(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 .. Wednesday 17th April 2024
Latest price with VOLUME for MAQ .. Friday 5th April 2024

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 84.88 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
1.03
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
2023-Jan-12 Thu 60.21 60.87 ### ### 2,157 65,648 ### ### 0.0
2023-Jan-11 Wed 60.46 60.46 59.5 60.25 1,975 ### ### ### ###
2023-Jan-10 Tue ### 60.46 ### 60.46 ### ### 4.3
2023-Jan-09 Mon ### ### ### 60.46 ### ### 4.3
2023-Jan-06 Fri ### ### ### ### 23.2 23.2 0.0
2023-Jan-05 Thu ### 61.47 ### ### ### ### 0.0
2023-Jan-04 Wed 58.85 ### 58.8 60.24 4,555 ### ### ### 4.3
2023-Jan-03 Tue ### ### 58.88 ### ### ### 0.0
2022-Dec-30 Fri 59.5 59.5 58.76 59.5 1,744 103,122 ### ### 4.3
2022-Dec-29 Thu 59.5 59.5 ### ### 1,583 ### ### ### 0.0
2022-Dec-28 Wed ### ### ### ### ### ### 0.0
2022-Dec-23 Fri 60.2 60.2 ### ### ### ### 0.0
2022-Dec-22 Thu ### 60.2 58.5 60.2 66.4 66.4 ###
2022-Dec-21 Wed ### ### ### ### 726 0 62.2 62.2 0.0
2022-Dec-20 Tue ### ### ### ### ### ### 0.0
2022-Dec-19 Mon 59.5 60.2 ### 60.2 79.8 79.8 ###
2022-Dec-16 Fri 57.4 60.2 56.72 60.2 14,683 ### ### ### ###
2022-Dec-15 Thu ### ### 57.41 ### ### ### 0.0
2022-Dec-14 Wed 56.44 57.85 ### 57.85 10,858 ### ### ### 4.1
2022-Dec-13 Tue 57.88 57.88 56.27 57.42 ### ### ###
2022-Dec-12 Mon 57.51 ### ### ### 23.3 23.3 0.0
2022-Dec-09 Fri ### ### ### 57.57 ### ### 4.1
2022-Dec-08 Thu 57.45 ### 56.28 ### 2,457 ### 81.5 81.5 0.0
2022-Dec-07 Wed 57.88 ### 56.5 57.45 ### ### ###
2022-Dec-06 Tue ### 58.25 ### 58.25 ### ### ###
2022-Dec-05 Mon 59.2 59.2 ### ### 15.7 15.7 0.0
2022-Dec-02 Fri ### ### ### ### 6,776 0 ### ### 0.0
2022-Dec-01 Thu ### ### ### 59 38.9 38.9 4.2
2022-Nov-30 Wed ### 59.72 ### 58.55 80.8 80.8 4.2
2022-Nov-29 Tue 59 59.2 ### ### 2,343 69,352 14.1 14.1 0.0
2022-Nov-28 Mon 58.5 59.82 58.41 59.5 87.2 87.2 4.3
2022-Nov-25 Fri ### ### ### 58.24 31.6 31.6 ###
2022-Nov-24 Thu 58 ### 57.57 58.23 5,473 157,540 ### ### ###
2022-Nov-23 Wed 53.73 58.4 53.73 58.4 98.0 98.0 ###
2022-Nov-22 Tue 54.2 54.74 53.29 53.7 ### ### 3.8
2022-Nov-21 Mon 56.4 56.4 54 54 5,881 ### ### ### 3.9
2022-Nov-18 Fri 53.81 ### 53.81 56.4 4,755 ### ### ### 4.0
2022-Nov-17 Thu ### 55.52 ### ### 8,484 ### ### ### 0.0
2022-Nov-16 Wed ### ### 53.28 53.83 8,354 222,550 75.0 75.0 3.8
2022-Nov-15 Tue 56.89 ### ### ### 20,089 0 5.5 5.5 0.0
2022-Nov-14 Mon ### ### ### ### ### ### 0.0
2022-Nov-11 Fri 56.7 58.2 ### ### 9,841 286,373 68.6 68.6 0.0
2022-Nov-10 Thu 56.51 ### ### ### 36.8 36.8 0.0
2022-Nov-09 Wed ### 56.7 56.27 ### 36.6 36.6 0.0
2022-Nov-08 Tue 56.8 ### 56 56.5 ### ### 4.0
2022-Nov-07 Mon ### 58.41 ### 56.81 3,977 116,148 ### ### 4.1
2022-Nov-04 Fri ### 58.5 57.7 58.5 63.8 63.8 4.2
2022-Nov-03 Thu ### 58.4 ### 58.4 1,285 37,522 82.3 82.3 ###
2022-Nov-02 Wed 57.45 ### ### ### ### ### 0.0
2022-Nov-01 Tue 56.89 ### 56.87 57.43 5,943 168,989 65.0 65.0 4.1
2022-Oct-31 Mon 56.51 57.48 56.5 57.2 6,179 352,141 ### ### 4.1
2022-Oct-28 Fri 56.76 57.49 56 56 33.9 33.9 4.0
2022-Oct-27 Thu 56.2 ### 56.2 56.76 5,322 149,548 74.5 74.5 4.1
2022-Oct-26 Wed 56.84 57.075 ### ### ### ### 0.0
2022-Oct-25 Tue 56.2 ### ### ### 10,273 0 71.4 71.4 0.0
2022-Oct-24 Mon ### ### 56 56 8,128 227,584 15.8 15.8 4.0
2022-Oct-21 Fri 57.89 ### ### ### 72.1 72.1 0.0
2022-Oct-20 Thu ### ### 56.7 58 31.3 31.3 4.1
2022-Oct-19 Wed 58.27 ### 57.7 ### 4,142 ### 31.5 31.5 0.0
2022-Oct-18 Tue 57.56 ### 57.55 58.27 1,944 ### 71.8 71.8 4.2
2022-Oct-17 Mon 58.27 60.47 ### 57.4 6,787 ### ### ### ###
2022-Oct-14 Fri ### ### 58.2 ### 34.8 34.8 0.0
2022-Oct-13 Thu ### ### ### 60.8 ### ### 4.3
2022-Oct-12 Wed ### 60.45 59.52 59.8 ### ### ###
2022-Oct-11 Tue 60.22 ### 59.76 ### 7,086 211,729 45.4 45.4 0.0
2022-Oct-10 Mon ### ### ### ### 6,276 0 ### ### 0.0
2022-Oct-07 Fri 62.75 62.86 61.4 61.8 ### ### 4.4
2022-Oct-06 Thu ### 63.345 ### ### 12,881 407,973 ### ### 0.0
2022-Oct-05 Wed ### 63.71 ### 62.75 71.9 71.9 4.5
2022-Oct-04 Tue ### 62.75 ### 62.75 ### ### 4.5
2022-Oct-03 Mon ### ### ### ### ### ### 0.0
2022-Sep-30 Fri ### ### 59.25 59.5 4,454 131,949 17.3 17.3 4.3
2022-Sep-29 Thu ### 61.29 60.53 ### 2,282 ### 70.9 70.9 0.0
2022-Sep-28 Wed 60.55 60.88 ### ### 39.4 39.4 0.0
2022-Sep-27 Tue ### ### 59.51 ### 74.3 74.3 0.0
2022-Sep-26 Mon ### ### 58.56 ### 79.6 79.6 0.0
2022-Sep-23 Fri ### ### ### 60.2 32.9 32.9 ###
2022-Sep-21 Wed 60.26 ### 60.25 ### 6,276 ### ### ### 0.0
2022-Sep-20 Tue ### ### ### 60.7 ### ### 4.3
2022-Sep-19 Mon ### 61.21 ### ### 7,854 240,371 ### ### 0.0
2022-Sep-16 Fri 61.58 61.8 59.57 59.57 309,277 18,768,474 21.1 21.1 4.3
2022-Sep-15 Thu ### ### ### ### 53,150 0 ### ### 0.0
2022-Sep-14 Wed 62.86 ### 62.41 63.5 24,126 752,851 ### ### 4.5
2022-Sep-13 Tue 62.4 64.76 62.4 ### 41,353 2,629,223 ### ### 0.0
2022-Sep-12 Mon ### ### 62.29 62.41 33.4 33.4 4.5
2022-Sep-09 Fri ### ### ### 63.2 26.5 26.5 4.5
2022-Sep-08 Thu 64.85 67.7 ### ### 19.2 19.2 0.0
2022-Sep-07 Wed 64.72 ### 63.22 ### 18,382 581,055 40.4 40.4 0.0
2022-Sep-06 Tue ### 67.72 64.43 65.5 24,588 1,624,652 ### ### 4.7
2022-Sep-05 Mon ### ### ### ### ### ### 0.0
2022-Sep-02 Fri ### ### 62.85 64.2 20,127 ### 86.2 86.2 4.6
2022-Sep-01 Thu 63.59 64.59 62.325 ### 9,675 613,951 ### ### 0.0
2022-Aug-31 Wed ### 64.51 62.77 ### 71.1 71.1 0.0
2022-Aug-30 Tue ### ### ### ### 78.9 78.9 0.0
2022-Aug-29 Mon ### ### ### 62.75 28,425 0 ### ### 4.5
2022-Aug-26 Fri ### ### 63.23 ### 59,021 1,865,948 ### ### 0.0
2022-Aug-25 Thu ### 73.8 70.55 72.47 25,951 ### 77.2 77.2 ###
2022-Aug-24 Wed ### 71.49 ### ### ### ### 0.0
2022-Aug-23 Tue 71.5 71.5 ### ### 16,485 ### 25.2 25.2 0.0
2022-Aug-22 Mon 70.56 72 69.53 71.2 ### ### 5.1
2022-Aug-19 Fri 69.79 ### 68.5 69.5 8,529 ### 36.3 36.3 5.0
2022-Aug-18 Thu 70.28 ### ### 70.57 8,147 0 ### ### ###
2022-Aug-17 Wed ### 70.55 67.2 70.49 9,373 ### 88.5 88.5 ###
2022-Aug-16 Tue 67.8 ### ### ### 8,420 0 85.9 85.9 0.0
2022-Aug-15 Mon 67.21 ### ### ### 71.7 71.7 0.0
2022-Aug-12 Fri 67.55 68.88 ### ### 33.0 33.0 0.0
2022-Aug-11 Thu 68.88 ### 66.75 ### ### ### 0.0
2022-Aug-10 Wed ### ### 66.79 68.88 20,827 ### 39.6 39.6 ###
2022-Aug-09 Tue ### 68.48 ### ### 3,981 ### ### ### 0.0
2022-Aug-08 Mon ### 68.57 ### 66.45 24.8 24.8 ###
2022-Aug-05 Fri 67.49 ### ### ### 1,123 0 ### ### 0.0
2022-Aug-04 Thu ### ### ### 67.49 82.8 82.8 ###
2022-Aug-03 Wed 66.7 66.725 ### ### ### ### 0.0
2022-Aug-02 Tue 67.49 67.49 ### ### 2,348 ### ### ### 0.0
2022-Aug-01 Mon 67.49 67.5 66.54 67.5 1,857 124,456 73.9 73.9 ###
2022-Jul-29 Fri 67.7 ### 65.7 67.49 8,623 ### ### ### ###
2022-Jul-28 Thu ### ### ### 67.7 8,377 0 ### ### 4.8
2022-Jul-27 Wed ### ### ### 67.57 1,648 0 ### ### ###
2022-Jul-26 Tue ### ### ### ### 79.3 79.3 0.0
2022-Jul-25 Mon ### 67.755 ### ### 7,978 270,274 ### ### 0.0
2022-Jul-22 Fri ### ### 67.4 ### 3,223 ### 33.1 33.1 0.0
2022-Jul-21 Thu ### 68.22 ### ### 28.8 28.8 0.0
2022-Jul-20 Wed ### 69.7 67.53 67.8 14,858 1,019,481 59.9 59.9 4.8
2022-Jul-19 Tue 67.5 67.575 66.76 ### 5,024 337,449 37.3 37.3 0.0
2022-Jul-18 Mon ### 67.59 ### 67.4 4,674 157,957 67.9 67.9 4.8
2022-Jul-15 Fri 67.75 ### ### 67.5 35.9 35.9 ###
2022-Jul-14 Thu 68.45 68.45 67.42 ### 25.7 25.7 0.0
2022-Jul-13 Wed ### 68.56 67.5 ### 3,451 234,771 ### ### 0.0
2022-Jul-12 Tue ### 68.4 ### ### ### ### 0.0
2022-Jul-11 Mon ### 69.22 ### ### 7,342 ### ### ### 0.0
2022-Jul-08 Fri ### 70.21 68.7 68.78 ### ### 4.9
2022-Jul-07 Thu ### 70.85 68.24 69.4 7,945 ### ### ### 5.0
2022-Jul-06 Wed ### 69.21 ### ### ### ### 0.0
2022-Jul-05 Tue 64.8 ### 64.71 66.76 10,924 353,446 80.5 80.5 4.8
2022-Jul-04 Mon 62.5 ### 62.5 64.8 5,629 ### ### ### 4.6
2022-Jul-01 Fri 60.5 ### ### ### 3,143 0 77.8 77.8 0.0
2022-Jun-30 Thu ### ### 59.58 60.54 13,359 ### 44.1 44.1 4.3
2022-Jun-29 Wed 61.8 ### ### ### ### ### 0.0
2022-Jun-28 Tue 62.55 62.55 61.23 62.21 36.8 36.8 ###
2022-Jun-27 Mon ### ### 61.25 62.55 5,456 ### ### ### 4.5
2022-Jun-24 Fri ### 63.41 ### ### 78.6 78.6 0.0
2022-Jun-23 Thu ### ### ### 60.4 13,240 0 ### ### 4.3
2022-Jun-22 Wed 59.85 59.85 ### 58.21 18,985 568,126 33.0 33.0 4.2
2022-Jun-21 Tue 58.8 60.26 58.78 59.74 6,221 370,273 ### ### 4.3
2022-Jun-20 Mon 59.45 ### 58.5 58.8 47.8 47.8 4.2
2022-Jun-17 Fri ### ### ### 59.5 34.2 34.2 4.3
2022-Jun-16 Thu ### ### ### ### ### ### 0.0
2022-Jun-15 Wed 61.5 61.5 59.75 60.5 ### ### ###
2022-Jun-14 Tue ### ### 59 ### 77.5 77.5 0.0
2022-Jun-10 Fri ### ### 61.24 ### 51.1 51.1 0.0
2022-Jun-09 Thu 62.45 62.45 ### 61.22 ### ### 4.4
2022-Jun-08 Wed 61.7 62.44 60.82 ### 76.0 76.0 0.0
2022-Jun-07 Tue ### ### 60.5 61.74 13,153 397,878 ### ### 4.4
2022-Jun-06 Mon ### 63.77 62.42 ### 45.0 45.0 0.0
2022-Jun-03 Fri 62.76 ### ### ### 6,329 0 ### ### 0.0
2022-Jun-02 Thu ### 64.5 61.72 62.51 4,557 ### ### ### ###
2022-Jun-01 Wed ### ### ### 64.4 6,141 0 ### ### ###
2022-May-31 Tue ### 62.75 ### 62.58 95.6 95.6 4.5
2022-May-30 Mon ### 59.46 57.24 ### 6,985 407,574 31.6 31.6 0.0
2022-May-27 Fri ### ### ### ### 92.9 92.9 0.0
2022-May-26 Thu ### 57.52 55.83 ### 6,783 384,426 74.5 74.5 0.0
2022-May-25 Wed 57.48 ### ### 56.4 11,042 0 ### ### 4.0
2022-May-24 Tue 58.59 59.25 57.58 57.8 38.2 38.2 4.1
2022-May-23 Mon ### 59.47 ### 58.4 13,525 ### 36.1 36.1 ###
2022-May-20 Fri ### 61.43 ### ### 6,857 ### 15.9 15.9 0.0
2022-May-19 Thu 60.43 60.43 ### ### 30.2 30.2 0.0
2022-May-18 Wed ### ### 60.47 ### 7,984 ### 65.6 65.6 0.0
2022-May-17 Tue ### ### 60.2 ### ### ### 0.0
2022-May-16 Mon ### 63.54 ### ### 88.8 88.8 0.0
2022-May-13 Fri 63.4 63.4 ### 60.5 ### ### ###
2022-May-12 Thu ### ### ### 61.81 7,626 0 89.4 89.4 ###
2022-May-11 Wed ### ### ### 64.21 9,952 0 31.3 31.3 ###
2022-May-10 Tue ### ### ### ### ### ### 0.0
2022-May-09 Mon ### ### ### ### ### ### 0.0
2022-May-06 Fri 68.5 69.45 67.86 69.45 ### ### ###
2022-May-05 Thu 70 70 ### 69.5 29.9 29.9 5.0
2022-May-04 Wed 70 70 67.51 69.85 ### ### ###
2022-May-03 Tue ### 70 ### 69.59 3,423 ### 45.0 45.0 ###
2022-May-02 Mon ### ### ### 70 6,050 0 ### ### 5.0
2022-Apr-29 Fri ### ### 69.53 ### 61.6 61.6 0.0
2022-Apr-28 Thu ### ### ### ### 3,287 0 34.5 34.5 0.0
2022-Apr-27 Wed 70 70.78 70 ### 74.2 74.2 0.0
2022-Apr-26 Tue ### ### 70 70.49 48.6 48.6 ###
2022-Apr-22 Fri 71.78 71.8 70.44 ### 6,271 ### ### ### 0.0
2022-Apr-21 Thu 70.5 72 70.5 ### ### ### 0.0
2022-Apr-20 Wed 70 70.88 68.52 70.5 15,975 1,113,457 ### ### 5.0
2022-Apr-19 Tue ### ### 68.75 69.5 5,028 ### 21.9 21.9 5.0
2022-Apr-14 Thu 70 ### 69.78 ### 77.3 77.3 0.0
2022-Apr-13 Wed ### 69.89 ### 69.89 8,325 ### 91.2 91.2 5.0
2022-Apr-12 Tue ### ### 64.48 ### 15,276 ### ### ### 0.0
2022-Apr-11 Mon ### 65.2 ### 65.2 4,683 ### ### ### 4.7
2022-Apr-08 Fri ### ### ### ### 5,872 0 ### ### 0.0
2022-Apr-07 Thu ### ### 64.5 ### ### ### 0.0
2022-Apr-06 Wed ### ### ### ### 3,724 0 ### ### 0.0
2022-Apr-05 Tue 67.23 67.51 ### 67.25 71.4 71.4 ###
2022-Apr-04 Mon ### 67.5 66.47 67.24 5,370 ### ### ### 4.8
2022-Apr-01 Fri 68.5 68.5 65.81 65.81 ### ### ###
2022-Mar-31 Thu 67.22 68.5 67.22 ### 5,442 ### ### ### 0.0
2022-Mar-30 Wed ### ### 66.53 67.2 12,152 ### 74.1 74.1 4.8
2022-Mar-29 Tue ### 66.49 ### 65.7 32.6 32.6 4.7
2022-Mar-28 Mon ### ### 65.4 65.7 5,345 174,781 ### ### 4.7
2022-Mar-25 Fri 63.86 ### 63.86 65.4 ### ### ###
2022-Mar-24 Thu ### 63.86 ### 63.22 66.3 66.3 4.5
2022-Mar-23 Wed 63.88 63.88 62.53 ### 3,724 235,375 21.7 21.7 0.0
2022-Mar-22 Tue 62.51 63.88 62.48 63.88 82.3 82.3 4.6
2022-Mar-21 Mon 62.41 62.86 ### 62.47 74.6 74.6 4.5
2022-Mar-18 Fri ### ### ### 62.28 5,181 0 18.9 18.9 4.4
2022-Mar-17 Thu 62.7 ### 62.5 62.74 ### ### ###
2022-Mar-16 Wed 61.8 62.59 61.42 61.45 32.6 32.6 ###
2022-Mar-15 Tue ### ### 61.29 ### 2,184 66,928 81.6 81.6 0.0
2022-Mar-14 Mon 61.46 ### 61.41 ### ### ### 0.0
2022-Mar-11 Fri 61.83 61.83 ### 61.21 ### ### 4.4
2022-Mar-10 Thu ### ### ### ### 2,988 0 65.9 65.9 0.0
2022-Mar-09 Wed 60.85 62.22 60.85 61.8 1,744 ### 67.9 67.9 4.4
2022-Mar-08 Tue ### ### 59.29 ### 7,370 218,483 ### ### 0.0
2022-Mar-07 Mon 62.89 62.89 ### ### ### ### 0.0
2022-Mar-04 Fri 63.75 63.75 61.79 62.89 40.8 40.8 4.5
2022-Mar-03 Thu 64.28 ### ### 63.75 1,858 0 35.2 35.2 ###
2022-Mar-02 Wed 67.48 67.48 65.44 ### 7,487 497,586 21.6 21.6 0.0
2022-Mar-01 Tue ### 67.84 63.72 66.8 77.1 77.1 ###
2022-Feb-28 Mon ### 64.44 ### 62.74 10,840 ### 43.5 43.5 ###
2022-Feb-25 Fri ### 63.56 ### 62.8 6,185 196,559 79.2 79.2 4.5
2022-Feb-24 Thu 61.22 61.84 ### 60.8 7,244 223,984 ### ### 4.3
2022-Feb-23 Wed ### 63.53 ### 61.89 4,577 145,388 64.2 64.2 ###
2022-Feb-22 Tue 62.7 62.74 60.25 ### 5,942 ### ### ### 0.0
2022-Feb-21 Mon 61.82 63.4 ### ### 9,881 313,227 71.7 71.7 0.0
2022-Feb-18 Fri 63.46 ### 61.75 62.4 ### ### 4.5
2022-Feb-17 Thu 62.5 63.41 ### 62.88 ### ### ###
2022-Feb-16 Wed ### ### ### 62.4 ### ### 4.5
2022-Feb-15 Tue ### ### ### ### ### ### 0.0
2022-Feb-14 Mon 63.79 63.8 ### ### 2,046 ### ### ### 0.0
2022-Feb-11 Fri ### 63.8 ### 63.79 5,946 189,677 83.7 83.7 ###
2022-Feb-10 Thu 63.5 63.5 ### ### ### ### 0.0
2022-Feb-09 Wed 63.5 ### ### 63.5 ### ### 4.5
2022-Feb-08 Tue 63.49 63.5 ### 63.5 3,185 101,123 ### ### 4.5
2022-Feb-07 Mon 64.26 64.26 ### 63.49 3,774 121,258 ### ### ###
2022-Feb-04 Fri ### ### ### 64.26 67.2 67.2 4.6
2022-Feb-03 Thu 64.71 ### ### ### 2,425 0 41.8 41.8 0.0
2022-Feb-02 Wed ### ### ### 64.8 ### ### 4.6
2022-Feb-01 Tue ### 64.71 ### 64.41 ### ### ###
2022-Jan-31 Mon ### 62.54 61.41 ### 3,885 240,772 34.4 34.4 0.0
2022-Jan-28 Fri ### 60.49 58.75 59.8 64.9 64.9 ###
2022-Jan-27 Thu 62.4 62.4 ### ### 9,620 300,144 ### ### 0.0
2022-Jan-25 Tue 63.54 ### 61.25 61.78 7,125 ### ### ### 4.4
2022-Jan-24 Mon ### 64.41 ### 63.4 8,122 ### 89.4 89.4 4.5
2022-Jan-21 Fri ### ### ### ### 9,970 0 42.1 42.1 0.0
2022-Jan-20 Thu ### ### 64.54 ### 3,223 ### 24.3 24.3 0.0
2022-Jan-19 Wed ### ### 65.43 ### 28.6 28.6 0.0
2022-Jan-18 Tue 66.8 67.42 66.29 66.29 32.3 32.3 ###
2022-Jan-17 Mon ### ### ### ### 2,221 0 35.7 35.7 0.0
2022-Jan-14 Fri 67.44 67.45 66.29 ### 34.3 34.3 0.0
2022-Jan-13 Thu 68.51 68.51 66.81 67.55 4,376 296,080 ### ### 4.8
2022-Jan-12 Wed 67.5 ### ### ### ### ### 0.0
2022-Jan-11 Tue 66.41 68.52 66.41 67.5 82.4 82.4 ###
2022-Jan-10 Mon 69.25 70.49 ### 66.23 13,388 ### ### ### ###
2022-Jan-07 Fri ### ### 68.56 68.56 14.4 14.4 4.9
2022-Jan-06 Thu 72.85 72.85 ### 67.5 4.4 4.4 ###
2022-Jan-05 Wed ### ### ### 72.85 5,378 0 33.2 33.2 ###
2022-Jan-04 Tue 73.74 73.74 71.72 73 25.7 25.7 5.2
2021-Dec-31 Fri 73.28 73.49 72 73.21 4,421 ### ### ### ###
2021-Dec-30 Thu ### ### 72.21 ### 31.6 31.6 0.0
2021-Dec-29 Wed 71.73 73.82 71.59 73.5 5,354 ### ### ### 5.3
2021-Dec-24 Fri ### ### ### 71.47 ### ### ###
2021-Dec-23 Thu 71 ### ### 71.75 5,541 0 ### ### 5.1
2021-Dec-22 Wed 71 71 69.77 70.78 33.4 33.4 5.1
2021-Dec-21 Tue 69.85 ### ### 70.5 10,151 0 70.8 70.8 5.0
2021-Dec-20 Mon ### ### 68.5 69.83 ### ### 5.0
2021-Dec-17 Fri 68.2 71.47 ### ### 9,285 ### ### ### 0.0
2021-Dec-16 Thu 63.8 68.79 ### ### 14,045 483,077 ### ### 0.0
2021-Dec-15 Wed ### 63.8 ### 63.8 ### ### 4.6
2021-Dec-14 Tue ### ### 62.79 63.8 9,545 ### 39.2 39.2 4.6
2021-Dec-13 Mon ### ### 63.58 ### 68.3 68.3 0.0
2021-Dec-10 Fri 62.5 ### 62.5 ### 9,452 295,375 ### ### 0.0
2021-Dec-09 Thu ### ### 62.51 ### 69.3 69.3 0.0
2021-Dec-08 Wed ### 64.88 ### ### 10,429 ### 73.2 73.2 0.0
2021-Dec-07 Tue ### ### 62.5 62.5 18.7 18.7 4.5
2021-Dec-06 Mon ### 67.45 ### ### 5,881 ### ### ### 0.0
2021-Dec-03 Fri ### ### 64.45 ### ### ### 0.0
2021-Dec-02 Thu ### ### ### ### 2,240 0 ### ### 0.0
2021-Dec-01 Wed ### ### 66.4 ### 3,448 114,473 16.8 16.8 0.0
2021-Nov-30 Tue 68.2 69.23 ### 68.89 37,381 1,293,943 69.1 69.1 ###
2021-Nov-29 Mon ### ### 63.26 ### 86.7 86.7 0.0


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

Server processing from 2024-04-19 05:00:52 thru 2024-04-19 05:00:53 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000