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

Currently Fri 26-Feb-27 06:05:21 PM 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

(MIN) MINERAL RESOURCES LIMITED Daily Prices Page 2...

     Prev Section TOC    Company Info for MIN    Limits Next Section


Company Details for (MIN) MINERAL RESOURCES LIMITED

Listing Code MIN
Listing Name MINERAL RESOURCES LIMITED
GICS Sector Materials
ISIN Name MINERAL RESOURCES.
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000MIN4


Maximum Price date available .. Thursday 26th February 2026
Latest price with VOLUME for MIN .. Wednesday 18th February 2026

MIN 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 ### 181 ###
MAX ### ### ###


Font Format Legend

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


<< Previous 1 2 3 4 5 6 7 8 9 Next >>


End of day Prices (full format),

600 Days for (MIN) MINERAL RESOURCES LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2023-Oct-12 Thu ### 62.89 ### 62.89 79.8 79.8 4.5
2023-Oct-11 Wed ### 62.54 ### 61.72 864,274 27,025,847 69.7 69.7 4.4
2023-Oct-10 Tue ### ### 59.71 60.85 ### ### ###
2023-Oct-09 Mon ### ### ### 59.45 965,484 0 16.5 16.5 ###
2023-Oct-06 Fri ### ### 60.78 ### ### ### 0.0
2023-Oct-05 Thu ### 63.22 ### 61.48 954,944 30,185,779 ### ### ###
2023-Oct-04 Wed 63.21 64.25 ### ### 638,657 20,516,856 78.4 78.4 0.0
2023-Oct-03 Tue 65.55 65.77 63.86 ### 1,331,829 ### ### ### 0.0
2023-Oct-02 Mon ### ### ### 67.53 ### ### ###
2023-Sep-29 Fri 68.77 68.82 ### ### 17.8 17.8 0.0
2023-Sep-28 Thu ### ### ### ### ### ### 0.0
2023-Sep-27 Wed 66.2 ### 65.5 ### ### ### 0.0
2023-Sep-26 Tue ### ### 66.75 66.83 20.6 20.6 ###
2023-Sep-25 Mon 68.79 ### 67.79 ### 562,055 19,050,854 30.3 30.3 0.0
2023-Sep-22 Fri 65.5 69.46 ### 69.46 1,413,652 ### 94.1 94.1 ###
2023-Sep-21 Thu 68.75 69.43 66.88 ### 1,031,520 70,303,245 20.4 20.4 0.0
2023-Sep-20 Wed ### ### ### 69.43 956,586 0 37.9 37.9 ###
2023-Sep-19 Tue ### 70.84 ### ### 808,758 ### 76.3 76.3 0.0
2023-Sep-18 Mon 70.78 ### ### 70.48 526,254 0 41.0 41.0 5.0
2023-Sep-15 Fri 70.2 71.49 ### ### 74.1 74.1 0.0
2023-Sep-14 Thu ### 70.4 68.71 68.71 ### ### 4.9
2023-Sep-13 Wed 68.56 ### ### 68.78 77.9 77.9 4.9
2023-Sep-12 Tue ### 69.4 ### 69.27 ### ### 4.9
2023-Sep-11 Mon 68.72 69.55 ### ### 561,659 ### 41.0 41.0 0.0
2023-Sep-08 Fri ### ### 68.74 ### 19.6 19.6 0.0
2023-Sep-07 Thu ### ### ### 71.77 26.7 26.7 ###
2023-Sep-06 Wed ### 73.85 ### ### 640,753 ### 77.3 77.3 0.0
2023-Sep-05 Tue ### 73.46 ### 73.45 ### ### ###
2023-Sep-04 Mon ### 74.77 73 ### ### ### 0.0
2023-Sep-01 Fri ### ### 70.46 ### 885,354 31,191,021 ### ### 0.0
2023-Aug-31 Thu ### 71.53 ### 71.53 2,103,323 75,225,347 79.0 79.0 ###
2023-Aug-30 Wed ### ### 69.29 70.72 1,334,071 46,218,889 63.3 63.3 ###
2023-Aug-29 Tue 64.2 ### ### 69.48 1,802,826 0 96.3 96.3 5.0
2023-Aug-28 Mon 65.7 65.7 ### ### 658,079 ### ### ### 0.0
2023-Aug-25 Fri ### 65.78 64.88 65.57 671,484 43,868,049 73.3 73.3 ###
2023-Aug-24 Thu 66.5 ### 65.53 66.5 602,372 ### ### ### 4.8
2023-Aug-23 Wed ### 66.71 ### ### 85.6 85.6 0.0
2023-Aug-22 Tue ### 64.5 63.47 64.5 584,286 ### ### ### 4.6
2023-Aug-21 Mon ### ### ### ### 596,429 0 ### ### 0.0
2023-Aug-18 Fri ### 63.79 ### ### 1,056,759 33,705,328 ### ### 0.0
2023-Aug-17 Thu 62.55 62.85 61.21 62.7 ### ### 4.5
2023-Aug-16 Wed ### ### 63.155 63.28 ### ### 4.5
2023-Aug-15 Tue ### 66.59 ### ### 834,681 ### 27.8 27.8 0.0
2023-Aug-14 Mon ### ### 65.8 66.24 1,007,776 ### ### ### ###
2023-Aug-11 Fri ### ### ### 68.21 964,281 0 ### ### 4.9
2023-Aug-10 Thu 68.86 69.7 68.82 69.4 711,750 ### ### ### 5.0
2023-Aug-09 Wed 68.88 ### ### 69.44 912,873 0 78.5 78.5 ###
2023-Aug-08 Tue 69.41 ### ### ### 812,070 0 38.3 38.3 0.0
2023-Aug-07 Mon 70.21 70.58 ### 69.42 ### ### 5.0
2023-Aug-04 Fri 69.25 ### 69.25 ### ### ### 0.0
2023-Aug-03 Thu 69.5 ### ### 69.77 1,265,287 0 74.0 74.0 ###
2023-Aug-02 Wed ### 70.87 ### ### ### ### 0.0
2023-Aug-01 Tue 72.22 72.4 ### 71.55 ### ### ###
2023-Jul-31 Mon 71.87 ### 70.88 71.43 540,124 ### ### ### 5.1
2023-Jul-28 Fri ### ### 70.78 71.87 75.9 75.9 ###
2023-Jul-27 Thu ### ### 72.72 ### ### ### 0.0
2023-Jul-26 Wed 71.75 74.59 71.42 73.82 ### ### 5.3
2023-Jul-25 Tue 68.58 ### 68.58 ### 91.0 91.0 0.0
2023-Jul-24 Mon ### ### ### ### 1,196,721 0 ### ### 0.0
2023-Jul-21 Fri 73.56 74 69.45 ### 2,960,627 212,350,971 8.3 8.3 0.0
2023-Jul-20 Thu ### 77.44 ### 75.78 2,357,749 91,292,041 87.6 87.6 5.4
2023-Jul-19 Wed 72.75 73.29 ### ### ### ### 0.0
2023-Jul-18 Tue ### ### ### 72.2 560,670 0 ### ### 5.2
2023-Jul-17 Mon 71.81 ### 71.26 ### 430,341 15,333,049 78.8 78.8 0.0
2023-Jul-14 Fri ### ### 71.85 72.5 604,187 ### 29.2 29.2 5.2
2023-Jul-13 Thu ### ### ### ### 907,870 0 78.0 78.0 0.0
2023-Jul-12 Wed ### 69.725 68.21 ### 650,143 ### ### ### 0.0
2023-Jul-11 Tue 68.4 68.48 ### ### 547,925 18,760,952 22.3 22.3 0.0
2023-Jul-10 Mon 68.21 ### 66.51 66.84 707,925 23,542,045 25.1 25.1 4.8
2023-Jul-07 Fri 68.45 68.8 ### 67.45 1,167,057 ### ### ### 4.8
2023-Jul-06 Thu 71.2 ### ### 70 980,553 0 24.8 24.8 5.0
2023-Jul-05 Wed 72.85 ### ### 72.58 ### ### 5.2
2023-Jul-04 Tue ### 73.88 72.51 72.85 ### ### ###
2023-Jul-03 Mon ### ### ### 72.82 ### ### ###
2023-Jun-30 Fri ### 72.24 ### 71.43 804,784 ### 28.1 28.1 5.1
2023-Jun-29 Thu 70.8 71.41 69.7 71.2 640,044 ### ### ### 5.1
2023-Jun-28 Wed 72.2 72.57 70.73 70.85 ### ### ###
2023-Jun-27 Tue ### ### 69.73 70.78 80.3 80.3 5.1
2023-Jun-26 Mon 70.58 ### 68.85 69.42 1,682,183 57,909,149 29.2 29.2 5.0
2023-Jun-23 Fri 72.51 ### 71.4 ### 1,029,486 36,752,650 40.0 40.0 0.0
2023-Jun-22 Thu ### 73.47 72.55 ### 624,354 45,584,085 80.0 80.0 0.0
2023-Jun-21 Wed ### 73.85 72.81 73.25 71.4 71.4 5.2
2023-Jun-20 Tue 73.5 74.48 72.84 ### 695,226 51,210,347 ### ### 0.0
2023-Jun-19 Mon 72.5 73.76 ### ### ### ### 0.0
2023-Jun-16 Fri ### 73.5 ### 73 84.7 84.7 5.2
2023-Jun-15 Thu ### ### 69.51 70.4 1,623,682 ### 34.6 34.6 5.0
2023-Jun-14 Wed 69.7 72 ### ### 1,779,941 64,077,876 ### ### 0.0
2023-Jun-13 Tue 69.2 69.5 ### ### 1,105,471 ### ### ### 0.0
2023-Jun-09 Fri 69.8 70.41 69.5 69.78 1,156,048 ### ### ### 5.0
2023-Jun-08 Thu 68.7 69.54 ### ### 80.4 80.4 0.0
2023-Jun-07 Wed ### ### ### ### 745,421 0 33.4 33.4 0.0
2023-Jun-06 Tue ### ### ### 69.43 1,021,085 0 35.2 35.2 ###
2023-Jun-05 Mon 71.57 72.22 69.76 ### 26.8 26.8 0.0
2023-Jun-02 Fri ### ### 68.87 69.5 ### ### 5.0
2023-Jun-01 Thu 70.45 ### 67.55 68.26 15.6 15.6 4.9
2023-May-31 Wed ### 71.79 ### 70.79 39.1 39.1 ###
2023-May-30 Tue ### ### 71.26 72.42 ### ### 5.2
2023-May-29 Mon 71 ### 71 71.4 74.7 74.7 ###
2023-May-26 Fri ### 70.42 69.47 69.82 844,871 ### 33.9 33.9 5.0
2023-May-25 Thu ### ### ### 69.59 1,237,640 0 33.0 33.0 ###
2023-May-24 Wed 74 ### 71.81 71.82 1,077,542 38,689,145 19.9 19.9 ###
2023-May-23 Tue ### ### ### ### 780,750 0 ### ### 0.0
2023-May-22 Mon ### ### ### 74.74 27.4 27.4 5.3
2023-May-19 Fri ### ### 75.45 ### 1,026,374 38,719,959 ### ### 0.0
2023-May-18 Thu ### 76.2 73.5 ### 1,363,476 102,056,178 ### ### 0.0
2023-May-17 Wed ### ### 71.52 ### 1,165,244 41,669,125 ### ### 0.0
2023-May-16 Tue 74.56 ### ### ### 784,523 0 ### ### 0.0
2023-May-15 Mon ### 74.24 71.8 73.75 74.4 74.4 5.3
2023-May-12 Fri 72.78 74.89 72.21 ### 1,054,756 ### ### ### 0.0
2023-May-11 Thu 72.55 75.51 72.53 73.58 1,658,484 122,760,985 ### ### 5.3
2023-May-10 Wed 73.49 74.185 72.25 72.53 943,879 ### ### ### ###
2023-May-09 Tue 73.2 ### ### 73.5 ### ### 5.3
2023-May-08 Mon 71.7 73.23 ### 71.41 753,557 27,591,489 34.0 34.0 ###
2023-May-05 Fri ### 70.4 ### 70.4 1,658,026 ### ### ### 5.0
2023-May-04 Thu 68.55 70.085 ### ### 62.5 62.5 0.0
2023-May-03 Wed 72.21 72.79 ### ### 1,226,279 44,630,424 36.7 36.7 0.0
2023-May-02 Tue 73 ### 72.22 ### 1,019,354 36,808,872 48.3 48.3 0.0
2023-May-01 Mon ### ### ### ### ### ### 0.0
2023-Apr-28 Fri ### ### 71.57 ### 1,172,948 41,973,944 81.3 81.3 0.0
2023-Apr-27 Thu ### 72.83 ### ### 1,424,472 51,872,147 ### ### 0.0
2023-Apr-26 Wed ### ### ### 72.59 3,802,920 0 19.4 19.4 5.2
2023-Apr-24 Mon 78.82 80.56 78.41 ### 849,123 67,492,541 ### ### 0.0
2023-Apr-21 Fri 77.76 79.51 ### 78.7 79.9 79.9 ###
2023-Apr-20 Thu ### 83.46 79.71 79.71 1,122,926 ### 11.8 11.8 ###
2023-Apr-19 Wed ### 85.52 82.24 ### 1,049,153 88,002,953 ### ### 0.0
2023-Apr-18 Tue ### ### 80 ### 795,547 31,821,880 ### ### 0.0
2023-Apr-17 Mon 79.5 ### 78.75 80.5 624,027 ### ### ### 5.8
2023-Apr-14 Fri ### 79.58 ### ### 875,376 ### 72.9 72.9 0.0
2023-Apr-13 Thu ### 78.7 ### ### 954,524 ### 76.0 76.0 0.0
2023-Apr-12 Wed ### 80.4 75.41 77.41 13.1 13.1 ###
2023-Apr-11 Tue 77.48 79.28 ### 78.87 869,747 34,476,771 ### ### ###
2023-Apr-06 Thu ### ### 75.81 ### 1,528,249 57,928,278 15.2 15.2 0.0
2023-Apr-05 Wed ### ### 76.41 ### ### ### 0.0
2023-Apr-04 Tue ### ### 78.41 ### ### ### 0.0
2023-Apr-03 Mon ### 80.83 ### 80.72 639,047 25,827,084 ### ### 5.8
2023-Mar-31 Fri 80.76 ### 80 80.59 ### ### ###
2023-Mar-30 Thu ### ### ### ### 855,921 0 ### ### 0.0
2023-Mar-29 Wed 81 ### 80.43 80.77 506,771 ### ### ### ###
2023-Mar-28 Tue 78.24 ### 78.24 ### ### ### 0.0
2023-Mar-27 Mon 77.44 77.88 76.2 76.41 ### ### 5.5
2023-Mar-24 Fri ### ### ### 77.21 964,380 0 ### ### ###
2023-Mar-23 Thu 78.2 78.52 75.81 76.74 ### ### ###
2023-Mar-22 Wed ### 80.75 78.74 ### 838,146 66,837,952 ### ### 0.0
2023-Mar-21 Tue ### ### 77.43 77.49 ### ### ###
2023-Mar-20 Mon 79.5 81.28 ### ### 25.7 25.7 0.0
2023-Mar-17 Fri ### 80.89 ### ### 1,333,942 53,951,284 77.4 77.4 0.0
2023-Mar-16 Thu ### ### 76.81 78.49 87.0 87.0 ###
2023-Mar-15 Wed ### ### ### 80.49 ### ### ###
2023-Mar-14 Tue ### 83 78.54 79.83 24.9 24.9 5.7
2023-Mar-13 Mon 82.49 84.42 81.25 ### 984,172 81,523,887 ### ### 0.0
2023-Mar-10 Fri 86.84 ### ### 83.5 1,302,579 0 14.4 14.4 6.0
2023-Mar-09 Thu 87.21 89.45 86.44 ### ### ### 0.0
2023-Mar-08 Wed ### 87.8 ### ### 667,281 ### ### ### 0.0
2023-Mar-07 Tue ### 89.23 ### 88.73 560,027 ### 34.1 34.1 6.3
2023-Mar-06 Mon ### ### 86.7 ### ### ### 0.0
2023-Mar-03 Fri ### ### ### 89.42 76.7 76.7 6.4
2023-Mar-02 Thu ### ### ### ### ### ### 0.0
2023-Mar-01 Wed ### 86.49 ### 86 879,926 ### ### ### 6.1
2023-Feb-28 Tue ### ### ### 82.56 2,048,126 0 ### ### 5.9
2023-Feb-27 Mon ### ### 78.5 79.5 1,280,441 ### ### ### 5.7
2023-Feb-24 Fri 82 ### 79.74 ### 88.6 88.6 0.0
2023-Feb-23 Thu ### 85.75 ### ### 723,252 31,009,429 78.2 78.2 0.0
2023-Feb-22 Wed 83.45 84.44 ### ### ### ### 0.0
2023-Feb-21 Tue ### ### 81.71 ### 776,722 31,732,977 89.4 89.4 0.0
2023-Feb-20 Mon ### 83.78 81.4 81.85 27.7 27.7 ###
2023-Feb-17 Fri ### 87.86 82.55 ### 1,763,827 150,286,879 18.1 18.1 0.0
2023-Feb-16 Thu ### 88.75 ### ### ### ### 0.0
2023-Feb-15 Wed 88.5 88.76 86.46 ### ### ### 0.0
2023-Feb-14 Tue ### ### 86.51 ### 23.6 23.6 0.0
2023-Feb-13 Mon 90.5 91.49 ### 90.79 ### ### 6.5
2023-Feb-10 Fri ### 91.46 ### ### 34.1 34.1 0.0
2023-Feb-09 Thu 90.79 ### 89.54 ### 77.1 77.1 0.0
2023-Feb-08 Wed 89.81 ### 89.81 ### 571,689 ### ### ### 0.0
2023-Feb-07 Tue 88.29 89.79 ### ### ### ### 0.0
2023-Feb-06 Mon 87.41 ### ### ### 422,126 0 ### ### 0.0
2023-Feb-03 Fri 87.7 88.89 85.5 88.79 793,553 69,193,853 ### ### 6.3
2023-Feb-02 Thu 91.74 ### 88.23 ### 13.1 13.1 0.0
2023-Feb-01 Wed ### ### 89.71 90.25 27.7 27.7 ###
2023-Jan-31 Tue 91.76 ### 88.5 ### 871,721 38,573,654 21.8 21.8 0.0
2023-Jan-30 Mon 92.41 ### 91.43 92.55 ### ### ###
2023-Jan-27 Fri ### ### ### ### 30.7 30.7 0.0
2023-Jan-25 Wed ### 95.4 ### 94.2 1,514,758 72,253,956 73.9 73.9 6.7
2023-Jan-24 Tue ### ### 92.55 96.28 ### ### 6.9
2023-Jan-23 Mon 89.7 ### ### 91.45 906,279 0 82.0 82.0 6.5
2023-Jan-20 Fri 88.5 ### ### ### 79.6 79.6 0.0
2023-Jan-19 Thu 88.79 88.79 86.75 ### 742,450 ### ### ### 0.0
2023-Jan-18 Wed 87.85 88.48 ### ### 32.4 32.4 0.0
2023-Jan-17 Tue 87.77 ### ### 87.4 ### ### 6.2
2023-Jan-16 Mon ### ### ### 88.41 ### ### ###
2023-Jan-13 Fri 89.5 89.5 88.44 88.49 711,441 ### 22.1 22.1 ###
2023-Jan-12 Thu ### ### 87.73 ### ### ### 0.0
2023-Jan-11 Wed ### 88.45 85.87 ### ### ### 0.0
2023-Jan-10 Tue ### 87.28 ### 84.75 920,278 ### ### ### ###
2023-Jan-09 Mon ### 86.57 ### 85.89 933,677 ### 73.5 73.5 ###
2023-Jan-06 Fri ### 83.54 78.87 83.54 1,176,379 95,527,856 ### ### 6.0
2023-Jan-05 Thu ### 78.2 ### ### ### ### 0.0
2023-Jan-04 Wed 74.88 77.5 74.47 77.5 87.5 87.5 5.5
2023-Jan-03 Tue ### 78.5 ### ### 12.2 12.2 0.0
2022-Dec-30 Fri ### 77.89 76.5 77.2 512,248 39,542,984 65.7 65.7 5.5
2022-Dec-29 Thu 77 ### ### 76.77 700,287 0 37.2 37.2 ###
2022-Dec-28 Wed ### 78.7 77.21 78.27 ### ### ###
2022-Dec-23 Fri ### 80.26 77.21 79.88 81.4 81.4 5.7
2022-Dec-22 Thu ### 82.29 ### ### ### ### 0.0
2022-Dec-21 Wed ### 81.24 ### 80.7 805,351 32,713,357 ### ### 5.8
2022-Dec-20 Tue ### 81.475 79.21 79.22 ### ### 5.7
2022-Dec-19 Mon 81 82.79 80.23 81.72 491,341 ### 78.2 78.2 5.8
2022-Dec-16 Fri ### 83.27 79.29 81.22 ### ### ###
2022-Dec-15 Thu 85 85 ### 82 17.5 17.5 5.9
2022-Dec-14 Wed ### ### 84.55 ### 74.3 74.3 0.0
2022-Dec-13 Tue ### 88.74 84.4 ### 851,975 73,755,475 ### ### 0.0
2022-Dec-12 Mon ### 88.78 ### ### 772,981 34,312,626 46.6 46.6 0.0
2022-Dec-09 Fri ### 90.5 ### 90.5 ### ### 6.5
2022-Dec-08 Thu 88.2 ### ### 87.78 ### ### 6.3
2022-Dec-07 Wed ### ### 89.58 ### 73.5 73.5 0.0
2022-Dec-06 Tue ### 89.5 87.8 89.4 ### ### 6.4
2022-Dec-05 Mon ### 92.44 ### ### 74.0 74.0 0.0
2022-Dec-02 Fri 89.2 ### 88.81 89.83 ### ### ###
2022-Dec-01 Thu ### ### ### 89.23 863,776 0 70.3 70.3 ###
2022-Nov-30 Wed 82.5 88.72 82.5 87.42 2,118,824 181,392,522 93.1 93.1 6.2
2022-Nov-29 Tue ### ### ### 83.77 89.5 89.5 ###
2022-Nov-28 Mon ### 82 ### 81.84 889,456 ### 77.3 77.3 5.8
2022-Nov-25 Fri 85.52 ### 81.22 ### ### ### 0.0
2022-Nov-24 Thu 87 87.5 85.5 ### 642,452 ### 30.8 30.8 0.0
2022-Nov-23 Wed 87 ### 86.2 ### 39.7 39.7 0.0
2022-Nov-22 Tue 84.24 ### 83.53 ### 647,941 27,061,255 81.6 81.6 0.0
2022-Nov-21 Mon 83.7 ### ### ### ### ### 0.0
2022-Nov-18 Fri ### ### 80 ### ### ### 0.0
2022-Nov-17 Thu ### ### ### ### 38.3 38.3 0.0
2022-Nov-16 Wed ### ### ### 82.75 ### ### ###
2022-Nov-15 Tue ### 83.87 77.71 80.24 1,542,451 ### 14.5 14.5 ###
2022-Nov-14 Mon ### ### ### ### ### ### 0.0
2022-Nov-11 Fri 84.41 85.56 81.27 81.78 1,483,981 123,786,275 ### ### ###
2022-Nov-10 Thu 80.21 ### 79.5 81.83 893,120 35,501,520 85.1 85.1 5.8
2022-Nov-09 Wed ### ### ### 82.7 ### ### 5.9
2022-Nov-08 Tue 76.8 ### 76.22 ### ### ### 0.0
2022-Nov-07 Mon 76.5 76.8 74.51 ### 28.2 28.2 0.0
2022-Nov-04 Fri 70 ### 70 73.52 894,742 31,315,970 92.1 92.1 ###
2022-Nov-03 Thu 70.42 71.23 69.51 70.21 1,039,886 73,176,777 38.2 38.2 ###
2022-Nov-02 Wed 74.41 74.8 71.5 72.47 16.9 16.9 ###
2022-Nov-01 Tue ### ### ### 73.71 794,356 0 ### ### ###
2022-Oct-31 Mon 72.58 ### ### ### 1,810,343 0 76.9 76.9 0.0
2022-Oct-28 Fri 75.88 ### ### ### 8.8 8.8 0.0
2022-Oct-27 Thu 78.5 80 76.58 76.58 17.1 17.1 5.5
2022-Oct-26 Wed ### ### 75.48 ### 1,713,471 ### ### ### 0.0
2022-Oct-25 Tue ### ### ### 74.75 1,125,572 0 ### ### ###
2022-Oct-24 Mon 76.7 ### ### ### ### ### 0.0
2022-Oct-21 Fri 71.88 74.49 71.2 ### 88.6 88.6 0.0
2022-Oct-20 Thu 71.77 ### ### 71.89 1,667,685 0 ### ### ###
2022-Oct-19 Wed 69.8 72.4 ### 72.29 ### ### ###
2022-Oct-18 Tue ### ### 67.74 69.49 912,222 30,896,959 ### ### ###
2022-Oct-17 Mon 69.49 ### 68.22 ### 34.2 34.2 0.0
2022-Oct-14 Fri 70.51 ### ### ### 1,085,226 0 76.3 76.3 0.0
2022-Oct-13 Thu ### 70.43 ### ### 70.7 70.7 0.0
2022-Oct-12 Wed ### 72.7 ### ### ### ### 0.0
2022-Oct-11 Tue 71.85 73.79 ### 72.78 1,242,727 ### 85.0 85.0 5.2
2022-Oct-10 Mon ### 72.45 ### 70.81 855,749 ### 40.2 40.2 5.1
2022-Oct-07 Fri ### ### 70.24 ### ### ### 0.0
2022-Oct-06 Thu 71 ### 71 ### 841,554 ### 83.6 83.6 0.0
2022-Oct-05 Wed 70.54 72.42 69.76 ### 1,283,147 91,218,920 ### ### 0.0
2022-Oct-04 Tue 67.84 ### 67.5 69.74 1,027,457 34,676,673 75.0 75.0 ###
2022-Oct-03 Mon ### ### 64.81 ### ### ### 0.0
2022-Sep-30 Fri 66.44 66.5 ### 65.75 29.9 29.9 ###
2022-Sep-29 Thu 66.49 66.75 65.5 ### 876,755 57,975,424 30.0 30.0 0.0
2022-Sep-28 Wed 66.4 66.52 ### 63.46 13.6 13.6 4.5
2022-Sep-27 Tue ### ### ### 65.89 91.1 91.1 ###
2022-Sep-26 Mon 65.22 65.71 62.26 62.26 1,276,526 ### ### ### 4.4
2022-Sep-23 Fri ### ### 66.8 ### 951,082 ### 36.6 36.6 0.0
2022-Sep-21 Wed 70.28 71.22 ### ### 777,971 27,703,547 ### ### 0.0
2022-Sep-20 Tue ### ### 69.875 71.58 ### ### 5.1
2022-Sep-19 Mon ### 69.83 66.51 ### 1,040,578 ### 85.9 85.9 0.0
2022-Sep-16 Fri 68.56 69.2 ### ### 22.2 22.2 0.0
2022-Sep-15 Thu 71.5 72.45 69.81 ### ### ### 0.0
2022-Sep-14 Wed ### 73.5 70.7 71.45 1,456,923 105,044,148 ### ### ###
2022-Sep-13 Tue ### ### 72.845 73.8 32.0 32.0 ###
2022-Sep-12 Mon 72 74.2 71.85 ### 1,624,824 118,652,772 ### ### 0.0
2022-Sep-09 Fri 72.59 72.75 ### 71.51 20.9 20.9 5.1
2022-Sep-08 Thu ### 63.54 ### ### ### ### 0.0
2022-Sep-07 Wed ### ### 58.025 59.5 1,042,487 30,245,154 ### ### 4.3
2022-Sep-06 Tue 60.27 61.58 59.87 ### ### ### 0.0
2022-Sep-05 Mon 58.72 ### ### ### 84.8 84.8 0.0
2022-Sep-02 Fri ### 60.85 58.71 58.71 1,466,771 87,683,570 ### ### ###
2022-Sep-01 Thu 62.83 ### 62.49 62.79 49.5 49.5 4.5
2022-Aug-31 Wed 66.58 67.48 63.83 ### 10.1 10.1 0.0
2022-Aug-30 Tue ### 68.5 ### ### ### ### 0.0
2022-Aug-29 Mon 60.82 ### 60.58 ### ### ### 0.0
2022-Aug-26 Fri 65.24 65.58 ### ### 37.3 37.3 0.0
2022-Aug-25 Thu 64.5 ### ### ### 919,520 0 30.3 30.3 0.0
2022-Aug-24 Wed 62.76 ### 62.52 63.59 881,524 27,556,440 75.7 75.7 4.5
2022-Aug-23 Tue 61.4 ### ### 61.75 729,870 0 ### ### ###
2022-Aug-22 Mon ### ### 59.28 61.56 91.7 91.7 4.4
2022-Aug-19 Fri ### ### ### ### ### ### 0.0
2022-Aug-18 Thu ### ### 57.59 ### ### ### 0.0
2022-Aug-17 Wed 60.75 ### 59.72 60.52 40.3 40.3 4.3
2022-Aug-16 Tue 60.77 ### ### 60.57 ### ### ###
2022-Aug-15 Mon 60.25 61.89 60.25 60.81 75.2 75.2 ###
2022-Aug-12 Fri 59.2 ### ### ### 70.8 70.8 0.0
2022-Aug-11 Thu ### 60.24 58.51 59.47 26.6 26.6 4.2
2022-Aug-10 Wed 59 59.72 58.26 58.73 35.8 35.8 ###
2022-Aug-09 Tue 58 ### 57.72 ### ### ### 0.0
2022-Aug-08 Mon ### 59.48 56.85 57.88 67.7 67.7 4.1
2022-Aug-05 Fri ### 57.86 ### ### ### ### 0.0
2022-Aug-04 Thu 54.85 55.82 54.58 55.5 ### ### 4.0
2022-Aug-03 Wed 52.89 55.2 52.385 54.8 1,066,887 ### ### ### 3.9
2022-Aug-02 Tue 53.51 ### ### ### ### ### 0.0
2022-Aug-01 Mon 54.51 ### 53.82 ### 918,089 24,705,774 ### ### 0.0
2022-Jul-29 Fri ### ### 53.52 53.74 1,829,089 48,946,421 ### ### 3.8
2022-Jul-28 Thu ### ### 49.52 53.21 2,970,775 73,556,389 84.7 84.7 ###
2022-Jul-27 Wed ### ### ### 48.8 1,093,958 0 ### ### 3.5
2022-Jul-26 Tue 48 49.22 ### 49.22 ### ### 3.5
2022-Jul-25 Mon ### ### ### ### ### ### 0.0
2022-Jul-22 Fri ### ### 46.5 46.82 1,408,485 32,747,276 ### ### 3.3
2022-Jul-21 Thu ### ### ### 47.55 ### ### ###
2022-Jul-20 Wed ### ### 46.175 47.53 ### ### ###
2022-Jul-19 Tue ### 46.7 ### ### 1,029,555 ### 70.4 70.4 0.0
2022-Jul-18 Mon ### ### 43.5 ### ### ### 0.0
2022-Jul-15 Fri 45 ### ### ### 2,002,551 0 ### ### 0.0
2022-Jul-14 Thu 44.74 ### 44.73 ### 1,987,685 44,454,575 ### ### 0.0
2022-Jul-13 Wed 44 44.655 43.27 ### 74.7 74.7 0.0
2022-Jul-12 Tue 45.8 45.82 ### 44.81 31.8 31.8 ###
2022-Jul-11 Mon ### 48 ### ### 19.7 19.7 0.0
2022-Jul-08 Fri ### 47.74 45.87 46.88 1,735,959 ### ### ### 3.3
2022-Jul-07 Thu 44.29 ### 44 44.83 1,633,186 ### 77.5 77.5 3.2
2022-Jul-06 Wed 44.87 45 42.75 42.89 1,416,682 62,156,922 ### ### ###
2022-Jul-05 Tue 46.45 46.75 45.51 45.51 ### ### ###
2022-Jul-04 Mon ### 47.4 ### ### 1,021,678 ### ### ### 0.0
2022-Jul-01 Fri ### ### 46.27 46.28 7.5 7.5 3.3
2022-Jun-30 Thu 48.81 50 ### 48.27 43.3 43.3 3.4
2022-Jun-29 Wed ### 49.88 48.645 ### ### ### 0.0
2022-Jun-28 Tue 48.86 ### 48.5 49.42 1,333,178 ### ### ### 3.5
2022-Jun-27 Mon 49.26 ### 48.51 48.71 ### ### ###
2022-Jun-24 Fri ### 48.5 ### 48.2 1,027,687 ### ### ### 3.4
2022-Jun-23 Thu ### ### 46.53 47.22 1,213,979 28,243,221 36.7 36.7 3.4
2022-Jun-22 Wed 50 50.21 ### 48.77 1,168,220 ### ### ### ###
2022-Jun-21 Tue 49.49 50 ### ### 1,122,549 28,063,725 34.2 34.2 0.0
2022-Jun-20 Mon ### 51.5 ### ### 1,129,054 29,073,140 ### ### 0.0
2022-Jun-17 Fri 52 52.51 51.28 51.79 36.0 36.0 ###
2022-Jun-16 Thu ### 55 52.86 53.45 1,321,642 71,276,153 31.7 31.7 3.8
2022-Jun-15 Wed ### 55.49 53.4 53.54 1,375,521 74,890,240 ### ### 3.8
2022-Jun-14 Tue 53.5 55.56 52.72 55.56 91.7 91.7 4.0
2022-Jun-10 Fri ### ### 55.88 56.81 1,184,281 ### ### ### 4.1
2022-Jun-09 Thu 60.24 ### ### ### 22.4 22.4 0.0
2022-Jun-08 Wed ### ### 59.23 60.45 72.5 72.5 4.3
2022-Jun-07 Tue ### ### ### 59.47 53.1 53.1 4.2
2022-Jun-06 Mon ### ### ### ### 863,750 0 44.4 44.4 0.0
2022-Jun-03 Fri ### ### ### ### 959,822 0 ### ### 0.0
2022-Jun-02 Thu 58.26 59.45 ### 57.58 ### ### 4.1
2022-Jun-01 Wed ### ### ### 58.7 1,783,683 0 8.3 8.3 4.2
2022-May-31 Tue 63.29 ### ### 63.85 75.8 75.8 ###
2022-May-30 Mon 62.2 ### 61.59 62.7 ### ### 4.5
2022-May-27 Fri ### ### ### 61.29 857,157 0 ### ### 4.4
2022-May-26 Thu ### ### 58.88 60.22 1,068,277 31,450,074 ### ### ###
2022-May-25 Wed 61.5 61.74 ### ### 30.4 30.4 0.0
2022-May-24 Tue ### ### ### ### 50.7 50.7 0.0
2022-May-23 Mon ### ### ### ### 794,044 0 ### ### 0.0
2022-May-20 Fri 60.81 ### ### 59.82 1,981,389 0 17.3 17.3 4.3
2022-May-19 Thu ### 59.75 57.85 ### 993,383 58,410,920 ### ### 0.0
2022-May-18 Wed ### ### ### 60.77 1,359,787 0 76.0 76.0 ###
2022-May-17 Tue ### 58.42 56.2 ### 861,925 49,396,921 ### ### 0.0
2022-May-16 Mon 55.47 56.21 54.26 ### 847,742 46,825,029 ### ### 0.0
2022-May-13 Fri ### 54.46 53 ### 70.0 70.0 0.0
2022-May-12 Thu 54 ### 52.82 ### 47.5 47.5 0.0
2022-May-11 Wed 52.5 ### 51.85 54.26 881,277 ### 85.5 85.5 3.9
2022-May-10 Tue ### 55.27 52.84 53.73 ### ### 3.8
2022-May-09 Mon ### 55.27 52.84 53.73 ### ### 3.8
2022-May-06 Fri 53.8 56.46 ### ### 953,957 ### 93.3 93.3 0.0
2022-May-05 Thu ### 56.5 55.42 ### 61.6 61.6 0.0
2022-May-04 Wed ### ### ### 54.24 ### ### 3.9
2022-May-03 Tue ### 57.85 55.84 ### 709,680 40,341,759 33.3 33.3 0.0
2022-May-02 Mon 57.79 57.88 56.84 57 40.6 40.6 ###
2022-Apr-29 Fri 58.87 59.28 57.8 58.54 31.6 31.6 ###
2022-Apr-28 Thu 56.8 ### ### ### ### ### 0.0
2022-Apr-27 Wed 54.58 55.72 54.45 55.49 1,087,557 59,908,077 ### ### ###
2022-Apr-26 Tue ### ### ### ### 2,354,788 0 ### ### 0.0
2022-Apr-22 Fri ### ### 58.88 60.7 1,557,950 45,866,048 34.8 34.8 4.3
2022-Apr-21 Thu ### ### 61.75 ### 70.9 70.9 0.0
2022-Apr-20 Wed 61.85 62.48 ### 61.4 874,049 ### ### ### 4.4
2022-Apr-19 Tue 63.2 63.5 61.2 ### 19.8 19.8 0.0
2022-Apr-14 Thu 62.51 62.79 61.44 ### 29.8 29.8 0.0
2022-Apr-13 Wed 59.84 ### 59.78 61.8 ### ### 4.4
2022-Apr-12 Tue 59.83 ### ### ### 1,073,175 0 ### ### 0.0
2022-Apr-11 Mon ### ### ### 59.29 17.6 17.6 ###
2022-Apr-08 Fri 61.59 ### 60.72 ### 36.1 36.1 0.0
2022-Apr-07 Thu 59.75 ### ### ### 1,485,286 0 ### ### 0.0
2022-Apr-06 Wed ### 61.28 ### ### 2,675,574 81,979,587 ### ### 0.0
2022-Apr-05 Tue ### ### 56.8 ### 2,341,576 66,500,758 89.6 89.6 0.0
2022-Apr-04 Mon 55.59 56.74 ### 56.46 74.5 74.5 4.0
2022-Apr-01 Fri ### 54.59 52.75 54.59 83.7 83.7 ###
2022-Mar-31 Thu 51.24 52.71 ### 52.71 ### ### ###
2022-Mar-30 Wed 49.55 ### 49.26 50.51 ### ### 3.6
2022-Mar-29 Tue 49.79 50.24 48.85 ### ### ### 0.0
2022-Mar-28 Mon 49.56 ### 49.21 49.21 873,155 21,483,978 ### ### ###
2022-Mar-25 Fri ### ### ### ### 34.3 34.3 0.0
2022-Mar-24 Thu ### 49.7 48.245 48.5 ### ### 3.5
2022-Mar-23 Wed ### ### ### ### 803,447 0 20.7 20.7 0.0
2022-Mar-22 Tue 47.88 ### 47.42 ### ### ### 0.0
2022-Mar-21 Mon ### 47.77 46.73 46.82 592,779 ### ### ### 3.3
2022-Mar-18 Fri ### 46.73 45.8 ### 29.9 29.9 0.0
2022-Mar-17 Thu ### ### ### 45.75 842,621 0 ### ### 3.3
2022-Mar-16 Wed 44.57 ### ### 44.26 1,352,751 0 ### ### ###
2022-Mar-15 Tue 44.85 45.28 ### 44.53 1,602,828 36,288,025 42.2 42.2 ###
2022-Mar-14 Mon 47 47.2 ### 46.82 ### ### 3.3
2022-Mar-11 Fri 46.21 46.74 45.51 46.43 1,192,577 ### ### ### ###
2022-Mar-10 Thu 46 ### ### ### 1,580,075 0 22.6 22.6 0.0
2022-Mar-09 Wed ### ### 46.25 ### 20.0 20.0 0.0
2022-Mar-08 Tue ### ### 45.71 ### ### ### 0.0
2022-Mar-07 Mon ### ### ### ### 1,672,320 0 46.7 46.7 0.0
2022-Mar-04 Fri 48.78 ### ### ### 36.4 36.4 0.0
2022-Mar-03 Thu ### 48.42 ### 47.47 ### ### ###
2022-Mar-02 Wed ### ### ### ### 1,892,457 0 ### ### 0.0
2022-Mar-01 Tue ### 46.23 44.76 ### 2,093,046 95,223,127 26.3 26.3 0.0
2022-Feb-28 Mon 45.86 46.8 ### 45.25 ### ### 3.2
2022-Feb-25 Fri 44.42 45.41 ### 44.83 64.6 64.6 3.2
2022-Feb-24 Thu 46.26 ### 43.56 43.72 2,569,927 ### 26.3 26.3 3.1
2022-Feb-23 Wed 45 47.49 ### 46.73 ### ### 3.3
2022-Feb-22 Tue ### 47.29 ### 45.58 ### ### 3.3
2022-Feb-21 Mon ### 47.86 ### ### ### ### 0.0
2022-Feb-18 Fri 46.78 48.5 46.7 47.76 80.9 80.9 ###
2022-Feb-17 Thu ### ### ### ### 1,757,382 0 14.9 14.9 0.0
2022-Feb-16 Wed ### 49.785 47.72 ### 77.9 77.9 0.0
2022-Feb-15 Tue ### 50.81 ### 48.44 21.0 21.0 3.5
2022-Feb-14 Mon 52.89 ### 50.51 ### 1,814,370 ### ### ### 0.0
2022-Feb-11 Fri 54.47 ### ### 53.2 ### ### 3.8
2022-Feb-10 Thu 54.29 ### ### ### ### ### 0.0
2022-Feb-09 Wed 51 ### ### 52.72 ### ### 3.8
2022-Feb-08 Tue ### ### 57.42 57.88 20.7 20.7 4.1
2022-Feb-07 Mon ### ### ### ### 1,370,456 0 92.8 92.8 0.0
2022-Feb-04 Fri 58.23 58.77 57.22 ### ### ### 0.0
2022-Feb-03 Thu ### 59.45 57.76 ### ### ### 0.0
2022-Feb-02 Wed ### ### ### ### 1,176,744 0 ### ### 0.0
2022-Feb-01 Tue 55.51 57.77 55.2 57.4 ### ### ###
2022-Jan-31 Mon ### ### 52.88 55.41 1,111,686 29,392,977 80.1 80.1 4.0
2022-Jan-28 Fri ### 55.8 52.77 53.85 14.8 14.8 ###
2022-Jan-27 Thu 56.4 57 ### ### 2,741,985 78,146,572 25.4 25.4 0.0
2022-Jan-25 Tue 60.21 ### 56.5 ### 3,181,647 89,881,527 28.4 28.4 0.0
2022-Jan-24 Mon ### ### ### 61.72 54.0 54.0 4.4
2022-Jan-21 Fri ### ### 62.84 ### 48.9 48.9 0.0
2022-Jan-20 Thu 63.52 66.74 63.52 ### 1,248,858 81,338,121 87.6 87.6 0.0
2022-Jan-19 Wed 63.28 ### 63.28 64.2 1,316,228 41,645,453 ### ### 4.6
2022-Jan-18 Tue ### ### ### ### 1,711,959 0 70.3 70.3 0.0
2022-Jan-17 Mon ### 66.88 64.79 ### 27.8 27.8 0.0
2022-Jan-14 Fri ### 65.84 62.54 ### 1,394,145 ### 91.3 91.3 0.0
2022-Jan-13 Thu 62.48 ### 62.42 64.26 1,539,375 ### ### ### 4.6
2022-Jan-12 Wed ### 62.88 ### 62.42 1,161,787 36,526,583 71.4 71.4 4.5
2022-Jan-11 Tue ### 61.72 59.5 60.73 ### ### 4.3
2022-Jan-10 Mon ### 60.8 ### ### 87.5 87.5 0.0
2022-Jan-07 Fri 57.84 ### ### ### 1,414,443 0 83.8 83.8 0.0
2022-Jan-06 Thu 57.84 ### 56.89 ### 83.3 83.3 0.0
2022-Jan-05 Wed 59.89 ### ### 58.43 1,051,852 0 18.6 18.6 ###
2022-Jan-04 Tue 56.22 ### 56.22 ### 1,063,129 29,884,556 88.3 88.3 0.0
2021-Dec-31 Fri ### 57.75 56 56 ### ### 4.0
2021-Dec-30 Thu 57.2 57.85 56.59 57.54 585,281 33,489,778 71.3 71.3 ###
2021-Dec-29 Wed ### 56.22 54.81 56.2 739,451 41,050,622 ### ### 4.0
2021-Dec-24 Fri 54.4 ### ### ### 478,683 0 73.7 73.7 0.0
2021-Dec-23 Thu ### 53.41 52.41 ### 74.1 74.1 0.0
2021-Dec-22 Wed 50.89 ### 50.89 52 83.1 83.1 3.7
2021-Dec-21 Tue ### ### ### ### 537,477 0 81.4 81.4 0.0
2021-Dec-20 Mon ### 49.42 ### 49.24 888,250 21,948,657 ### ### 3.5
2021-Dec-17 Fri 49.21 50.23 ### 49.48 1,637,128 ### 74.1 74.1 3.5
2021-Dec-16 Thu 48.2 49.43 ### 48.49 73.9 73.9 ###
2021-Dec-15 Wed ### 50.57 48.8 49 1,016,976 50,528,452 30.7 30.7 3.5
2021-Dec-14 Tue 48.8 49.87 ### 49.41 ### ### ###
2021-Dec-13 Mon 47.52 ### ### 48.82 1,008,522 0 ### ### 3.5
2021-Dec-10 Fri ### 47.87 46.88 47.57 75.3 75.3 3.4
2021-Dec-09 Thu 47.43 47.58 46.57 47.2 1,046,624 49,269,824 ### ### ###
2021-Dec-08 Wed 45.71 ### 45.71 ### 1,357,158 31,017,846 85.2 85.2 0.0
2021-Dec-07 Tue 44.44 ### ### 44.47 64.3 64.3 ###
2021-Dec-06 Mon 44.43 44.645 ### ### 904,621 ### 53.6 53.6 0.0
2021-Dec-03 Fri ### 46.4 44.53 44.78 23.3 23.3 3.2
2021-Dec-02 Thu 44 45.28 43.8 ### ### ### 0.0
2021-Dec-01 Wed 44.41 45.23 ### ### 951,081 ### 80.9 80.9 0.0
2021-Nov-30 Tue 45.7 ### ### 45.26 1,930,851 0 27.2 27.2 3.2
2021-Nov-29 Mon 42 ### 41.5 ### 1,250,573 25,949,389 93.1 93.1 0.0
2021-Nov-26 Fri 44.8 44.88 ### 43.53 34.7 34.7 ###
2021-Nov-25 Thu 44 45.88 ### 45.75 92.6 92.6 3.3
2021-Nov-24 Wed ### 44.52 ### 43.81 ### ### ###
2021-Nov-23 Tue ### ### 42.5 ### ### ### 0.0
2021-Nov-22 Mon 41.5 42.78 ### ### 82.8 82.8 0.0
2021-Nov-19 Fri 40.25 ### ### ### 89.3 89.3 0.0
2021-Nov-18 Thu ### ### ### 40 2,731,952 0 ### ### 2.9
2021-Nov-17 Wed 41.25 ### ### ### 1,123,888 0 39.9 39.9 0.0
2021-Nov-16 Tue ### 41.44 40.72 40.89 ### ### ###
2021-Nov-15 Mon 40.45 ### ### ### 79.7 79.7 0.0
2021-Nov-12 Fri ### 40.85 39.71 39.84 ### ### 2.8
2021-Nov-11 Thu 37.5 ### ### ### 1,293,972 0 91.8 91.8 0.0
2021-Nov-10 Wed ### ### ### ### 1,302,220 0 ### ### 0.0
2021-Nov-09 Tue ### 39.44 38.26 ### ### ### 0.0
2021-Nov-08 Mon 38.24 ### ### ### ### ### 0.0
2021-Nov-05 Fri ### 38.755 37.77 37.88 31.0 31.0 2.7
2021-Nov-04 Thu ### ### ### ### 23.8 23.8 0.0
2021-Nov-03 Wed 38.2 ### ### ### 1,289,377 0 87.5 87.5 0.0
2021-Nov-02 Tue ### ### 37.5 ### 15.6 15.6 0.0
2021-Nov-01 Mon 38.2 ### ### ### 1,129,822 0 ### ### 0.0
2021-Oct-29 Fri ### 39.27 ### 38.59 3,086,576 ### 76.8 76.8 ###
2021-Oct-28 Thu ### ### ### ### ### ### 0.0
2021-Oct-27 Wed ### 39.85 38.43 ### ### ### 0.0
2021-Oct-26 Tue 41.5 42.22 39.55 39.89 2,931,554 119,856,585 ### ### ###
2021-Oct-25 Mon 41.2 ### 41.2 ### 2,463,277 ### 91.1 91.1 0.0
2021-Oct-22 Fri ### ### 39.25 ### 24.0 24.0 0.0
2021-Oct-21 Thu ### 42.4 ### ### 20.0 20.0 0.0
2021-Oct-20 Wed ### 43.71 41.83 41.83 18.0 18.0 3.0
2021-Oct-19 Tue 43.24 ### ### 42.88 ### ### 3.1
2021-Oct-18 Mon 43.4 ### 42.88 ### 1,050,457 ### ### ### 0.0
2021-Oct-15 Fri 43.2 43.59 42.76 ### 67.8 67.8 0.0
2021-Oct-14 Thu 42.47 ### ### 42.49 1,753,229 0 61.2 61.2 ###
2021-Oct-13 Wed ### 44.4 42.22 42.28 1,485,945 64,356,277 6.8 6.8 ###
2021-Oct-12 Tue 45.5 45.79 ### ### 21.4 21.4 0.0
2021-Oct-11 Mon ### ### ### 44.82 ### ### ###
2021-Oct-08 Fri 43.53 ### ### 43.5 34.3 34.3 3.1
2021-Oct-07 Thu ### 43.2 ### 42.74 1,302,080 28,124,928 ### ### 3.1
2021-Oct-06 Wed ### 43 41.81 ### 1,110,179 47,077,140 ### ### 0.0
2021-Oct-05 Tue ### 42.57 41.43 42.57 ### ### ###
2021-Oct-04 Mon ### ### ### ### 1,364,029 0 77.2 77.2 0.0
2021-Oct-01 Fri 43.45 43.58 ### 41.74 10.6 10.6 ###
2021-Sep-30 Thu 43.76 ### ### 44.81 1,872,389 0 ### ### ###
2021-Sep-29 Wed ### 44.5 ### ### ### ### 0.0
2021-Sep-28 Tue ### ### 45.71 ### 1,369,248 ### ### ### 0.0
2021-Sep-27 Mon ### ### ### ### 1,074,243 0 73.4 73.4 0.0
2021-Sep-24 Fri 48 48 ### 46.4 1,650,421 ### 13.0 13.0 3.3
2021-Sep-23 Thu ### 49.56 ### 47.79 1,299,421 32,199,652 18.3 18.3 ###
2021-Sep-22 Wed ### 47.59 ### ### 2,945,140 ### 81.1 81.1 0.0
2021-Sep-21 Tue ### 46.7 ### ### 1,884,089 43,993,478 63.7 63.7 0.0
2021-Sep-20 Mon ### 47.2 ### 45.7 2,303,227 54,356,157 40.6 40.6 3.3
2021-Sep-17 Fri 50.2 50.46 ### 48.26 2,578,954 ### ### ### 3.4
2021-Sep-16 Thu 52.42 ### 52.25 52.76 70.9 70.9 3.8
2021-Sep-15 Wed 53.44 53.45 ### 52.42 1,790,475 47,850,444 23.0 23.0 3.7
2021-Sep-14 Tue ### ### ### 52.48 34.5 34.5 3.7
2021-Sep-13 Mon 52.8 ### ### 52.57 ### ### 3.8
2021-Sep-10 Fri 51.71 53.29 ### ### ### ### 0.0
2021-Sep-09 Thu 51.28 ### 49.85 ### 1,191,489 ### 42.3 42.3 0.0
2021-Sep-08 Wed ### 52.42 51.21 51.7 1,133,042 58,708,571 ### ### 3.7
2021-Sep-07 Tue ### 54.77 ### 51.79 1,344,558 36,820,720 ### ### ###
2021-Sep-06 Mon 54.79 ### 53.45 53.73 693,427 ### 24.3 24.3 3.8
2021-Sep-03 Fri ### 55.47 ### 54.7 ### ### 3.9
2021-Sep-02 Thu ### 53.87 ### 53.29 670,652 ### ### ### ###
2021-Sep-01 Wed ### ### 52.27 ### 23.3 23.3 0.0
2021-Aug-31 Tue ### ### ### ### 1,324,429 0 79.2 79.2 0.0
2021-Aug-30 Mon 53.5 54.86 53.28 53.53 ### ### ###
2021-Aug-27 Fri ### 53.56 51.88 ### 635,122 ### 24.9 24.9 0.0
2021-Aug-26 Thu ### 55.48 ### 52.89 1,252,885 34,755,029 ### ### 3.8
2021-Aug-25 Wed ### 54.27 53.25 ### 34.8 34.8 0.0
2021-Aug-24 Tue 51.8 52.71 ### ### ### ### 0.0
2021-Aug-23 Mon 50.55 ### 49.72 ### 75.7 75.7 0.0
2021-Aug-20 Fri 50.71 ### 49.84 ### 2,214,155 55,176,742 ### ### 0.0
2021-Aug-19 Thu 53 53.4 50.71 ### ### ### 0.0
2021-Aug-18 Wed ### ### 54.5 56 1,337,470 36,446,057 78.8 78.8 4.0
2021-Aug-17 Tue 57.4 58 56.71 ### 1,208,725 69,326,422 ### ### 0.0
2021-Aug-16 Mon ### 62.56 ### ### ### ### 0.0
2021-Aug-13 Fri 59.71 61.75 59.51 61.52 ### ### 4.4
2021-Aug-12 Thu ### 60.8 58.71 ### 1,408,971 ### ### ### 0.0
2021-Aug-11 Wed ### 61.89 ### ### 2,291,955 70,924,547 ### ### 0.0
2021-Aug-10 Tue 60.4 61.4 ### ### 37.7 37.7 0.0
2021-Aug-09 Mon 58.2 60.4 ### ### ### ### 0.0
2021-Aug-06 Fri ### 59.7 ### ### 1,160,129 34,629,850 ### ### 0.0
2021-Aug-05 Thu ### 61.47 ### 59.49 920,985 28,306,473 ### ### ###
2021-Aug-04 Wed 60.5 62.71 60.5 ### ### ### 0.0
2021-Aug-03 Tue ### ### ### ### 1,045,283 0 68.5 68.5 0.0
2021-Aug-02 Mon ### ### 59.71 60.27 1,280,472 ### ### ### ###
2021-Jul-30 Fri ### ### ### ### 1,021,275 0 34.6 34.6 0.0
2021-Jul-29 Thu 61.5 ### 61.28 63.42 829,025 25,401,326 85.9 85.9 4.5
2021-Jul-28 Wed ### 61.55 ### ### ### ### 0.0
2021-Jul-27 Tue 63.49 63.55 ### ### ### ### 0.0
2021-Jul-26 Mon 62.5 63.85 62.22 62.76 76.6 76.6 4.5
2021-Jul-23 Fri ### ### ### 61.79 84.1 84.1 ###
2021-Jul-22 Thu 60.25 ### ### 60.7 593,471 0 ### ### 4.3
2021-Jul-21 Wed 58.78 ### 58.5 59.53 79.0 79.0 4.3
2021-Jul-20 Tue ### ### 57.42 ### 39.2 39.2 0.0
2021-Jul-19 Mon ### ### ### 59.27 53.1 53.1 ###
2021-Jul-16 Fri ### ### ### ### 26.0 26.0 0.0
2021-Jul-15 Thu ### ### 59.85 ### 602,679 ### 81.9 81.9 0.0
2021-Jul-14 Wed 59.79 60.4 59.44 59.82 806,625 48,332,970 ### ### 4.3
2021-Jul-13 Tue 59.78 60.45 ### 59.28 1,014,345 30,658,577 ### ### 4.2
2021-Jul-12 Mon 58.26 59.77 ### 59.59 796,576 23,805,673 ### ### ###
2021-Jul-09 Fri 56 57.27 ### ### ### ### 0.0
2021-Jul-08 Thu 58 ### ### 56.77 1,325,581 0 22.1 22.1 4.1
2021-Jul-07 Wed 56.4 ### ### 57.5 918,781 0 ### ### 4.1
2021-Jul-06 Tue ### ### 56.21 ### 31.0 31.0 0.0
2021-Jul-05 Mon ### ### ### 56.45 618,855 0 ### ### 4.0
2021-Jul-02 Fri 53.89 55.54 53.785 55.54 84.5 84.5 4.0
2021-Jul-01 Thu 54.23 54.46 ### ### 20.4 20.4 0.0
2021-Jun-30 Wed 52.2 54.58 ### 53.73 1,159,959 31,655,281 81.9 81.9 3.8
2021-Jun-29 Tue ### 51.79 ### ### 514,840 13,331,781 79.2 79.2 0.0
2021-Jun-28 Mon 50.45 51.8 50.45 51.49 ### ### 3.7
2021-Jun-25 Fri 51 51.5 ### 50.73 ### ### ###
2021-Jun-24 Thu ### 50.77 48.79 ### 85.4 85.4 0.0
2021-Jun-23 Wed ### 49.42 48.54 48.79 ### ### 3.5
2021-Jun-22 Tue 48.4 49.28 48.24 48.54 ### ### 3.5
2021-Jun-21 Mon ### 48.85 47.75 47.75 956,551 ### ### ### ###
2021-Jun-18 Fri ### 50.5 ### 50.5 1,521,925 ### ### ### 3.6
2021-Jun-17 Thu 48.8 ### 47.25 ### ### ### 0.0
2021-Jun-16 Wed 50.72 ### 48.4 48.75 1,036,250 25,077,250 17.4 17.4 3.5
2021-Jun-15 Tue ### 51.45 49.885 ### 817,877 41,439,782 ### ### 0.0
2021-Jun-11 Fri ### 49.82 ### 49.43 594,485 14,808,621 61.4 61.4 ###
2021-Jun-10 Thu 48.23 49.52 ### ### ### ### 0.0
2021-Jun-09 Wed 49.56 ### 48.4 48.42 19.9 19.9 3.5
2021-Jun-08 Tue ### ### ### ### 79.9 79.9 0.0
2021-Jun-07 Mon ### ### 48.22 48.22 413,044 ### ### ### 3.4
2021-Jun-04 Fri 48 ### 47.56 ### 387,721 ### ### ### 0.0
2021-Jun-03 Thu 48 ### 47.45 48.5 75.0 75.0 3.5
2021-Jun-02 Wed 47.59 48.25 ### 47.52 1,105,724 ### 34.5 34.5 3.4
2021-Jun-01 Tue ### ### 45.83 46.72 639,343 14,650,544 ### ### 3.3


<< Previous 1 2 3 4 5 6 7 8 9 Next >>
     Prev Section Basic    Bottom of Page   
Disclaimer | Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2026-02-27 18:05:21 thru 2026-02-27 18:05:21 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000