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

Currently Fri 25-May-30 04:25:54 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

(MAQ) MACQUARIE TECHNOLOGY GROUP LIMITED Daily Prices...

     Prev Section TOC    Company Info for MAQ    Limits Next Section


Company Details for (MAQ) MACQUARIE TECHNOLOGY GROUP LIMITED

Listing Code MAQ
Listing Name MACQUARIE TECHNOLOGY GROUP LIMITED
GICS Sector Software & Services
ISIN Name MACQUARIE TELECOM GP
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000MAQ4


Maximum Price date available .. Thursday 29th May 2025
Latest price with VOLUME for MAQ .. Thursday 15th May 2025

MAQ 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 0.059 2 0.0
MAX ### 18,833,620 99.8


Font Format Legend

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


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


End of day Prices (full format),

600 Days for (MAQ) MACQUARIE TECHNOLOGY GROUP LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2025-May-29 Thu 60.84 61.325 59.5 59.5 30,647 ### ### ### 4.3
2025-May-28 Wed ### 60.78 59.71 60.72 45,679 ### 78.4 78.4 4.3
2025-May-27 Tue ### ### 58.52 59.52 62,248 1,821,376 77.4 77.4 ###
2025-May-26 Mon ### ### 58.55 58.82 11.9 11.9 ###
2025-May-23 Fri 61.25 ### 60.76 ### 23,041 699,985 31.9 31.9 0.0
2025-May-22 Thu 60.59 61.4 ### 60.89 30,146 925,482 66.8 66.8 ###
2025-May-21 Wed ### ### ### 61.46 37,782 0 11.7 11.7 ###
2025-May-20 Tue ### ### 61.22 61.77 19.0 19.0 4.4
2025-May-19 Mon ### ### 61.58 61.89 30.2 30.2 ###
2025-May-16 Fri ### 64.24 ### ### 21.0 21.0 0.0
2025-May-15 Thu 64.72 ### 62.71 63.49 62,377 ### 25.2 25.2 ###
2025-May-14 Wed 65.2 ### 63.75 ### ### ### 0.0
2025-May-13 Tue ### 65.72 ### 64.43 81.2 81.2 4.6
2025-May-12 Mon ### ### 61.7 62.45 59,070 ### ### ### ###
2025-May-09 Fri 62.25 63.58 ### 62.28 44,025 1,399,554 64.5 64.5 4.4
2025-May-08 Thu ### 62.26 ### 61.57 ### ### 4.4
2025-May-07 Wed 61.89 ### ### 61.85 ### ### 4.4
2025-May-06 Tue ### 62.26 ### ### ### ### 0.0
2025-May-05 Mon 61.84 62.41 60.475 60.72 45,856 ### 28.1 28.1 4.3
2025-May-02 Fri 60.8 ### 60.29 ### 65.5 65.5 0.0
2025-May-01 Thu 59.4 61.59 59 ### 86.2 86.2 0.0
2025-Apr-30 Wed ### ### 58.73 59.25 75,887 2,228,421 28.1 28.1 4.2
2025-Apr-29 Tue ### ### 59.51 59.89 40,556 1,206,743 29.8 29.8 4.3
2025-Apr-28 Mon ### 60.88 ### 59.85 ### ### 4.3
2025-Apr-24 Thu ### ### 56.74 58.59 81.2 81.2 4.2
2025-Apr-23 Wed 57.5 ### 56.28 56.75 27.5 27.5 ###
2025-Apr-22 Tue 58.84 58.84 ### 56.43 ### ### ###
2025-Apr-17 Thu 57.83 59.44 57.83 59 ### ### 4.2
2025-Apr-16 Wed ### ### 58.27 58.27 37,486 1,092,154 15.1 15.1 4.2
2025-Apr-15 Tue ### 60.79 ### 59.84 36.3 36.3 4.3
2025-Apr-14 Mon 58.81 ### 58.4 59.83 ### ### ###
2025-Apr-11 Fri 56.4 ### ### 57.87 92,442 0 76.8 76.8 ###
2025-Apr-10 Thu ### 61.42 57.42 59.54 41.2 41.2 4.3
2025-Apr-09 Wed 56.49 56.49 ### 54.57 208,846 5,898,855 ### ### 3.9
2025-Apr-08 Tue 56.5 57.88 55.45 57.88 115,925 ### ### ### 4.1
2025-Apr-07 Mon 54 ### ### 55.86 459,772 0 ### ### ###
2025-Apr-04 Fri 60.88 60.88 57.51 ### 159,640 9,449,889 14.8 14.8 0.0
2025-Apr-03 Thu 62.84 ### ### ### 97,552 0 27.6 27.6 0.0
2025-Apr-02 Wed 64.22 66.28 64.22 64.75 80.9 80.9 4.6
2025-Apr-01 Tue 64.75 64.75 62.89 ### 50,742 3,238,354 ### ### 0.0
2025-Mar-31 Mon 63.71 63.81 62.8 62.86 33.8 33.8 4.5
2025-Mar-28 Fri 64.5 ### ### 64.53 63.3 63.3 ###
2025-Mar-27 Thu 66.72 ### ### 64.7 48,650 0 ### ### ###
2025-Mar-26 Wed ### 68.25 66.81 ### ### ### 0.0
2025-Mar-25 Tue ### 68.7 67.825 ### 44,789 ### ### ### 0.0
2025-Mar-24 Mon ### ### ### ### 45,128 0 40.6 40.6 0.0
2025-Mar-21 Fri ### ### ### ### 370,083 0 ### ### 0.0
2025-Mar-20 Thu ### ### ### ### 38,674 0 ### ### 0.0
2025-Mar-19 Wed 68.82 69.75 67.82 ### 71.4 71.4 0.0
2025-Mar-18 Tue ### ### 68.77 ### ### ### 0.0
2025-Mar-17 Mon ### ### ### ### 67.6 67.6 0.0
2025-Mar-14 Fri ### ### 67.74 68.76 24,581 832,558 68.4 68.4 ###
2025-Mar-13 Thu 68.7 69.57 ### 68.5 ### ### 4.9
2025-Mar-12 Wed ### 68.87 ### 68.75 67,481 ### 77.6 77.6 ###
2025-Mar-11 Tue ### ### ### 68.26 ### ### 4.9
2025-Mar-10 Mon 68.28 69.72 ### ### 70,778 2,467,321 69.1 69.1 0.0
2025-Mar-07 Fri 68.71 ### 67.27 68.29 137,187 4,614,284 38.9 38.9 4.9
2025-Mar-06 Thu 69.5 69.5 67.89 ### ### ### 0.0
2025-Mar-05 Wed ### 68.4 ### ### 72.7 72.7 0.0
2025-Mar-04 Tue 70.8 70.8 67.56 ### 60,385 ### ### ### 0.0
2025-Mar-03 Mon 69.59 70.77 68.53 ### 48,158 ### ### ### 0.0
2025-Feb-28 Fri ### 73.43 ### ### 613,748 22,533,757 14.2 14.2 0.0
2025-Feb-27 Thu ### 77.78 ### ### ### ### 0.0
2025-Feb-26 Wed 77 ### ### ### 60,675 0 40.0 40.0 0.0
2025-Feb-25 Tue 78.87 ### ### 77.53 34,770 0 ### ### 5.5
2025-Feb-24 Mon 79.54 ### 78.87 ### ### ### 0.0
2025-Feb-21 Fri ### ### ### ### 17,789 0 11.7 11.7 0.0
2025-Feb-20 Thu 81 83.44 ### ### 37.2 37.2 0.0
2025-Feb-19 Wed ### ### ### 82.77 25,486 0 ### ### 5.9
2025-Feb-18 Tue 83 85 82.5 83.5 50,270 ### ### ### 6.0
2025-Feb-17 Mon ### 82.82 ### 82.82 55,921 2,315,688 ### ### 5.9
2025-Feb-14 Fri 82 82.71 81 ### 36,754 ### 25.9 25.9 0.0
2025-Feb-13 Thu 81.2 82.49 ### ### ### ### 0.0
2025-Feb-12 Wed 80.8 81.2 ### 80.86 46,755 1,898,253 ### ### 5.8
2025-Feb-11 Tue ### 81.285 ### 80.83 77.5 77.5 ###
2025-Feb-10 Mon 81.29 81.29 80.45 81 11,676 ### 29.5 29.5 5.8
2025-Feb-07 Fri 82.57 82.57 81.27 ### 14,749 ### ### ### 0.0
2025-Feb-06 Thu 83 83 ### 82.73 30.7 30.7 ###
2025-Feb-05 Wed 85 85 81.48 ### 40,721 ### ### ### 0.0
2025-Feb-04 Tue 84.58 85.4 84.49 ### ### ### 0.0
2025-Feb-03 Mon 84 84.71 82.42 84.7 25,624 ### 82.8 82.8 ###
2025-Jan-31 Fri 81.73 84.89 ### ### 39,083 1,658,877 88.4 88.4 0.0
2025-Jan-30 Thu 82 82 ### 81.73 34.3 34.3 5.8
2025-Jan-29 Wed ### ### 81.25 82 ### ### 5.9
2025-Jan-28 Tue 84.55 84.55 82.4 82.41 35,874 2,994,582 ### ### ###
2025-Jan-24 Fri 85.43 85.885 85.21 85.21 ### ### ###
2025-Jan-23 Thu 85.75 85.86 85.27 ### 41.6 41.6 0.0
2025-Jan-22 Wed 86.45 87 85.43 85.43 25.9 25.9 6.1
2025-Jan-21 Tue 86 ### 85.74 86.44 ### ### 6.2
2025-Jan-20 Mon 85 85.4 84.25 ### 72.8 72.8 0.0
2025-Jan-17 Fri 86 86 84.74 ### 15,323 1,308,124 21.1 21.1 0.0
2025-Jan-16 Thu 86.45 86.45 84.55 ### 23,654 ### 22.9 22.9 0.0
2025-Jan-15 Wed ### ### 85 85 26.0 26.0 ###
2025-Jan-14 Tue 86.56 ### ### 86 ### ### 6.1
2025-Jan-13 Mon ### ### ### ### ### ### 0.0
2025-Jan-10 Fri 89.44 ### 87.78 88.48 26,856 ### 26.6 26.6 ###
2025-Jan-09 Thu 88.4 89.44 87.22 89.44 100,278 8,857,555 ### ### 6.4
2025-Jan-08 Wed ### ### 87.5 88.4 ### ### 6.3
2025-Jan-07 Tue 88.4 ### 88.4 90.5 ### ### 6.5
2025-Jan-06 Mon ### ### 88.42 ### 22,551 996,979 ### ### 0.0
2025-Jan-03 Fri ### 88.445 87.26 88.29 19,754 ### 62.9 62.9 ###
2025-Jan-02 Thu 87.88 88 ### ### ### ### 0.0
2024-Dec-31 Tue 88.45 ### ### ### 33.2 33.2 0.0
2024-Dec-30 Mon ### 88.82 ### ### 27,522 1,222,252 83.0 83.0 0.0
2024-Dec-27 Fri 86.27 ### 85.5 86.59 64.0 64.0 6.2
2024-Dec-24 Tue ### 86.25 ### 86 11,371 490,374 ### ### 6.1
2024-Dec-23 Mon ### ### 83 ### ### ### 0.0
2024-Dec-20 Fri ### ### 81.51 83.72 ### ### ###
2024-Dec-19 Thu ### ### 81.26 ### 28,228 ### ### ### 0.0
2024-Dec-18 Wed ### 84.82 83 83.83 26,944 2,260,871 ### ### 6.0
2024-Dec-17 Tue ### ### ### 85.86 ### ### 6.1
2024-Dec-16 Mon ### ### 84.57 ### 24,986 ### 32.6 32.6 0.0
2024-Dec-13 Fri 85 ### 85 ### 23,881 1,014,942 ### ### 0.0
2024-Dec-12 Thu 85 85.77 ### ### 21,547 924,043 ### ### 0.0
2024-Dec-11 Wed 85.7 86.83 ### ### ### ### 0.0
2024-Dec-10 Tue 86.27 88.45 ### 85.83 79,126 3,499,347 37.1 37.1 ###
2024-Dec-09 Mon ### ### ### 88.83 36.8 36.8 6.3
2024-Dec-06 Fri ### ### ### 88 ### ### 6.3
2024-Dec-05 Thu 87 90.55 86.86 ### 53,171 ### 82.4 82.4 0.0
2024-Dec-04 Wed ### ### 85.25 87.24 ### ### ###
2024-Dec-03 Tue 88.22 ### 87.5 ### 32.2 32.2 0.0
2024-Dec-02 Mon ### 88.8 ### 87.78 16,780 ### 41.7 41.7 6.3
2024-Nov-29 Fri 85.76 ### 85.76 ### 15,187 ### ### ### 0.0
2024-Nov-28 Thu 86.5 88.26 86.49 87.42 31,355 2,739,643 78.3 78.3 6.2
2024-Nov-27 Wed 85.25 86.29 84.88 86.29 ### ### ###
2024-Nov-26 Tue 86 ### 84.45 85 29,123 ### 29.8 29.8 ###
2024-Nov-25 Mon ### 87.7 86.43 86.43 26,876 2,339,958 ### ### ###
2024-Nov-22 Fri ### ### ### 86.74 24,054 0 74.7 74.7 6.2
2024-Nov-21 Thu ### ### ### ### ### ### 0.0
2024-Nov-20 Wed 88.81 ### 87.41 88.58 34,657 1,514,684 ### ### 6.3
2024-Nov-19 Tue 90.78 90.78 ### ### ### ### 0.0
2024-Nov-18 Mon ### ### ### ### 46,471 0 20.4 20.4 0.0
2024-Nov-15 Fri ### ### 89.57 ### 31,754 ### 73.9 73.9 0.0
2024-Nov-14 Thu ### ### 88.8 89.72 35.7 35.7 6.4
2024-Nov-13 Wed ### ### 89.26 ### 45,020 2,009,242 73.9 73.9 0.0
2024-Nov-12 Tue ### ### 88.77 89.77 34.4 34.4 6.4
2024-Nov-11 Mon ### 90.21 ### ### ### ### 0.0
2024-Nov-08 Fri 86.5 ### ### 88 34,656 0 ### ### 6.3
2024-Nov-07 Thu 86.78 88 ### ### 76.2 76.2 0.0
2024-Nov-06 Wed 85.56 86.78 85.56 86.78 78.5 78.5 6.2
2024-Nov-05 Tue 86 86 ### 85.78 28,448 ### ### ### 6.1
2024-Nov-04 Mon 85.54 87.54 85.29 85.55 122,044 ### 73.8 73.8 ###
2024-Nov-01 Fri ### 86.28 ### 85 84.3 84.3 ###
2024-Oct-31 Thu 80.25 ### 80.25 82.57 28,953 ### ### ### 5.9
2024-Oct-30 Wed ### ### ### ### 23.1 23.1 0.0
2024-Oct-29 Tue ### 83.025 ### 82.4 70,551 2,928,748 ### ### 5.9
2024-Oct-28 Mon 79 ### 78.53 80.54 41,929 1,646,342 ### ### 5.8
2024-Oct-25 Fri ### 78.77 ### ### ### ### 0.0
2024-Oct-24 Thu ### 80 ### ### 49,147 1,965,880 ### ### 0.0
2024-Oct-23 Wed 82.5 82.51 78.5 ### 52,621 4,236,253 ### ### 0.0
2024-Oct-22 Tue 81.89 ### 80.28 ### ### ### 0.0
2024-Oct-21 Mon ### 84.52 81.74 82 26.4 26.4 5.9
2024-Oct-18 Fri 84.56 84.56 82.27 82.49 22,489 ### ### ### 5.9
2024-Oct-17 Thu ### 85.23 83.57 84.56 ### ### ###
2024-Oct-16 Wed 85 85.5 83.5 84.54 35.7 35.7 6.0
2024-Oct-15 Tue ### 85.52 83.8 85.45 ### ### ###
2024-Oct-14 Mon 84.53 ### ### ### 28,021 0 35.2 35.2 0.0
2024-Oct-11 Fri ### ### ### 85 17,450 0 33.3 33.3 ###
2024-Oct-10 Thu 84.8 86.5 84.8 ### 41,479 3,552,676 66.9 66.9 0.0
2024-Oct-09 Wed 82.45 ### 82.45 ### 18,749 772,927 ### ### 0.0
2024-Oct-08 Tue 84.2 84.26 82.75 ### 24,324 2,031,175 ### ### 0.0
2024-Oct-07 Mon ### 84.24 ### ### 34,453 ### 64.2 64.2 0.0
2024-Oct-04 Fri ### ### ### 83.75 ### ### 6.0
2024-Oct-03 Thu 82.28 82.47 81.45 82.47 23,327 1,911,880 ### ### ###
2024-Oct-02 Wed ### 83.55 81.7 ### ### ### 0.0
2024-Oct-01 Tue 82.51 83.52 82 82.71 ### ### 5.9
2024-Sep-30 Mon ### 83.55 ### ### ### ### 0.0
2024-Sep-27 Fri 84.55 ### ### ### ### ### 0.0
2024-Sep-26 Thu 81 82.85 ### 82.7 29,547 1,223,984 ### ### 5.9
2024-Sep-25 Wed ### 83 ### 81.28 25,846 ### 30.7 30.7 5.8
2024-Sep-24 Tue ### 81.76 ### ### 172,776 7,063,082 67.5 67.5 0.0
2024-Sep-23 Mon 80.22 ### ### 81 20,224 0 ### ### 5.8
2024-Sep-20 Fri 81.52 ### ### ### ### ### 0.0
2024-Sep-19 Thu ### 80.2 79.51 80.2 ### ### 5.7
2024-Sep-18 Wed ### 80.53 79.51 79.51 ### ### ###
2024-Sep-17 Tue 80.55 ### ### ### 27.7 27.7 0.0
2024-Sep-16 Mon 79.51 81.72 79.51 79.88 77.3 77.3 5.7
2024-Sep-13 Fri ### ### ### 78.44 51,946 0 ### ### 5.6
2024-Sep-12 Thu 77.89 ### ### 77.43 104,856 0 21.9 21.9 ###
2024-Sep-11 Wed ### 78.82 76.86 77.57 46,954 ### ### ### ###
2024-Sep-10 Tue ### ### ### 77.81 48,043 0 ### ### 5.6
2024-Sep-09 Mon ### ### ### ### ### ### 0.0
2024-Sep-06 Fri ### 78 76.51 76.51 72,458 5,597,742 23.3 23.3 ###
2024-Sep-05 Thu 76.5 ### 75.45 76.5 71.1 71.1 5.5
2024-Sep-04 Wed ### 79 ### 76.41 43,557 ### 27.9 27.9 5.5
2024-Sep-03 Tue ### ### ### 78.46 ### ### 5.6
2024-Sep-02 Mon ### ### 78.7 ### 8.5 8.5 0.0
2024-Aug-30 Fri 80 ### ### 84.55 68,856 0 88.6 88.6 ###
2024-Aug-29 Thu 85.87 85.87 ### 81.8 ### ### 5.8
2024-Aug-28 Wed ### ### 85.81 87 30,257 1,298,176 10.5 10.5 6.2
2024-Aug-27 Tue ### ### ### ### 12.8 12.8 0.0
2024-Aug-26 Mon 89.5 ### ### 90.57 77.3 77.3 ###
2024-Aug-23 Fri ### 89.57 87.53 ### 23.1 23.1 0.0
2024-Aug-22 Thu 88.71 89.54 88.28 88.73 68.0 68.0 6.3
2024-Aug-21 Wed ### ### 87.86 88.71 19,384 ### ### ### ###
2024-Aug-20 Tue ### ### 89.81 ### 11,278 ### ### ### 0.0
2024-Aug-19 Mon 89.44 90.81 88.81 ### 76.7 76.7 0.0
2024-Aug-16 Fri 88.74 ### 88.29 89.27 ### ### ###
2024-Aug-15 Thu 88.56 ### 87.75 ### ### ### 0.0
2024-Aug-14 Wed ### ### ### 89 ### ### 6.4
2024-Aug-13 Tue ### ### 88.85 ### 30.2 30.2 0.0
2024-Aug-12 Mon ### 90.2 ### 89.7 18,770 846,527 83.4 83.4 6.4
2024-Aug-09 Fri 88 89.7 87.88 ### 10,585 939,842 ### ### 0.0
2024-Aug-08 Thu 89.43 ### 87.5 87.5 23.9 23.9 6.3
2024-Aug-07 Wed 88 ### 87.45 89.76 47,086 ### 80.0 80.0 ###
2024-Aug-06 Tue ### ### ### ### 42,659 0 80.0 80.0 0.0
2024-Aug-05 Mon ### ### 85.73 85.81 71,959 3,084,522 15.6 15.6 ###
2024-Aug-02 Fri ### ### ### ### 15.9 15.9 0.0
2024-Aug-01 Thu 95.23 ### 93.79 ### 70.0 70.0 0.0
2024-Jul-31 Wed ### ### ### ### 60.7 60.7 0.0
2024-Jul-30 Tue 92.25 93.25 ### ### ### ### 0.0
2024-Jul-29 Mon ### 92.45 89.45 92.25 160,372 ### 87.6 87.6 ###
2024-Jul-26 Fri 91.8 ### 89.52 ### ### ### 0.0
2024-Jul-25 Thu ### ### 91.71 ### 26,449 ### 21.5 21.5 0.0
2024-Jul-24 Wed ### ### 92.74 93.23 67.9 67.9 ###
2024-Jul-23 Tue 93.56 ### 92.88 ### 31.9 31.9 0.0
2024-Jul-22 Mon 93.54 ### 92.22 92.55 ### ### ###
2024-Jul-19 Fri 95.59 95.59 92.24 ### ### ### 0.0
2024-Jul-18 Thu 96.52 96.52 ### ### 23,959 ### 16.9 16.9 0.0
2024-Jul-17 Wed 95.76 97.59 ### 96.53 ### ### ###
2024-Jul-16 Tue 95.44 95.44 93.985 94.5 ### ### 6.8
2024-Jul-15 Mon ### ### ### ### 70.9 70.9 0.0
2024-Jul-12 Fri ### ### 93.76 94.71 9.8 9.8 ###
2024-Jul-11 Thu 95.52 ### ### ### ### ### 0.0
2024-Jul-10 Wed 94.42 ### ### ### 25,441 0 75.2 75.2 0.0
2024-Jul-09 Tue ### 95.71 94.81 ### ### ### 0.0
2024-Jul-08 Mon 96.57 96.57 ### 95.4 19,158 925,044 ### ### 6.8
2024-Jul-05 Fri ### 95.7 ### 95.7 ### ### 6.8
2024-Jul-04 Thu ### ### ### ### 22,472 0 69.2 69.2 0.0
2024-Jul-03 Wed 89.87 ### 89.87 92.24 ### ### 6.6
2024-Jul-02 Tue ### ### 89.89 90.4 32,189 ### 28.0 28.0 6.5
2024-Jul-01 Mon 94.4 94.545 91.29 91.29 13.4 13.4 ###
2024-Jun-28 Fri 93.5 94.57 92.52 94.57 43,176 ### ### ### 6.8
2024-Jun-27 Thu 92.7 92.76 ### 92.76 78,889 3,658,871 62.9 62.9 6.6
2024-Jun-26 Wed 93.5 93.5 90.76 92.89 37,777 ### 31.8 31.8 ###
2024-Jun-25 Tue 91.7 ### ### ### 22,227 0 77.4 77.4 0.0
2024-Jun-24 Mon 89.5 ### 88.82 91.29 74,581 3,312,142 86.7 86.7 ###
2024-Jun-21 Fri ### ### ### 88.82 ### ### 6.3
2024-Jun-20 Thu 90.23 90.25 88.45 ### 21.8 21.8 0.0
2024-Jun-19 Wed 90.23 ### ### ### 21,626 0 36.2 36.2 0.0
2024-Jun-18 Tue ### ### ### ### 80.9 80.9 0.0
2024-Jun-17 Mon 88.85 ### 88.2 88.53 35,159 ### ### ### ###
2024-Jun-14 Fri 88.86 89.74 88.26 88.73 22,528 ### ### ### 6.3
2024-Jun-13 Thu ### ### 87.88 88.74 40.6 40.6 6.3
2024-Jun-12 Wed 87.4 88.25 ### 87.77 ### ### ###
2024-Jun-11 Tue 86.43 88 85.55 87.28 84.6 84.6 6.2
2024-Jun-07 Fri 87.8 88.73 86.59 ### 23,427 ### 21.6 21.6 0.0
2024-Jun-06 Thu ### ### 87.55 ### ### ### 0.0
2024-Jun-05 Wed 87.21 89 86.28 89 ### ### 6.4
2024-Jun-04 Tue 84.78 87.44 ### 87.44 90.9 90.9 6.2
2024-Jun-03 Mon 84.4 ### ### 84.81 ### ### 6.1
2024-May-31 Fri ### 84.75 ### 83.76 19,226 ### 66.0 66.0 6.0
2024-May-30 Thu ### 84.54 82.7 83.78 15,222 ### 77.6 77.6 6.0
2024-May-29 Wed 83 84.84 82.75 83.52 77.3 77.3 6.0
2024-May-28 Tue ### ### ### ### ### ### 0.0
2024-May-27 Mon ### 86.48 ### ### 23,586 1,019,858 30.2 30.2 0.0
2024-May-24 Fri ### ### ### 85.2 8,580 0 ### ### 6.1
2024-May-23 Thu ### ### ### ### ### ### 0.0
2024-May-22 Wed 86.25 ### 84.74 85.23 29.4 29.4 6.1
2024-May-21 Tue ### 88.53 ### 86.27 20,852 ### ### ### 6.2
2024-May-20 Mon 89 ### ### ### 34,956 0 25.9 25.9 0.0
2024-May-17 Fri 91.42 91.73 ### ### ### ### 0.0
2024-May-16 Thu 93.4 93.4 90.78 91.5 35,687 ### 18.1 18.1 6.5
2024-May-15 Wed 90.29 92.51 ### 91.2 117,241 5,422,982 ### ### 6.5
2024-May-14 Tue 89.5 ### 88 ### 14,470 636,680 ### ### 0.0
2024-May-13 Mon ### 91.81 88.77 88.77 18.5 18.5 ###
2024-May-10 Fri 93.46 93.46 ### ### 17.2 17.2 0.0
2024-May-09 Thu 90.89 93.52 90.5 92.46 82,889 ### 82.5 82.5 6.6
2024-May-08 Wed 87.74 ### ### ### 127,048 0 ### ### 0.0
2024-May-07 Tue 87.2 ### 85 87.22 ### ### 6.2
2024-May-06 Mon 82.51 85.5 82.4 85.5 ### ### 6.1
2024-May-03 Fri ### ### ### ### 25,086 0 ### ### 0.0
2024-May-02 Thu 81 81.52 ### 80.26 31,787 ### 28.7 28.7 5.7
2024-May-01 Wed ### ### 80 ### ### ### 0.0
2024-Apr-30 Tue 81.58 ### ### 81.43 19,626 0 ### ### ###
2024-Apr-29 Mon 80.59 ### 79.81 81.5 74.1 74.1 ###
2024-Apr-26 Fri ### 81.24 ### 80 30,249 ### 26.7 26.7 5.7
2024-Apr-24 Wed ### ### ### 81.25 27,570 0 14.2 14.2 ###
2024-Apr-23 Tue ### 83.76 82 83 ### ### 5.9
2024-Apr-22 Mon ### ### ### ### 67.9 67.9 0.0
2024-Apr-19 Fri 81.43 ### 79.47 82 ### ### 5.9
2024-Apr-18 Thu ### 81 76 80.22 ### ### 5.7
2024-Apr-17 Wed ### ### 74.46 ### 22,580 840,653 ### ### 0.0
2024-Apr-16 Tue 77.21 77.21 77.21 77.21 0 ###
2024-Apr-15 Mon ### 78.73 ### 77.21 ### ### ###
2024-Apr-12 Fri 77.74 78.54 77.44 ### 65.3 65.3 0.0
2024-Apr-11 Thu 79 79 77 77.78 11,449 893,022 20.4 20.4 5.6
2024-Apr-10 Wed 79.49 ### 77.72 ### 11,682 ### ### ### 0.0
2024-Apr-09 Tue ### ### ### 79.49 29.8 29.8 5.7
2024-Apr-08 Mon ### 80.78 ### ### 74.2 74.2 0.0
2024-Apr-05 Fri 80.2 80.2 ### ### ### ### 0.0
2024-Apr-04 Thu 79.4 79.79 ### 79.48 64.9 64.9 5.7
2024-Apr-03 Wed 80 80 78.52 ### ### ### 0.0
2024-Apr-02 Tue ### 79.89 78.53 79.59 19,321 ### 36.4 36.4 5.7
2024-Mar-28 Thu ### 79.89 78.57 79.59 18,649 ### 64.1 64.1 5.7
2024-Mar-27 Wed 79.78 ### 78.54 78.8 ### ### 5.6
2024-Mar-26 Tue ### 80.83 ### ### 31.2 31.2 0.0
2024-Mar-25 Mon 78.7 80.51 ### 79.75 81.7 81.7 ###
2024-Mar-22 Fri ### ### ### ### ### ### 0.0
2024-Mar-21 Thu 75 ### 75 78.2 89.4 89.4 5.6
2024-Mar-20 Wed ### 77.43 ### ### 11,722 ### ### ### 0.0
2024-Mar-19 Tue 78.7 78.7 74.85 ### ### ### 0.0
2024-Mar-18 Mon ### ### 77.55 ### 10,874 ### ### ### 0.0
2024-Mar-15 Fri 78.5 79.78 78.5 79 ### ### 5.6
2024-Mar-14 Thu 78.77 80 78.53 80 ### ### 5.7
2024-Mar-13 Wed ### 80 ### 78.7 12,885 ### 21.1 21.1 ###
2024-Mar-12 Tue 78 80.71 78 80 13,975 1,108,986 ### ### 5.7
2024-Mar-11 Mon 80 80 78.73 ### 39.2 39.2 0.0
2024-Mar-08 Fri 81.5 81.5 ### 79.74 28,645 1,167,283 18.5 18.5 5.7
2024-Mar-07 Thu 80 81.79 ### 81.46 27,023 ### ### ### 5.8
2024-Mar-06 Wed ### 81 ### 80.85 20,155 816,277 75.8 75.8 5.8
2024-Mar-05 Tue 79.78 80.71 78.89 ### 26,183 ### ### ### 0.0
2024-Mar-04 Mon ### ### ### ### 18,545 0 25.0 25.0 0.0
2024-Mar-01 Fri 78.8 84.88 78.8 81 59,341 ### ### ### 5.8
2024-Feb-29 Thu 71.2 79.49 71.2 ### 94.9 94.9 0.0
2024-Feb-28 Wed 70.5 ### ### 71.2 9,685 0 ### ### 5.1
2024-Feb-27 Tue ### ### 69.51 70.55 21,529 748,240 ### ### ###
2024-Feb-26 Mon 70 70.82 ### ### 75.4 75.4 0.0
2024-Feb-23 Fri 68.46 70.2 68.46 69.51 7,652 ### ### ### ###
2024-Feb-22 Thu ### 70.79 68.46 68.46 ### ### 4.9
2024-Feb-21 Wed ### ### 69.59 ### 78.1 78.1 0.0
2024-Feb-20 Tue 72 72 70.22 71.24 25.8 25.8 5.1
2024-Feb-19 Mon 70.29 ### ### ### 14,479 0 ### ### 0.0
2024-Feb-16 Fri ### ### ### ### 18,172 0 79.4 79.4 0.0
2024-Feb-15 Thu ### ### 68.5 68.85 30.0 30.0 4.9
2024-Feb-14 Wed 69.55 69.55 ### ### 13,922 ### ### ### 0.0
2024-Feb-13 Tue 70.43 70.44 68.84 69.58 ### ### ###
2024-Feb-12 Mon 70.8 ### ### ### ### ### 0.0
2024-Feb-09 Fri ### 70.5 69.88 70.5 ### ### 5.0
2024-Feb-08 Thu ### ### ### ### 11,059 0 ### ### 0.0
2024-Feb-07 Wed ### 69.84 ### 69.44 70.9 70.9 ###
2024-Feb-06 Tue 69.4 70 ### 69.4 67.5 67.5 5.0
2024-Feb-05 Mon 72 72 ### ### 24.4 24.4 0.0
2024-Feb-02 Fri 71.59 ### ### ### 67.4 67.4 0.0
2024-Feb-01 Thu 71.5 71.5 ### ### 36.8 36.8 0.0
2024-Jan-31 Wed ### ### 70.71 71.2 ### ### 5.1
2024-Jan-30 Tue 70.5 ### 70.5 71.5 12,843 ### ### ### 5.1
2024-Jan-29 Mon 71 ### 70.45 ### 11,228 ### ### ### 0.0
2024-Jan-25 Thu 72 ### ### 71.8 ### ### 5.1
2024-Jan-24 Wed ### ### ### ### ### ### 0.0
2024-Jan-23 Tue ### 73.5 ### 73 15,789 580,245 ### ### 5.2
2024-Jan-22 Mon ### 72.84 ### 71.85 31,449 1,145,372 83.6 83.6 5.1
2024-Jan-19 Fri ### 71.24 68.52 70.81 25,155 ### 89.5 89.5 5.1
2024-Jan-18 Thu 68.48 68.75 ### 68.7 9,540 ### 73.6 73.6 4.9
2024-Jan-17 Wed ### 69.25 68.42 68.5 6,252 430,356 41.4 41.4 4.9
2024-Jan-16 Tue ### ### 67.71 ### ### ### 0.0
2024-Jan-15 Mon ### ### ### ### 22,046 0 ### ### 0.0
2024-Jan-12 Fri 69.43 69.43 68.42 68.84 51,957 ### 24.3 24.3 4.9
2024-Jan-11 Thu 68.2 69.5 68.2 69.27 ### ### 4.9
2024-Jan-10 Wed ### 68.57 ### ### 11,324 388,243 82.0 82.0 0.0
2024-Jan-09 Tue 66.23 67.29 65.8 66.7 ### ### 4.8
2024-Jan-08 Mon 66.73 66.73 65.5 65.5 28.2 28.2 4.7
2024-Jan-05 Fri 67.7 67.7 ### ### 18.3 18.3 0.0
2024-Jan-04 Thu 66.2 ### ### ### ### ### 0.0
2024-Jan-03 Wed 67.5 67.5 ### ### 3,340 112,725 ### ### 0.0
2024-Jan-02 Tue ### 69.28 67.44 67.5 6,477 ### ### ### ###
2023-Dec-29 Fri ### ### ### 68.55 ### ### ###
2023-Dec-28 Thu 67.81 68.49 67.24 ### 5,943 403,321 67.0 67.0 0.0
2023-Dec-27 Wed ### ### ### ### ### ### 0.0
2023-Dec-22 Fri 65.59 65.59 64.84 ### 24,942 ### ### ### 0.0
2023-Dec-21 Thu ### ### 65.53 65.53 7,351 240,855 17.3 17.3 ###
2023-Dec-20 Wed 66.53 ### ### 66.78 15,355 0 66.2 66.2 4.8
2023-Dec-19 Tue 67.2 67.43 66.2 66.5 22.9 22.9 4.8
2023-Dec-18 Mon ### ### 66.42 ### 27.2 27.2 0.0
2023-Dec-15 Fri ### ### 64.78 ### 25,641 ### 89.1 89.1 0.0
2023-Dec-14 Thu ### 65.7 ### ### 14,758 ### 61.7 61.7 0.0
2023-Dec-13 Wed 64.85 65.88 64.59 ### 71.2 71.2 0.0
2023-Dec-12 Tue ### ### 64.54 64.79 6,849 ### 32.7 32.7 4.6
2023-Dec-11 Mon 66.43 66.43 ### 65.87 1,847 61,348 ### ### ###
2023-Dec-08 Fri ### 66.845 65.71 ### 4,849 321,379 26.2 26.2 0.0
2023-Dec-07 Thu 66.4 66.5 65.29 66.5 18,343 ### 68.5 68.5 4.8
2023-Dec-06 Wed 67.21 ### 66.21 ### ### ### 0.0
2023-Dec-05 Tue 67.2 68.5 ### 67.2 77.9 77.9 4.8
2023-Dec-04 Mon ### ### 66.21 ### ### ### 0.0
2023-Dec-01 Fri ### ### 68.22 68.73 67.7 67.7 ###
2023-Nov-30 Thu 67.47 69.125 67.4 ### 12,621 861,541 83.4 83.4 0.0
2023-Nov-29 Wed ### ### 65.24 ### 8,142 ### 81.0 81.0 0.0
2023-Nov-28 Tue ### 66.85 ### ### 65.5 65.5 0.0
2023-Nov-27 Mon 63.4 ### ### ### 17,383 0 ### ### 0.0
2023-Nov-24 Fri 63.56 ### ### 62.82 5,548 0 25.3 25.3 4.5
2023-Nov-23 Thu ### ### ### ### 3,750 0 85.0 85.0 0.0
2023-Nov-22 Wed 64.48 64.48 62.48 ### 4,088 ### 23.6 23.6 0.0
2023-Nov-21 Tue ### ### ### ### 33.2 33.2 0.0
2023-Nov-20 Mon 63.74 63.8 ### ### 27.6 27.6 0.0
2023-Nov-17 Fri ### ### ### 63.26 9,073 0 25.0 25.0 4.5
2023-Nov-16 Thu 63.53 64.46 63.53 ### ### ### 0.0
2023-Nov-15 Wed 64.5 64.5 63.22 63.53 23.6 23.6 4.5
2023-Nov-14 Tue ### 63.2 62.8 ### ### ### 0.0
2023-Nov-13 Mon 63.4 63.4 62.345 ### 37.6 37.6 0.0
2023-Nov-10 Fri 63.25 ### 62.7 ### ### ### 0.0
2023-Nov-09 Thu ### ### 63.88 64.46 37.2 37.2 4.6
2023-Nov-08 Wed ### 64.82 ### 64.4 ### ### ###
2023-Nov-07 Tue 64.43 64.74 ### ### 6,940 224,647 ### ### 0.0
2023-Nov-06 Mon ### 64.7 ### 64.4 1,688 ### ### ### ###
2023-Nov-03 Fri 63.45 ### ### ### 64.0 64.0 0.0
2023-Nov-02 Thu ### ### ### 63.2 ### ### 4.5
2023-Nov-01 Wed ### 63.41 ### ### 10,375 ### 32.3 32.3 0.0
2023-Oct-31 Tue 60.57 ### 60.57 ### 6,749 ### 86.4 86.4 0.0
2023-Oct-30 Mon 61.28 ### ### ### 7,589 0 ### ### 0.0
2023-Oct-27 Fri 61.4 ### ### 61.22 32.9 32.9 4.4
2023-Oct-26 Thu ### ### ### ### 40.5 40.5 0.0
2023-Oct-25 Wed 62.7 62.81 61.86 62.22 5,070 ### ### ### 4.4
2023-Oct-24 Tue 63.545 ### 62.51 ### 9,156 286,170 ### ### 0.0
2023-Oct-23 Mon 62.7 63.23 62.26 62.86 9,725 ### 74.7 74.7 4.5
2023-Oct-20 Fri ### 63.51 ### 62.7 ### ### 4.5
2023-Oct-19 Thu ### ### 62.22 ### 7,576 235,689 33.5 33.5 0.0
2023-Oct-18 Wed ### 63.46 62.48 63.46 23,176 ### ### ### 4.5
2023-Oct-17 Tue 63.5 ### 62.56 ### ### ### 0.0
2023-Oct-16 Mon 63.5 63.5 62.85 62.85 12,355 780,527 ### ### ###
2023-Oct-13 Fri 65.81 65.81 ### ### 16.7 16.7 0.0
2023-Oct-12 Thu ### ### 64.59 ### 11,628 375,526 79.1 79.1 0.0
2023-Oct-11 Wed ### ### ### 64.56 9,020 0 ### ### ###
2023-Oct-10 Tue 62.73 ### 62.4 ### 77.0 77.0 0.0
2023-Oct-09 Mon ### ### ### ### 80.6 80.6 0.0
2023-Oct-06 Fri ### ### ### ### 6,721 0 ### ### 0.0
2023-Oct-05 Thu 61.26 62.44 61.26 ### 8,886 ### ### ### 0.0
2023-Oct-04 Wed 61.89 ### 60.84 61.23 12,482 ### ### ### ###
2023-Oct-03 Tue ### ### ### ### ### ### 0.0
2023-Oct-02 Mon 63.41 63.41 62.73 62.73 25.2 25.2 ###
2023-Sep-29 Fri 63.81 63.87 ### 63.4 3,280 104,746 25.9 25.9 4.5
2023-Sep-28 Thu 62.83 ### 62.57 ### 16,679 ### 74.7 74.7 0.0
2023-Sep-27 Wed 63.44 63.44 ### 62.82 11,359 ### 26.2 26.2 4.5
2023-Sep-26 Tue ### ### 61.78 ### 76.4 76.4 0.0
2023-Sep-25 Mon 62.43 64.29 61.8 63.45 ### ### 4.5
2023-Sep-22 Fri ### ### ### 62.43 27.7 27.7 ###
2023-Sep-21 Thu ### 63.77 61.54 62.55 60,384 3,783,359 ### ### 4.5
2023-Sep-20 Wed 63.77 ### 62.51 ### 29.7 29.7 0.0
2023-Sep-19 Tue 65.48 65.48 63.7 63.82 17.8 17.8 4.6
2023-Sep-18 Mon ### ### 63.57 65.41 38,125 ### ### ### 4.7
2023-Sep-15 Fri ### ### ### ### 627,957 0 9.8 9.8 0.0
2023-Sep-14 Thu 66.7 ### ### ### 42,842 0 77.4 77.4 0.0
2023-Sep-13 Wed 69.4 69.4 65.2 65.74 36,083 2,428,385 ### ### 4.7
2023-Sep-12 Tue ### ### 67.76 ### ### ### 0.0
2023-Sep-11 Mon ### ### ### 68.48 ### ### ###
2023-Sep-08 Fri 67.83 ### 67.82 ### ### ### 0.0
2023-Sep-07 Thu 67.5 68.84 ### ### 79.6 79.6 0.0
2023-Sep-06 Wed 67.72 68.4 ### 67.51 24,523 838,686 ### ### 4.8
2023-Sep-05 Tue ### 68.21 ### ### ### ### 0.0
2023-Sep-04 Mon ### ### ### ### 39,846 0 33.3 33.3 0.0
2023-Sep-01 Fri 66.81 67.86 66.44 ### 77.4 77.4 0.0
2023-Aug-31 Thu 66.28 ### ### 66.82 32,842 0 74.1 74.1 4.8
2023-Aug-30 Wed 64.55 66.29 63.77 66.2 25,171 1,636,870 ### ### 4.7
2023-Aug-29 Tue ### ### ### 64.5 ### ### 4.6
2023-Aug-28 Mon ### 66.29 63.7 ### ### ### 0.0
2023-Aug-25 Fri 64.77 64.77 ### ### 31,077 1,006,428 28.1 28.1 0.0
2023-Aug-24 Thu 69.71 69.71 ### 65.21 176,883 6,165,256 ### ### 4.7
2023-Aug-23 Wed 69.22 ### ### 69.8 ### ### 5.0
2023-Aug-22 Tue 71 71 ### 69.24 42,949 1,524,689 ### ### 4.9
2023-Aug-21 Mon ### ### 68.79 70.51 75,940 2,611,956 85.9 85.9 ###
2023-Aug-18 Fri 69.24 69.45 ### 68.79 7,425 ### ### ### ###
2023-Aug-17 Thu 69.8 ### 68.775 ### ### ### 0.0
2023-Aug-16 Wed ### 70.56 ### ### ### ### 0.0
2023-Aug-15 Tue 69.2 ### 68.4 ### 12,844 ### ### ### 0.0
2023-Aug-14 Mon ### ### 68.22 ### ### ### 0.0
2023-Aug-11 Fri 67.5 69.43 ### 68.41 26,970 ### ### ### ###
2023-Aug-10 Thu ### ### ### ### 73.0 73.0 0.0
2023-Aug-09 Wed ### ### ### 66.46 42,725 0 ### ### 4.7
2023-Aug-08 Tue ### ### 67.24 67.45 6,747 ### ### ### 4.8
2023-Aug-07 Mon ### 67.85 ### 67.5 13,246 449,370 85.5 85.5 ###
2023-Aug-04 Fri ### ### ### 66.82 ### ### 4.8
2023-Aug-03 Thu 67.25 67.25 66.28 66.83 7,552 ### 30.1 30.1 ###
2023-Aug-02 Wed 67.88 67.89 ### 67.25 8,547 290,127 33.0 33.0 ###
2023-Aug-01 Tue ### ### 67.55 67.82 8,774 296,341 32.6 32.6 4.8
2023-Jul-31 Mon ### 68.7 ### ### 6,120 210,222 ### ### 0.0
2023-Jul-28 Fri ### 68.46 ### ### 24,454 ### 83.4 83.4 0.0
2023-Jul-27 Thu 67.59 68.8 ### ### 12,145 417,788 71.1 71.1 0.0
2023-Jul-26 Wed 67.7 67.72 ### 67.58 9,949 336,873 34.0 34.0 4.8
2023-Jul-25 Tue 67.57 67.84 ### 67.51 38,042 1,290,384 40.2 40.2 4.8
2023-Jul-24 Mon ### 68.23 66.86 67.7 12,970 876,058 37.9 37.9 4.8
2023-Jul-21 Fri 66.49 ### ### ### ### ### 0.0
2023-Jul-20 Thu 66.7 ### 65.7 66.54 ### ### 4.8
2023-Jul-19 Wed ### 67.41 ### ### 40,442 ### 23.7 23.7 0.0
2023-Jul-18 Tue 65.77 67.47 ### ### 49,353 1,664,923 83.8 83.8 0.0
2023-Jul-17 Mon 65.52 66.5 64.75 66.4 29,856 ### ### ### 4.7
2023-Jul-14 Fri 64.85 65.5 64.49 ### ### ### 0.0
2023-Jul-13 Thu 64.49 ### ### 64.59 62.9 62.9 ###
2023-Jul-12 Wed ### 64.71 63.76 ### 32.2 32.2 0.0
2023-Jul-11 Tue 64.5 64.955 63.76 ### 37,555 2,416,945 62.7 62.7 0.0
2023-Jul-10 Mon ### ### 63.83 ### 18.0 18.0 0.0
2023-Jul-07 Fri 66.51 ### ### ### 7,226 0 ### ### 0.0
2023-Jul-06 Thu ### ### ### 66.5 11,227 0 32.8 32.8 4.8
2023-Jul-05 Wed ### 67.89 66.44 ### 10,424 700,127 37.8 37.8 0.0
2023-Jul-04 Tue 66.8 67.25 66.5 ### 5,325 ### ### ### 0.0
2023-Jul-03 Mon 69.56 69.57 65.81 66.81 10,774 ### 9.9 9.9 4.8
2023-Jun-30 Fri 65.8 ### 65.28 ### 17,181 560,787 83.9 83.9 0.0
2023-Jun-29 Thu 65.27 ### 64.71 ### 50,589 ### ### ### 0.0
2023-Jun-28 Wed ### 65.26 ### ### 11,740 383,076 ### ### 0.0
2023-Jun-27 Tue 64.4 65.71 ### 64.42 ### ### ###
2023-Jun-26 Mon 65.2 65.49 ### 64.47 33.0 33.0 ###
2023-Jun-23 Fri ### 65.25 ### ### 75.8 75.8 0.0
2023-Jun-22 Thu 65.81 ### ### ### 94,182 0 41.8 41.8 0.0
2023-Jun-21 Wed ### ### ### 65.75 31,870 0 25.1 25.1 ###
2023-Jun-20 Tue ### ### 65.8 ### 22.9 22.9 0.0
2023-Jun-19 Mon ### 67.5 ### ### 79.9 79.9 0.0
2023-Jun-16 Fri 67.84 67.84 65.58 66.42 18.5 18.5 4.7
2023-Jun-15 Thu 64.28 ### 64.28 66.51 21,229 ### ### ### ###
2023-Jun-14 Wed ### 64.51 ### ### 89.2 89.2 0.0
2023-Jun-13 Tue 63.29 63.29 63.29 63.29 0 ###
2023-Jun-09 Fri 61.46 63.29 ### 63.29 48,371 ### ### ### ###
2023-Jun-08 Thu 60.45 61.49 ### 61.45 36,077 1,109,187 ### ### ###
2023-Jun-07 Wed ### ### 59.52 59.54 96,175 ### ### ### 4.3
2023-Jun-06 Tue ### 60.46 59.54 59.74 2,454 147,240 73.7 73.7 4.3
2023-Jun-05 Mon ### ### 59.5 59.77 17,923 ### 37.8 37.8 ###
2023-Jun-02 Fri ### ### ### 59.8 65.2 65.2 ###
2023-Jun-01 Thu ### ### ### ### ### ### 0.0
2023-May-31 Wed 60.58 ### 59.5 59.5 29.1 29.1 4.3
2023-May-30 Tue ### ### ### 60.8 ### ### 4.3
2023-May-29 Mon ### 61.5 60.88 ### 9,150 559,888 ### ### 0.0
2023-May-26 Fri ### ### ### ### 11,053 0 67.5 67.5 0.0
2023-May-25 Thu ### ### ### ### 72.7 72.7 0.0
2023-May-24 Wed 59.51 61.55 59.51 60.44 22,546 ### ### ### 4.3
2023-May-23 Tue 58.57 59.57 ### 59.26 ### ### 4.2
2023-May-22 Mon ### 59.57 ### ### 4,524 134,747 ### ### 0.0
2023-May-19 Fri 59 59.72 ### 59.72 4,978 148,643 ### ### 4.3
2023-May-18 Thu ### ### ### 58.5 14,124 0 28.4 28.4 4.2
2023-May-17 Wed ### ### ### ### ### ### 0.0
2023-May-16 Tue 59.385 60.2 58.86 60.2 6,971 414,983 ### ### ###
2023-May-15 Mon ### ### 59.5 ### ### ### 0.0
2023-May-12 Fri ### 60.5 ### ### ### ### 0.0
2023-May-11 Thu 59.81 60.49 59.24 ### 3,073 ### ### ### 0.0
2023-May-10 Wed 59.51 ### 59.51 ### 76.3 76.3 0.0
2023-May-09 Tue 60.2 60.4 59.51 59.87 2,428 145,570 38.2 38.2 ###
2023-May-08 Mon 60.87 61.255 60.4 60.7 ### ### 4.3
2023-May-05 Fri ### ### ### 60.87 3,658 0 33.8 33.8 4.3
2023-May-04 Thu ### 61.81 ### 61.21 3,929 121,425 ### ### 4.4
2023-May-03 Wed 61.27 ### ### ### 4,324 0 ### ### 0.0
2023-May-02 Tue 61.7 62.74 60.56 61.22 8,951 551,829 ### ### 4.4
2023-May-01 Mon 61.74 ### 61.74 62.72 3,627 ### ### ### 4.5
2023-Apr-28 Fri ### ### 61.4 61.46 6,173 ### 31.7 31.7 ###
2023-Apr-27 Thu ### 63.85 ### ### 5,044 161,029 ### ### 0.0
2023-Apr-26 Wed 63.76 63.76 62.53 62.87 4,559 287,878 28.5 28.5 ###
2023-Apr-24 Mon 63.25 63.89 62.45 63.5 75.0 75.0 4.5
2023-Apr-21 Fri 61.55 ### 61.55 62.24 12,323 379,240 79.0 79.0 4.4
2023-Apr-20 Thu ### 61.8 ### 61.52 13,129 405,686 87.3 87.3 4.4
2023-Apr-19 Wed ### 60.57 ### ### 68.6 68.6 0.0
2023-Apr-18 Tue ### ### 59.73 ### ### ### 0.0
2023-Apr-17 Mon 60.85 60.85 ### 60.25 31.1 31.1 ###
2023-Apr-14 Fri ### ### 60.71 60.84 ### ### 4.3
2023-Apr-13 Thu ### ### 60.4 ### 70.4 70.4 0.0
2023-Apr-12 Wed ### ### 59.41 62.2 88.3 88.3 4.4
2023-Apr-11 Tue ### ### 59.53 ### ### ### 0.0
2023-Apr-06 Thu ### ### ### ### 38,628 0 ### ### 0.0
2023-Apr-05 Wed 57.28 58.28 57.27 58.28 ### ### 4.2
2023-Apr-04 Tue 58.28 58.28 ### ### 3,885 ### ### ### 0.0
2023-Apr-03 Mon 58.25 58.7 ### 58.28 70.6 70.6 4.2
2023-Mar-31 Fri ### ### ### 58.45 23.5 23.5 4.2
2023-Mar-30 Thu 58.86 58.86 ### 58.52 3,673 ### 25.8 25.8 ###
2023-Mar-29 Wed ### 59 58.41 59 1,128 ### 68.1 68.1 4.2
2023-Mar-28 Tue ### ### 58.59 59 3,373 ### ### ### 4.2
2023-Mar-27 Mon 59 ### ### 59 9,225 0 ### ### 4.2
2023-Mar-24 Fri 57.75 58.81 57 ### ### ### 0.0
2023-Mar-23 Thu 57.89 58.47 56.46 ### 35,955 2,066,154 71.1 71.1 0.0
2023-Mar-22 Wed 59.2 ### ### 58.55 2,658 0 28.9 28.9 4.2
2023-Mar-21 Tue ### 60.7 58.79 59 8,048 480,827 ### ### 4.2
2023-Mar-20 Mon 59.5 ### 59.24 60.42 37,053 ### 85.7 85.7 4.3
2023-Mar-17 Fri 58.8 ### 58 ### ### ### 0.0
2023-Mar-16 Thu 59 59 57.72 58.8 5,888 343,623 44.9 44.9 4.2
2023-Mar-15 Wed ### 59.51 58.52 59 67.1 67.1 4.2
2023-Mar-14 Tue 59.8 ### 58.52 ### ### ### 0.0
2023-Mar-13 Mon 59 ### ### ### 4,329 0 83.8 83.8 0.0
2023-Mar-10 Fri 59 ### 58.47 59.72 84.8 84.8 4.3
2023-Mar-09 Thu ### 59.75 ### 59 7,874 ### 31.3 31.3 4.2
2023-Mar-08 Wed ### ### 58 ### 76.5 76.5 0.0
2023-Mar-07 Tue 59 59.5 ### 58.84 ### ### 4.2
2023-Mar-06 Mon 58.27 ### ### 58.8 79.1 79.1 4.2
2023-Mar-03 Fri 57 58.43 56.72 58 ### ### 4.1
2023-Mar-02 Thu ### ### 57.45 ### 5,448 ### 18.9 18.9 0.0
2023-Mar-01 Wed 59.89 ### ### 59.2 3,745 0 25.0 25.0 4.2
2023-Feb-28 Tue 58 59.89 ### 59.89 9,385 ### ### ### 4.3
2023-Feb-27 Mon ### ### ### 57.8 3,720 0 48.9 48.9 4.1
2023-Feb-24 Fri 59.57 59.57 56.25 ### 17.1 17.1 0.0
2023-Feb-23 Thu 56.44 59.82 56.44 59.57 95.2 95.2 4.3
2023-Feb-22 Wed 54.8 ### ### 56.2 29,552 0 ### ### 4.0
2023-Feb-21 Tue ### 54 ### 54 81.0 81.0 3.9
2023-Feb-20 Mon 54.8 54.8 ### ### 3,845 105,353 18.5 18.5 0.0
2023-Feb-17 Fri 54.8 54.86 ### 54.8 ### ### 3.9
2023-Feb-16 Thu ### ### ### 54.85 2,123 0 ### ### 3.9
2023-Feb-15 Wed ### ### ### ### ### ### 0.0
2023-Feb-14 Tue ### ### ### 54 ### ### 3.9
2023-Feb-13 Mon ### ### 53.25 ### 3,545 94,385 25.0 25.0 0.0
2023-Feb-10 Fri ### ### 53.82 ### 2,787 ### 32.0 32.0 0.0
2023-Feb-09 Thu 57.51 57.51 ### 54.54 5,920 170,229 ### ### 3.9
2023-Feb-08 Wed ### ### 53.83 ### 6,976 187,759 ### ### 0.0
2023-Feb-07 Tue ### 54.85 53.29 ### 8,953 484,088 ### ### 0.0
2023-Feb-06 Mon 54 56.89 53.8 ### ### ### 0.0
2023-Feb-03 Fri 55.89 55.89 ### 54 14.1 14.1 3.9
2023-Feb-02 Thu 54.8 56 ### 54.77 40.5 40.5 3.9
2023-Feb-01 Wed ### ### 54.58 54.8 20,457 558,271 ### ### 3.9
2023-Jan-31 Tue 57.5 57.5 55.22 ### 24.0 24.0 0.0
2023-Jan-30 Mon 58 ### 56.44 57.2 26.5 26.5 4.1
2023-Jan-27 Fri 58 58.46 57.5 ### ### ### 0.0
2023-Jan-25 Wed 58.87 58.87 57.83 ### 2,847 166,122 27.7 27.7 0.0
2023-Jan-24 Tue ### ### ### ### 2,870 0 ### ### 0.0
2023-Jan-23 Mon 58.21 ### 58.2 ### 79.1 79.1 0.0
2023-Jan-20 Fri ### ### 58.24 59 37.7 37.7 4.2
2023-Jan-19 Thu 59.72 59.72 58.51 ### 2,352 ### 27.1 27.1 0.0
2023-Jan-18 Wed 59.45 ### 58.79 ### 1,771 52,058 ### ### 0.0
2023-Jan-17 Tue ### 60.46 ### 59.45 1,624 ### ### ### ###
2023-Jan-16 Mon ### ### 58.78 ### 4,859 ### ### ### 0.0
2023-Jan-13 Fri ### ### ### ### 1,847 0 78.1 78.1 0.0


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 2025-05-30 04:25:54 thru 2025-05-30 04:25:55 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000