42.55 36.9 36.9 ###
2021-May-11 Tue 43.8 ### 42.85 ### ### ### 0.0
2021-May-10 Mon 43.4 43.87 ### 43.8 977,150 21,433,785 70.9 70.9 3.1
2021-May-07 Fri 43.28 ### ### ### 66.4 66.4 0.0
2021-May-06 Thu 43.73 43.76 ### 43.2 741,423 ### 37.9 37.9 3.1
2021-May-05 Wed ### 43.85 42.5 43.51 ### ### 3.1
2021-May-04 Tue ### 43.2 42.5 42.75 ### ### ###
2021-May-03 Mon ### 42.24 41.74 41.81 1,055,357 44,314,440 48.0 48.0 ###
2021-Apr-30 Fri ### ### 42.46 ### 872,856 ### ### ### 0.0
2021-Apr-29 Thu 44.24 44.25 ### 43.53 574,670 12,714,573 ### ### ###
2021-Apr-28 Wed ### 44.22 ### ### 69.7 69.7 0.0
2021-Apr-27 Tue ### ### 43.52 43.78 ### ### 3.1
2021-Apr-26 Mon ### 44.56 43.83 ### ### ### 0.0
2021-Apr-23 Fri 44 44.57 ### ### 74.1 74.1 0.0
2021-Apr-22 Thu 43.58 ### 43.42 ### 74.6 74.6 0.0
2021-Apr-21 Wed ### 43.24 ### ### 874,128 18,898,647 93.4 93.4 0.0
2021-Apr-20 Tue 42.71 ### ### ### 75.6 75.6 0.0
2021-Apr-19 Mon ### ### 42.82 ### 678,744 ### 74.7 74.7 0.0
2021-Apr-16 Fri 43 ### ### 42.81 ### ### 3.1
2021-Apr-15 Thu ### 43.43 41.25 ### 1,478,826 ### 89.8 89.8 0.0
2021-Apr-14 Wed ### ### 41.51 ### 1,439,657 29,880,081 71.8 71.8 0.0
2021-Apr-13 Tue 41.5 ### ### 41.53 828,248 0 ### ### ###
2021-Apr-12 Mon 42.85 ### 41.53 ### 874,887 18,167,028 ### ### 0.0
2021-Apr-09 Fri ### ### 42.24 42.85 1,328,225 ### ### ### ###
2021-Apr-08 Thu ### 42.21 41.54 ### 32.1 32.1 0.0
2021-Apr-07 Wed ### 42.76 41.41 ### 1,178,981 ### ### ### 0.0
2021-Apr-06 Tue ### ### 41.44 41.56 ### ### 3.0
2021-Apr-01 Thu ### 41.46 40.29 ### 1,050,420 ### 66.1 66.1 0.0
2021-Mar-31 Wed 39.84 40.57 ### 39.84 1,234,445 ### ### ### 2.8
2021-Mar-30 Tue 39.78 ### ### ### 973,874 0 44.6 44.6 0.0
2021-Mar-29 Mon ### 39.73 38.7 ### 539,583 21,159,747 ### ### 0.0
2021-Mar-26 Fri 39.4 39.59 ### ### 733,623 ### ### ### 0.0
2021-Mar-25 Thu 38.55 39.4 38.54 38.88 818,857 31,910,857 ### ### 2.8
2021-Mar-24 Wed ### ### 37.51 38.5 82.1 82.1 2.8
2021-Mar-23 Tue ### 38.46 37.71 37.89 45.5 45.5 ###
2021-Mar-22 Mon 37.26 37.88 37.2 37.77 79.5 79.5 2.7
2021-Mar-19 Fri 37.7 37.75 ### 37.24 ### ### ###
2021-Mar-18 Thu ### ### ### 38.26 1,043,652 0 41.1 41.1 2.7


<< Previous 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 2025-12-15 05:03:55 thru 2025-12-15 05:03:56 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000