Stock Trading: www.OzSuper.com Logo New and improved site shopping cart installed. OzSuper can be enjoyed up to a point as a GUEST, as a paid viewer you will enjoy: better site viewing, numeric suppressions will be lifted, column sorting and filtering etc. will become available.

Currently Mon 26-Apr-06 03:37:43 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:
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

(MVR) Daily Prices...

     Prev Section TOC    Company Info for MVR    Limits Next Section


Company Details for (MVR)

Listing Code MVR
Listing Name
GICS Sector
ISIN Name MKTVECTAURESOURCES
ISIN Security EXCHANGE TRADED FUND UNITS FULLY PAID
ISIN Code AU000000MVR8


Maximum Price date available .. Thursday 2nd April 2026
Latest price with VOLUME for MVR .. Friday 9th January 2026

MVR 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 12.86 ### 0.0
MAX 50.89 1,430,348 95.5


Font Format Legend

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


1 2 3 4 5 6 Next >>


End of day Prices (full format),

600 Days for (MVR)
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2026-Apr-02 Thu ### 48.74 ### ### 66,745 1,626,575 ### ### 0.0
2026-Apr-01 Wed 47.8 48.54 47.8 ### 66,481 3,202,389 ### ### 0.0
2026-Mar-31 Tue ### ### ### ### ### ### 0.0
2026-Mar-30 Mon ### ### ### 46.79 ### ### 3.3
2026-Mar-27 Fri 47.75 47.75 45.2 45.22 19,646 913,047 7.8 7.8 3.2
2026-Mar-26 Thu ### ### ### ### 30.6 30.6 0.0
2026-Mar-25 Wed ### 45.85 ### 45.72 33,125 ### 56.0 56.0 3.3
2026-Mar-24 Tue ### 44.52 ### 44.44 67,725 1,507,558 ### ### 3.2
2026-Mar-23 Mon 43.24 43.47 ### ### 130,572 2,837,982 ### ### 0.0
2026-Mar-20 Fri ### 44.42 ### ### ### ### 0.0
2026-Mar-19 Thu 45.44 45.44 ### 44.46 51,384 1,167,444 41.7 41.7 3.2
2026-Mar-18 Wed ### ### ### 45.87 24,242 0 ### ### ###
2026-Mar-17 Tue 45.59 45.82 45.48 45.75 68.8 68.8 3.3
2026-Mar-16 Mon ### ### 45.43 45.59 44.4 44.4 ###
2026-Mar-13 Fri 46.79 ### 46.48 46.5 31,956 742,657 ### ### ###
2026-Mar-12 Thu 47.2 47.28 46.81 46.81 24,822 1,167,750 50.1 50.1 ###
2026-Mar-11 Wed ### 47.43 ### 47.43 39,754 ### 70.3 70.3 3.4
2026-Mar-10 Tue 46.54 49.2 ### 46.4 ### ### 3.3
2026-Mar-09 Mon ### ### ### ### 48,350 0 ### ### 0.0
2026-Mar-06 Fri 48.5 49 ### ### ### ### 0.0
2026-Mar-05 Thu 48.88 ### 48.52 ### 48,222 ### ### ### 0.0
2026-Mar-04 Wed 48.28 48.8 ### 48.5 68,229 1,664,787 79.0 79.0 3.5
2026-Mar-03 Tue ### 50.89 49.25 ### 51.3 51.3 0.0
2026-Mar-02 Mon 50 50.82 ### 50.77 ### ### ###
2026-Feb-27 Fri ### 49.46 48.81 49.25 37,277 ### ### ### 3.5
2026-Feb-26 Thu ### ### 48.7 48.88 49,175 ### 32.0 32.0 ###
2026-Feb-25 Wed 48.2 48.78 48.2 48.75 28,576 1,385,650 66.5 66.5 3.5
2026-Feb-24 Tue 47.57 ### 47.57 ### 24,945 ### ### ### 0.0
2026-Feb-23 Mon 46.85 47.24 ### 47.24 74.1 74.1 3.4
2026-Feb-20 Fri ### 47.28 ### 46.73 34.3 34.3 3.3
2026-Feb-19 Thu 46.48 47.49 46.48 ### 20,774 ### ### ### 0.0
2026-Feb-18 Wed ### 46.4 45.87 ### 58.7 58.7 0.0
2026-Feb-17 Tue 46.41 46.87 46.24 ### 30,880 ### ### ### 0.0
2026-Feb-16 Mon 46.71 46.85 46.2 46.41 20,375 947,946 ### ### ###
2026-Feb-13 Fri 46.51 46.71 ### ### ### ### 0.0
2026-Feb-12 Thu 48 48 ### ### 28,444 682,656 ### ### 0.0
2026-Feb-11 Wed ### ### 46.25 ### 35,587 822,949 ### ### 0.0
2026-Feb-10 Tue 46.88 ### 46.44 46.54 ### ### 3.3
2026-Feb-09 Mon 45.23 ### 45.23 46.27 29,124 ### ### ### ###
2026-Feb-06 Fri 45.59 45.59 44.72 ### 48.4 48.4 0.0
2026-Feb-05 Thu 46.87 ### 45.8 ### 54,752 1,253,820 40.8 40.8 0.0
2026-Feb-04 Wed ### 48.53 ### 47.4 77,522 1,881,071 74.4 74.4 3.4
2026-Feb-03 Tue ### 46.55 ### 46.23 ### ### 3.3
2026-Feb-02 Mon ### ### 45 45.7 ### ### 3.3
2026-Jan-30 Fri 48.24 48.58 46.52 ### 98,121 4,665,653 ### ### 0.0
2026-Jan-29 Thu 48.28 48.48 47.44 48.43 103,248 4,951,774 79.4 79.4 ###
2026-Jan-28 Wed ### 48.29 ### 48.28 ### ### 3.4
2026-Jan-27 Tue ### ### ### 48 69.7 69.7 3.4
2026-Jan-23 Fri ### 47.49 ### ### 66.5 66.5 0.0
2026-Jan-22 Thu 47.49 47.5 46.52 46.84 28.6 28.6 3.3
2026-Jan-21 Wed 46 ### 46 ### 78.2 78.2 0.0
2026-Jan-20 Tue ### ### ### ### 41.7 41.7 0.0
2026-Jan-19 Mon 46 46.23 45.75 46.23 69.1 69.1 3.3
2026-Jan-16 Fri ### 46.21 45.7 45.81 ### ### 3.3
2026-Jan-15 Thu ### 46.44 ### 46 44.0 44.0 3.3
2026-Jan-14 Wed ### ### ### 45.82 23,242 0 67.1 67.1 3.3
2026-Jan-13 Tue 45.22 45.54 ### 45.5 ### ### 3.3
2026-Jan-12 Mon ### 45 ### 44.84 ### ### 3.2
2026-Jan-09 Fri 44.75 44.75 ### 44.47 32.8 32.8 ###
2026-Jan-08 Thu 44.77 44.88 44.42 44.54 22,677 1,012,528 28.7 28.7 ###
2026-Jan-07 Wed ### ### 44.5 ### 35.4 35.4 0.0
2026-Jan-06 Tue ### ### ### ### ### ### 0.0
2026-Jan-05 Mon 43.56 ### 43.52 ### ### ### 0.0
2026-Jan-02 Fri 43.26 ### ### ### 16,427 0 ### ### 0.0
2025-Dec-31 Wed 43.89 ### 43.88 ### ### ### 0.0
2025-Dec-30 Tue ### 43.89 ### 43.81 9,421 206,743 ### ### ###
2025-Dec-29 Mon 44.8 44.83 ### ### 24.5 24.5 0.0
2025-Dec-24 Wed ### 44.4 ### 44.4 ### ### ###
2025-Dec-23 Tue ### 44.55 43.74 44.55 17,871 ### 71.1 71.1 3.2
2025-Dec-22 Mon ### ### 43.26 ### 68.5 68.5 0.0
2025-Dec-19 Fri 43.2 43.2 ### ### 18,758 405,172 28.4 28.4 0.0
2025-Dec-18 Thu 43.5 43.5 42.78 43 62,771 2,707,940 ### ### ###
2025-Dec-17 Wed 42.5 43.27 42.43 43.2 ### ### 3.1
2025-Dec-16 Tue 43.24 43.24 42.44 ### 47,476 2,033,871 ### ### 0.0
2025-Dec-15 Mon ### ### 42.88 ### 91,844 ### ### ### 0.0
2025-Dec-12 Fri 43.76 ### 43.7 43.89 30,952 ### 66.5 66.5 ###
2025-Dec-11 Thu 43.455 ### ### ### 41.5 41.5 0.0
2025-Dec-10 Wed 42.81 ### 42.73 ### ### ### 0.0
2025-Dec-09 Tue 42.73 42.81 42.46 42.53 25,626 ### 38.7 38.7 3.0
2025-Dec-08 Mon ### ### 42.73 42.85 38.6 38.6 ###
2025-Dec-05 Fri ### ### 42.84 ### 37.1 37.1 0.0
2025-Dec-04 Thu ### ### 42.87 42.87 114,785 ### ### ### 3.1
2025-Dec-03 Wed 43.2 43.25 42.85 ### 190,046 8,181,480 33.5 33.5 0.0
2025-Dec-02 Tue ### ### 42.76 ### 90,975 1,945,045 ### ### 0.0
2025-Dec-01 Mon ### 43.2 42.48 42.76 73,670 3,156,022 41.5 41.5 3.1
2025-Nov-28 Fri 42.41 42.82 42.41 ### 60.3 60.3 0.0
2025-Nov-27 Thu 43 ### 42.41 42.41 ### ### ###
2025-Nov-26 Wed 42.46 42.74 ### ### 10,552 ### ### ### 0.0
2025-Nov-25 Tue 41.81 ### 41.74 ### ### ### 0.0
2025-Nov-24 Mon ### 41.55 41.2 41.26 10,346 ### 32.7 32.7 2.9
2025-Nov-21 Fri ### ### ### ### ### ### 0.0
2025-Nov-20 Thu ### 42.76 ### 42.76 ### ### 3.1
2025-Nov-19 Wed ### ### 41.82 ### 34,071 712,424 73.4 73.4 0.0
2025-Nov-18 Tue ### 42.71 41.56 ### 38.5 38.5 0.0
2025-Nov-17 Mon 42.47 42.87 ### 42.87 52,349 ### 69.1 69.1 3.1
2025-Nov-14 Fri ### 42.41 41.87 ### 37,054 1,561,455 ### ### 0.0
2025-Nov-13 Thu ### 42.71 ### 42.71 15,683 ### 77.5 77.5 ###
2025-Nov-12 Wed ### ### ### 42.25 15,154 0 ### ### 3.0
2025-Nov-11 Tue 42 42 ### 41.79 ### ### 3.0
2025-Nov-10 Mon 40.4 ### 40.4 ### ### ### 0.0
2025-Nov-07 Fri 40.29 ### ### ### 27,243 0 46.3 46.3 0.0
2025-Nov-06 Thu ### 40.27 ### ### ### ### 0.0
2025-Nov-05 Wed 39.8 39.8 ### ### 54.5 54.5 0.0
2025-Nov-04 Tue ### ### 40 40 ### ### 2.9
2025-Nov-03 Mon ### ### 40.74 ### ### ### 0.0
2025-Oct-31 Fri 41.25 41.55 ### 41.23 23,177 ### 36.8 36.8 2.9
2025-Oct-30 Thu ### ### 40.8 ### 8,088 ### 70.4 70.4 0.0
2025-Oct-29 Wed 40.5 ### 40.4 ### 11,255 227,351 ### ### 0.0
2025-Oct-28 Tue 40.78 40.78 40.21 ### ### ### 0.0
2025-Oct-27 Mon 41.4 41.51 41.29 41.45 17,323 717,172 ### ### ###
2025-Oct-24 Fri ### 41.41 41.23 ### 13,222 ### 41.1 41.1 0.0
2025-Oct-23 Thu 40.45 ### ### ### 16,679 0 75.6 75.6 0.0
2025-Oct-22 Wed 40.79 40.79 ### ### 39.8 39.8 0.0
2025-Oct-21 Tue ### ### 41.52 41.57 43,886 911,073 38.8 38.8 ###
2025-Oct-20 Mon ### ### 40.7 ### ### ### 0.0
2025-Oct-17 Fri 41.76 41.76 ### 41.41 46.5 46.5 3.0
2025-Oct-16 Thu ### 41.82 41.5 41.54 38,922 ### ### ### 3.0
2025-Oct-15 Wed 41.49 41.58 ### 41.58 ### ### ###
2025-Oct-14 Tue ### 41.55 ### ### 76,848 ### 64.3 64.3 0.0
2025-Oct-13 Mon 40.28 40.55 40.2 40.24 35,789 1,444,980 42.9 42.9 2.9
2025-Oct-10 Fri ### 40.82 ### ### 31.1 31.1 0.0
2025-Oct-09 Thu 40.83 ### 40.76 ### 29,224 595,585 ### ### 0.0
2025-Oct-08 Wed ### ### ### ### ### ### 0.0
2025-Oct-07 Tue ### ### 40.41 40.56 ### ### 2.9
2025-Oct-06 Mon 40.2 40.54 40.2 40.52 8,475 ### 72.7 72.7 2.9
2025-Oct-03 Fri ### ### ### ### 28,059 0 60.8 60.8 0.0
2025-Oct-02 Thu 39.53 ### 39.53 ### ### ### 0.0
2025-Oct-01 Wed 39.4 39.4 ### 39.25 ### ### ###
2025-Sep-30 Tue 39.45 39.59 ### ### 39.2 39.2 0.0
2025-Sep-29 Mon ### 39.2 ### ### 11,220 ### 66.4 66.4 0.0
2025-Sep-26 Fri ### ### ### ### 31,229 0 63.2 63.2 0.0
2025-Sep-25 Thu 38.75 ### ### ### 12,587 0 ### ### 0.0
2025-Sep-24 Wed ### 38.57 38.29 38.53 70.5 70.5 2.8
2025-Sep-23 Tue 38.45 ### ### ### ### ### 0.0
2025-Sep-22 Mon 37.55 ### 37.55 ### 19,520 366,488 ### ### 0.0
2025-Sep-19 Fri 37.54 37.54 37.23 37.23 7,171 268,087 30.9 30.9 ###
2025-Sep-18 Thu ### ### ### ### 24.0 24.0 0.0
2025-Sep-17 Wed 37.79 37.89 ### 37.79 68.9 68.9 ###
2025-Sep-16 Tue 37.45 ### 37.4 37.79 14,788 ### ### ### ###
2025-Sep-15 Mon 37.58 37.58 ### 37.52 63,682 1,196,584 34.0 34.0 ###
2025-Sep-12 Fri 37.43 ### 37.43 37.58 15,577 291,523 66.1 66.1 2.7
2025-Sep-11 Thu ### 37.5 ### ### ### ### 0.0
2025-Sep-10 Wed 37.46 37.46 ### ### 27,356 512,377 ### ### 0.0
2025-Sep-09 Tue ### ### ### 37.7 4,950 0 ### ### 2.7
2025-Sep-08 Mon ### ### 37.82 37.85 31.4 31.4 ###
2025-Sep-05 Fri ### ### ### ### 18,652 0 69.6 69.6 0.0
2025-Sep-04 Thu 37.75 37.75 37.44 ### 14,383 540,728 32.7 32.7 0.0
2025-Sep-03 Wed ### ### 37.42 37.47 18,056 337,827 ### ### ###
2025-Sep-02 Tue ### ### 37.84 37.86 13,854 ### 36.9 36.9 2.7
2025-Sep-01 Mon 37.7 ### 37.58 ### 19,980 375,424 ### ### 0.0
2025-Aug-29 Fri 37.46 ### ### ### 21,757 0 ### ### 0.0
2025-Aug-28 Thu 37.77 37.77 37.24 37.5 ### ### 2.7
2025-Aug-27 Wed 37.45 ### 37.45 37.57 ### ### ###
2025-Aug-26 Tue 37.28 37.29 ### ### ### ### 0.0
2025-Aug-25 Mon ### 37.42 ### ### 17,140 320,689 71.0 71.0 0.0
2025-Aug-22 Fri ### ### 36.51 36.52 12,929 ### 27.1 27.1 2.6
2025-Aug-21 Thu 36.72 36.81 36.5 36.76 61.4 61.4 2.6
2025-Aug-20 Wed ### ### ### ### 14,276 0 ### ### 0.0
2025-Aug-19 Tue 36.83 36.83 36.74 36.75 ### ### 2.6
2025-Aug-18 Mon ### ### 36.73 ### ### ### 0.0
2025-Aug-15 Fri ### ### 36.59 ### ### ### 0.0
2025-Aug-14 Thu 36.75 36.78 ### ### 18,053 ### 25.0 25.0 0.0
2025-Aug-13 Wed 36.52 36.54 36.41 36.49 ### ### ###
2025-Aug-12 Tue ### 36.55 ### 36.55 8,345 ### ### ### ###
2025-Aug-11 Mon ### 36.29 ### ### ### ### 0.0
2025-Aug-08 Fri 35.27 35.77 35.2 35.7 34,484 ### 77.2 77.2 2.6
2025-Aug-07 Thu 35.2 ### ### 35.23 24,671 0 ### ### ###
2025-Aug-06 Wed ### ### ### 35.2 21.3 21.3 2.5
2025-Aug-05 Tue 34.76 ### 34.76 34.8 15,181 263,845 ### ### 2.5
2025-Aug-04 Mon ### ### ### ### 76.5 76.5 0.0
2025-Aug-01 Fri 33.87 ### 33.81 ### 10,349 174,949 ### ### 0.0
2025-Jul-31 Thu 34.25 34.25 33.88 33.88 31.1 31.1 2.4
2025-Jul-30 Wed 34.8 34.83 ### ### 29.8 29.8 0.0
2025-Jul-29 Tue ### 34.72 34.42 ### 15,651 541,055 ### ### 0.0
2025-Jul-28 Mon ### ### ### ### 33.0 33.0 0.0
2025-Jul-25 Fri ### 35.24 34.56 34.56 31,857 ### ### ### 2.5
2025-Jul-24 Thu 35.5 35.51 35.24 ### 36.1 36.1 0.0
2025-Jul-23 Wed ### 35.59 ### 35.4 85,881 1,528,252 65.1 65.1 2.5
2025-Jul-22 Tue 34.73 ### 34.72 ### 93,150 1,617,084 70.7 70.7 0.0
2025-Jul-21 Mon ### 34.49 ### ### 74.4 74.4 0.0
2025-Jul-18 Fri ### ### ### ### 48,245 0 65.1 65.1 0.0
2025-Jul-17 Thu 33.75 ### 33.525 33.81 65.2 65.2 ###
2025-Jul-16 Wed 33.83 33.83 ### 33.75 11,053 ### 32.5 32.5 ###
2025-Jul-15 Tue 33.87 ### 33.8 ### 12,877 217,621 ### ### 0.0
2025-Jul-14 Mon 33.58 ### 33.58 33.76 11,886 ### 67.8 67.8 ###
2025-Jul-11 Fri 33.54 33.84 33.54 33.7 27,988 ### 72.6 72.6 2.4
2025-Jul-10 Thu ### ### ### 33.24 ### ### 2.4
2025-Jul-09 Wed ### ### ### ### 43,678 0 37.7 37.7 0.0
2025-Jul-08 Tue ### 33.25 32.88 ### 22,187 ### ### ### 0.0
2025-Jul-07 Mon ### ### ### ### ### ### 0.0
2025-Jul-04 Fri 33.56 33.56 33.23 33.28 54,748 ### 28.2 28.2 2.4
2025-Jul-03 Thu ### ### ### ### 62.6 62.6 0.0
2025-Jul-02 Wed ### ### ### ### 14,825 0 ### ### 0.0
2025-Jul-01 Tue 32.55 ### 32.44 32.51 32.4 32.4 2.3
2025-Jun-30 Mon ### ### 32.83 ### 42,455 ### 39.4 39.4 0.0
2025-Jun-27 Fri ### ### ### ### ### ### 0.0
2025-Jun-26 Thu 32.7 32.81 ### 32.76 10,626 ### ### ### ###
2025-Jun-25 Wed ### ### ### 32.7 ### ### 2.3
2025-Jun-24 Tue ### ### 32.88 ### ### ### 0.0
2025-Jun-23 Mon ### 33.45 ### ### 19,374 ### ### ### 0.0
2025-Jun-20 Fri ### 33.46 ### ### 8,171 ### ### ### 0.0
2025-Jun-19 Thu ### ### 33.42 33.42 ### ### 2.4
2025-Jun-18 Wed ### ### ### ### 14,841 0 ### ### 0.0
2025-Jun-17 Tue 34.27 34.5 34.25 34.4 21,252 ### 71.0 71.0 2.5
2025-Jun-16 Mon ### ### 34.22 34.24 23,073 394,779 23.8 23.8 2.4
2025-Jun-13 Fri 33.78 ### 33.78 34.28 ### ### 2.4
2025-Jun-12 Thu ### ### 33.675 ### ### ### 0.0
2025-Jun-11 Wed 33.85 ### ### 33.77 38.8 38.8 2.4
2025-Jun-10 Tue 33.85 33.85 33.5 33.57 ### ### 2.4
2025-Jun-06 Fri ### 33.71 ### 33.71 ### ### 2.4
2025-Jun-05 Thu ### 33.55 ### 33.51 ### ### ###
2025-Jun-04 Wed ### 33.4 ### 33.25 8,427 ### ### ### 2.4
2025-Jun-03 Tue ### 33.4 ### ### 30.6 30.6 0.0
2025-Jun-02 Mon ### ### ### ### 8,772 0 ### ### 0.0
2025-May-30 Fri ### ### ### ### ### ### 0.0
2025-May-29 Thu 33.2 33.24 ### ### ### ### 0.0
2025-May-28 Wed ### ### ### ### ### ### 0.0
2025-May-27 Tue ### 33.23 32.89 ### 17,744 ### ### ### 0.0
2025-May-26 Mon ### ### ### ### ### ### 0.0
2025-May-23 Fri ### ### 32.72 32.72 10,152 166,086 ### ### 2.3
2025-May-22 Thu 32.84 ### 32.77 ### 67.3 67.3 0.0
2025-May-21 Wed 32.87 ### 32.84 ### ### ### 0.0
2025-May-20 Tue 32.76 ### 32.47 ### 9,174 ### ### ### 0.0
2025-May-19 Mon ### ### 32.52 ### ### ### 0.0
2025-May-16 Fri ### 33.2 ### ### 25,473 422,851 64.3 64.3 0.0
2025-May-15 Thu ### ### ### ### 11,226 0 ### ### 0.0
2025-May-14 Wed ### ### 32.72 ### 21,583 ### 37.2 37.2 0.0
2025-May-13 Tue ### 32.76 32.55 32.72 10,523 343,628 ### ### 2.3
2025-May-12 Mon ### 32.5 ### ### ### ### 0.0
2025-May-09 Fri 32.26 32.26 31.87 31.87 11,983 ### ### ### ###
2025-May-08 Thu ### 32.28 31.87 31.87 ### ### ###
2025-May-07 Wed 32.2 32.2 31.82 31.86 ### ### 2.3
2025-May-06 Tue 31.42 31.74 31.42 ### 17,922 565,976 70.8 70.8 0.0
2025-May-05 Mon ### ### 31.21 31.21 ### ### ###
2025-May-02 Fri ### 31.74 ### ### ### ### 0.0
2025-May-01 Thu 31.4 31.4 ### ### 14,852 233,176 24.9 24.9 0.0
2025-Apr-30 Wed 31.89 31.89 ### ### 10,024 ### 22.0 22.0 0.0
2025-Apr-29 Tue ### 31.8 ### 31.78 12,342 ### ### ### 2.3
2025-Apr-28 Mon ### 31.46 ### ### 32,283 ### 29.0 29.0 0.0
2025-Apr-24 Thu ### ### ### 31.29 13,426 0 ### ### ###
2025-Apr-23 Wed ### ### ### ### 13,523 0 29.6 29.6 0.0
2025-Apr-22 Tue ### ### 30.85 ### 17,279 266,528 ### ### 0.0
2025-Apr-17 Thu ### ### ### ### ### ### 0.0
2025-Apr-16 Wed 30.86 30.86 30.44 30.46 ### ### 2.2
2025-Apr-15 Tue 30.83 ### ### 30.87 68.8 68.8 ###
2025-Apr-14 Mon 30.27 ### 30.27 ### 11,375 ### ### ### 0.0
2025-Apr-11 Fri ### ### 29.55 ### 11,158 164,859 ### ### 0.0
2025-Apr-10 Thu 30.21 30.54 ### ### 40.7 40.7 0.0
2025-Apr-09 Wed 29.5 29.5 ### 28.55 26.6 26.6 ###
2025-Apr-08 Tue 28.72 29.49 28.72 ### 64.4 64.4 0.0
2025-Apr-07 Mon 28.53 28.83 ### ### 64,076 923,655 ### ### 0.0
2025-Apr-04 Fri ### ### ### ### 10,488 0 30.7 30.7 0.0
2025-Apr-03 Thu 31.5 31.5 ### 31.23 7,985 ### ### ### ###
2025-Apr-02 Wed 32.27 32.27 31.79 31.83 3,648 116,845 32.5 32.5 ###
2025-Apr-01 Tue 32.4 32.48 ### ### 12,122 ### ### ### 0.0
2025-Mar-31 Mon ### ### ### ### 20.0 20.0 0.0
2025-Mar-28 Fri 32.71 ### 32.71 32.87 67.7 67.7 2.3
2025-Mar-27 Thu ### 32.84 ### ### 9,658 158,584 ### ### 0.0
2025-Mar-26 Wed 32.81 ### ### ### 24,143 0 ### ### 0.0
2025-Mar-25 Tue 32.74 32.75 32.59 ### 4,651 151,948 36.6 36.6 0.0
2025-Mar-24 Mon ### 32.7 32.42 ### ### ### 0.0
2025-Mar-21 Fri 32.73 32.75 32.46 ### ### ### 0.0
2025-Mar-20 Thu ### 32.81 ### 32.73 27,749 455,222 58.7 58.7 2.3
2025-Mar-19 Wed ### 32.84 ### ### ### ### 0.0
2025-Mar-18 Tue ### ### 32.625 32.74 55,152 ### 29.2 29.2 2.3
2025-Mar-17 Mon ### ### 32.27 ### 5,425 ### ### ### 0.0
2025-Mar-14 Fri 31.56 ### 31.25 31.25 17,370 ### ### ### 2.2
2025-Mar-13 Thu ### ### ### 31.49 ### ### ###
2025-Mar-12 Wed ### ### 31.27 31.29 49,944 780,874 27.2 27.2 ###
2025-Mar-11 Tue ### 31.75 31.2 ### 403,355 ### ### ### 0.0
2025-Mar-10 Mon 31.53 ### 31.41 31.41 360,128 ### ### ### ###
2025-Mar-07 Fri ### ### ### ### 19.3 19.3 0.0
2025-Mar-06 Thu 31.83 ### 31.81 31.81 33.4 33.4 2.3
2025-Mar-05 Wed ### ### ### 31.83 34,787 0 32.1 32.1 ###
2025-Mar-04 Tue ### ### 31.71 31.71 15,776 250,128 28.0 28.0 ###
2025-Mar-03 Mon 31.88 32.44 31.88 32.44 11,642 ### ### ### 2.3
2025-Feb-28 Fri 32.42 32.42 31.8 31.8 23,750 ### 31.6 31.6 ###
2025-Feb-27 Thu ### ### ### 32.5 ### ### ###
2025-Feb-26 Wed 32.4 32.4 ### ### ### ### 0.0
2025-Feb-25 Tue 32.21 32.44 32.21 32.29 73.0 73.0 ###
2025-Feb-24 Mon 32.4 32.54 ### 32.4 69.7 69.7 2.3
2025-Feb-21 Fri ### ### ### 32.78 20,482 0 73.6 73.6 ###
2025-Feb-20 Thu 32.75 32.75 ### 32.41 ### ### ###
2025-Feb-19 Wed 32.82 ### 32.56 32.56 23,576 ### 34.6 34.6 2.3
2025-Feb-18 Tue ### ### 32.76 32.76 21,579 ### ### ### ###
2025-Feb-17 Mon ### ### ### ### 9,676 0 ### ### 0.0
2025-Feb-14 Fri 33.4 ### ### ### 33.4 33.4 0.0
2025-Feb-13 Thu 33.25 ### ### 33.24 36.6 36.6 2.4
2025-Feb-12 Wed ### ### ### ### 33,987 0 36.2 36.2 0.0
2025-Feb-11 Tue 33.24 ### ### ### 31.6 31.6 0.0
2025-Feb-10 Mon ### ### ### ### 15,250 0 32.2 32.2 0.0
2025-Feb-07 Fri ### ### ### ### 15,055 0 ### ### 0.0
2025-Feb-06 Thu ### ### ### 33.24 7,789 0 ### ### 2.4
2025-Feb-05 Wed ### ### ### ### 72.8 72.8 0.0
2025-Feb-04 Tue 32.74 32.85 ### 32.76 29,982 492,454 ### ### ###
2025-Feb-03 Mon 32.83 32.83 ### ### ### ### 0.0
2025-Jan-31 Fri ### 33.28 ### ### 44,128 734,289 31.7 31.7 0.0
2025-Jan-30 Thu 32.85 ### 32.85 ### 72.6 72.6 0.0
2025-Jan-29 Wed ### ### 32.78 32.85 6,748 ### ### ### ###
2025-Jan-28 Tue ### ### ### ### 10,071 0 34.2 34.2 0.0
2025-Jan-24 Fri ### ### ### ### 9,146 0 26.8 26.8 0.0
2025-Jan-23 Thu 33.48 33.48 ### 33.24 17,574 294,188 34.9 34.9 2.4
2025-Jan-22 Wed 33.44 33.54 ### 33.47 68.5 68.5 ###
2025-Jan-21 Tue 33.41 ### 33.24 33.47 23,080 383,589 67.3 67.3 ###
2025-Jan-20 Mon 33.5 33.56 ### ### 7,545 ### 34.3 34.3 0.0
2025-Jan-17 Fri 33.22 33.49 ### ### ### ### 0.0
2025-Jan-16 Thu 33.2 ### ### 33.22 ### ### 2.4
2025-Jan-15 Wed ### ### ### ### 37.0 37.0 0.0
2025-Jan-14 Tue 32.7 ### 32.7 ### 10,555 172,574 ### ### 0.0
2025-Jan-13 Mon ### ### ### ### 20,952 0 ### ### 0.0
2025-Jan-10 Fri 32.46 32.57 ### 32.42 ### ### 2.3
2025-Jan-09 Thu ### ### ### ### ### ### 0.0
2025-Jan-08 Wed 31.87 32.21 31.87 ### 30,124 965,172 ### ### 0.0
2025-Jan-07 Tue ### ### 31.82 31.84 34.6 34.6 2.3
2025-Jan-06 Mon ### ### ### ### 23,720 0 ### ### 0.0
2025-Jan-03 Fri ### 32.24 ### ### ### ### 0.0
2025-Jan-02 Thu 31.87 ### ### ### 10,549 0 63.6 63.6 0.0
2024-Dec-31 Tue 32.53 32.55 ### 32.54 70.5 70.5 2.3
2024-Dec-30 Mon 32.45 32.58 ### 32.54 3,146 51,248 68.3 68.3 2.3
2024-Dec-27 Fri ### ### 32.46 32.46 ### ### 2.3
2024-Dec-24 Tue ### ### ### 32.28 68.5 68.5 2.3
2024-Dec-23 Mon ### ### 31.87 ### ### ### 0.0
2024-Dec-20 Fri 31.82 31.84 ### 31.79 37.6 37.6 ###
2024-Dec-19 Thu 32.49 32.49 31.7 31.83 22.1 22.1 ###
2024-Dec-18 Wed ### ### 32.46 ### ### ### 0.0
2024-Dec-17 Tue 32.43 ### ### 32.47 16,243 0 ### ### ###
2024-Dec-16 Mon ### ### 32.55 32.55 21,829 ### ### ### 2.3
2024-Dec-13 Fri 33.48 33.48 ### ### 72,474 ### ### ### 0.0
2024-Dec-12 Thu 33.55 ### 33.48 33.56 76.2 76.2 2.4
2024-Dec-11 Wed ### 33.75 33.44 33.45 27,457 ### 31.6 31.6 ###
2024-Dec-10 Tue 33.4 ### 33.4 33.76 80.4 80.4 ###
2024-Dec-09 Mon ### ### 32.82 ### ### ### 0.0
2024-Dec-06 Fri ### ### ### 33.2 ### ### ###
2024-Dec-05 Thu ### 33.58 ### 33.58 75,079 1,260,576 ### ### 2.4
2024-Dec-04 Wed 33.57 ### ### 33.47 80,322 0 32.7 32.7 ###
2024-Dec-03 Tue 33.57 33.72 33.49 33.5 24,784 ### ### ### 2.4
2024-Dec-02 Mon 33.48 33.56 33.41 33.56 10,658 356,883 ### ### 2.4
2024-Nov-29 Fri ### 33.44 ### ### ### ### 0.0
2024-Nov-28 Thu 33.49 ### ### ### 29.0 29.0 0.0
2024-Nov-27 Wed ### 33.46 ### ### 14,728 ### 70.3 70.3 0.0
2024-Nov-26 Tue ### ### 33.24 33.24 15,079 ### ### ### 2.4
2024-Nov-25 Mon ### ### ### 33.7 ### ### 2.4
2024-Nov-22 Fri ### ### ### 33.77 19,484 0 71.2 71.2 2.4
2024-Nov-21 Thu 33.73 33.76 ### ### 13,187 ### ### ### 0.0
2024-Nov-20 Wed ### 33.8 ### ### 38.1 38.1 0.0
2024-Nov-19 Tue ### 33.83 33.5 ### 41,484 1,396,558 33.6 33.6 0.0
2024-Nov-18 Mon ### 33.56 ### 33.56 9,824 164,846 ### ### 2.4
2024-Nov-15 Fri ### ### ### ### 38.0 38.0 0.0
2024-Nov-14 Thu 33.23 33.23 32.82 32.82 ### ### 2.3
2024-Nov-13 Wed ### ### ### ### ### ### 0.0
2024-Nov-12 Tue 33.5 33.71 ### ### ### ### 0.0
2024-Nov-11 Mon ### ### 33.74 33.74 10,679 180,154 ### ### 2.4
2024-Nov-08 Fri ### 34.76 34.25 34.25 18,583 ### ### ### ###
2024-Nov-07 Thu ### ### 33.78 34.27 80.8 80.8 2.4
2024-Nov-06 Wed ### 34.24 33.5 33.5 ### ### 2.4
2024-Nov-05 Tue ### ### 33.85 ### ### ### 0.0
2024-Nov-04 Mon 34.25 34.25 33.89 ### 16,923 ### 33.2 33.2 0.0
2024-Nov-01 Fri 33.81 34.21 ### ### 76.3 76.3 0.0
2024-Oct-31 Thu ### 34.22 33.86 33.86 27.6 27.6 2.4
2024-Oct-30 Wed ### 34.5 ### ### ### ### 0.0
2024-Oct-29 Tue 34.26 ### ### 34.22 10,820 0 ### ### 2.4
2024-Oct-28 Mon ### ### ### ### 11,743 0 ### ### 0.0
2024-Oct-25 Fri ### 34.27 ### ### 15,357 263,142 ### ### 0.0
2024-Oct-24 Thu ### ### ### ### 37.6 37.6 0.0
2024-Oct-23 Wed ### 34.52 ### 34.2 35.1 35.1 2.4
2024-Oct-22 Tue ### ### 34.29 34.29 30.3 30.3 ###
2024-Oct-21 Mon 34.58 34.82 34.55 34.79 18,885 655,026 73.3 73.3 2.5
2024-Oct-18 Fri ### ### 34.49 34.5 ### ### 2.5
2024-Oct-17 Thu ### ### ### ### 18,849 0 34.5 34.5 0.0
2024-Oct-16 Wed 34.8 ### 34.485 ### 112,287 ### ### ### 0.0
2024-Oct-15 Tue ### ### ### ### ### ### 0.0
2024-Oct-14 Mon ### 35.44 34.83 ### 24,055 845,172 72.5 72.5 0.0
2024-Oct-11 Fri ### ### ### ### 16,886 0 ### ### 0.0
2024-Oct-10 Thu 34.51 ### 34.29 ### 67,279 ### ### ### 0.0
2024-Oct-09 Wed 34.41 34.5 ### ### 26.0 26.0 0.0
2024-Oct-08 Tue ### 35.7 34.59 34.75 32,547 ### 29.2 29.2 2.5
2024-Oct-07 Mon ### ### ### 35.2 ### ### 2.5
2024-Oct-04 Fri ### ### ### ### 110,070 0 ### ### 0.0
2024-Oct-03 Thu ### ### ### 34.74 25,526 0 38.1 38.1 ###
2024-Oct-02 Wed ### ### ### ### 36,179 0 ### ### 0.0
2024-Oct-01 Tue ### 34.79 34.56 34.59 37.7 37.7 ###
2024-Sep-30 Mon 34.56 ### 34.56 ### ### ### 0.0
2024-Sep-27 Fri ### 34.47 ### ### 70.1 70.1 0.0
2024-Sep-26 Thu 33.23 ### 33.23 33.78 25,871 429,846 71.3 71.3 2.4
2024-Sep-25 Wed 32.81 33.4 32.81 33.22 ### ### 2.4
2024-Sep-24 Tue ### 32.77 ### 32.73 80.8 80.8 2.3
2024-Sep-23 Mon 31.85 ### ### ### 23,456 0 73.0 73.0 0.0
2024-Sep-20 Fri ### 32.21 ### ### 29.9 29.9 0.0
2024-Sep-19 Thu ### ### 31.49 ### 32,545 512,421 62.6 62.6 0.0
2024-Sep-18 Wed 31.58 31.81 31.45 31.47 ### ### 2.2
2024-Sep-17 Tue 31.77 31.77 31.51 31.51 ### ### ###
2024-Sep-16 Mon 31.89 31.89 31.57 31.57 31,972 1,014,471 ### ### 2.3
2024-Sep-13 Fri 31.54 31.81 31.54 31.75 ### ### 2.3
2024-Sep-12 Thu 30.82 31.25 30.82 31.25 26,826 832,544 ### ### 2.2
2024-Sep-11 Wed 30.2 30.78 30.2 30.54 77.8 77.8 ###
2024-Sep-10 Tue 30.45 30.45 ### ### 28.9 28.9 0.0
2024-Sep-09 Mon ### 30.23 29.88 30.2 ### ### 2.2
2024-Sep-06 Fri 30.75 30.75 ### 30.22 ### ### 2.2
2024-Sep-05 Thu 30.73 30.74 ### 30.59 ### ### 2.2
2024-Sep-04 Wed 31.24 31.24 ### ### 360,352 ### ### ### 0.0
2024-Sep-03 Tue ### ### 31.51 31.51 31,721 ### 24.9 24.9 ###
2024-Sep-02 Mon ### ### 31.88 ### 43,429 692,258 ### ### 0.0
2024-Aug-30 Fri ### 32.24 ### ### 26.3 26.3 0.0
2024-Aug-29 Thu ### ### ### ### 107,984 0 37.7 37.7 0.0
2024-Aug-28 Wed 32.5 32.5 ### 32.2 73,270 ### ### ### ###
2024-Aug-27 Tue 32.49 32.7 32.42 32.5 ### ### ###
2024-Aug-26 Mon ### ### ### 32.22 ### ### ###
2024-Aug-23 Fri ### ### 31.81 31.89 113,940 ### 28.4 28.4 2.3
2024-Aug-22 Thu ### 32.5 ### ### ### ### 0.0
2024-Aug-21 Wed 31.81 ### 31.54 ### ### ### 0.0
2024-Aug-20 Tue ### ### 31.81 ### 77.6 77.6 0.0
2024-Aug-19 Mon 31.89 31.89 ### 31.71 30.7 30.7 ###
2024-Aug-16 Fri 31.58 31.85 31.58 31.8 14,126 ### ### ### ###
2024-Aug-15 Thu 31.85 31.85 ### 31.21 20.2 20.2 ###
2024-Aug-14 Wed 32.25 32.27 31.71 31.71 ### ### ###
2024-Aug-13 Tue ### ### ### ### ### ### 0.0
2024-Aug-12 Mon ### ### ### ### 27.3 27.3 0.0
2024-Aug-09 Fri ### 32.43 ### ### 83,521 ### 73.5 73.5 0.0
2024-Aug-08 Thu ### ### 31.73 31.79 19,559 ### 34.6 34.6 ###
2024-Aug-07 Wed ### ### 31.8 32.22 10,085 160,351 66.2 66.2 ###
2024-Aug-06 Tue ### 32.23 ### ### ### ### 0.0
2024-Aug-05 Mon ### ### ### ### 38,540 0 ### ### 0.0
2024-Aug-02 Fri 33.25 33.25 ### ### 36.8 36.8 0.0
2024-Aug-01 Thu 33.71 33.82 ### 33.7 ### ### 2.4
2024-Jul-31 Wed ### 33.4 32.79 33.4 ### ### 2.4
2024-Jul-30 Tue ### ### 32.75 32.81 ### ### ###
2024-Jul-29 Mon 33.41 ### ### ### 36.2 36.2 0.0
2024-Jul-26 Fri ### 33.45 ### 33.22 75.0 75.0 2.4
2024-Jul-25 Thu 33.23 33.27 ### ### 32.8 32.8 0.0
2024-Jul-24 Wed 33.54 33.55 33.2 33.42 ### ### 2.4
2024-Jul-23 Tue 33.8 33.85 33.54 33.54 ### ### 2.4
2024-Jul-22 Mon 34.23 34.23 ### 33.74 16,856 ### ### ### 2.4
2024-Jul-19 Fri ### ### ### ### 56,959 0 ### ### 0.0
2024-Jul-18 Thu ### ### ### 34.75 ### ### 2.5
2024-Jul-17 Wed ### ### ### ### 24,853 0 ### ### 0.0
2024-Jul-16 Tue ### ### 34.72 34.8 ### ### 2.5
2024-Jul-15 Mon ### ### ### ### ### ### 0.0
2024-Jul-12 Fri ### ### ### 34.82 ### ### 2.5
2024-Jul-11 Thu 34.44 ### 34.44 34.52 67.7 67.7 2.5
2024-Jul-10 Wed 34.42 34.42 ### ### 18,050 310,640 ### ### 0.0
2024-Jul-09 Tue ### ### 34.46 34.5 10,344 178,227 32.4 32.4 2.5
2024-Jul-08 Mon 34.87 ### ### ### 25,646 0 ### ### 0.0
2024-Jul-05 Fri ### ### 34.84 34.85 28.0 28.0 ###
2024-Jul-04 Thu 34.8 ### 34.8 ### 74.3 74.3 0.0
2024-Jul-03 Wed ### 34.48 ### ### ### ### 0.0
2024-Jul-02 Tue ### ### 33.89 34.2 ### ### 2.4
2024-Jul-01 Mon 34.5 34.5 33.76 ### 9,729 332,050 ### ### 0.0
2024-Jun-28 Fri 34.76 34.88 34.5 34.5 28.4 28.4 2.5
2024-Jun-27 Thu 34.74 34.81 34.47 34.73 15,983 553,651 ### ### ###
2024-Jun-26 Wed ### ### ### ### ### ### 0.0
2024-Jun-25 Tue 34.55 34.8 34.52 34.77 69.8 69.8 ###
2024-Jun-24 Mon 34.74 34.74 ### 34.42 40.1 40.1 2.5
2024-Jun-21 Fri 34.74 34.8 34.53 ### ### ### 0.0
2024-Jun-20 Thu 34.52 34.72 34.52 ### 23,385 809,588 69.8 69.8 0.0
2024-Jun-19 Wed ### 34.8 34.55 ### ### ### 0.0
2024-Jun-18 Tue 34.55 ### 34.46 ### ### ### 0.0
2024-Jun-17 Mon ### ### ### 34.56 ### ### 2.5
2024-Jun-14 Fri ### ### ### ### 32.5 32.5 0.0
2024-Jun-13 Thu 35.77 35.77 ### ### 25,928 463,722 29.5 29.5 0.0
2024-Jun-12 Wed ### ### 35.5 ### 14,357 ### ### ### 0.0
2024-Jun-11 Tue 36.58 36.58 35.8 35.83 30.7 30.7 ###
2024-Jun-07 Fri ### ### 36.85 36.87 31.0 31.0 ###
2024-Jun-06 Thu 36.89 ### ### ### ### ### 0.0
2024-Jun-05 Wed ### ### 36.54 36.59 ### ### ###
2024-Jun-04 Tue ### ### ### ### 38.7 38.7 0.0
2024-Jun-03 Mon 37.53 ### ### ### 8,373 0 ### ### 0.0
2024-May-31 Fri ### 37.4 ### 37.4 73.6 73.6 ###
2024-May-30 Thu 37.42 37.42 36.8 36.8 ### ### 2.6
2024-May-29 Wed 37.81 37.84 37.55 ### 22,878 862,386 ### ### 0.0
2024-May-28 Tue 37.85 ### 37.83 37.86 17,144 324,278 ### ### 2.7
2024-May-27 Mon ### ### 37.2 37.83 32.3 32.3 2.7
2024-May-24 Fri 37.85 37.86 ### 37.73 ### ### ###
2024-May-23 Thu ### 38.2 37.84 ### 26,543 ### ### ### 0.0
2024-May-22 Wed ### ### 38.45 38.54 31,340 ### 39.2 39.2 2.8
2024-May-21 Tue 38.72 38.72 ### 38.53 23,357 ### ### ### 2.8
2024-May-20 Mon ### ### ### 38.57 74.5 74.5 2.8
2024-May-17 Fri ### ### 37.83 37.83 14,343 ### 35.1 35.1 2.7
2024-May-16 Thu ### ### 37.76 ### 14,242 268,888 ### ### 0.0
2024-May-15 Wed ### ### ### ### 17,747 0 ### ### 0.0
2024-May-14 Tue ### ### ### ### 21,451 0 14.4 14.4 0.0
2024-May-13 Mon 37.8 37.87 37.56 ### ### ### 0.0
2024-May-10 Fri 37.88 ### 36.51 36.51 31,789 ### ### ### 2.6
2024-May-09 Thu 37.72 37.73 36.5 36.5 14.0 14.0 2.6
2024-May-08 Wed ### ### ### 37.73 ### ### ###
2024-May-07 Tue 37.44 37.79 37.4 ### 106,825 4,016,085 66.3 66.3 0.0
2024-May-06 Mon ### ### ### 37.24 29,777 0 73.9 73.9 ###
2024-May-03 Fri 36.85 ### 36.5 36.5 25.8 25.8 2.6
2024-May-02 Thu ### 36.87 ### ### 8,253 152,144 ### ### 0.0
2024-May-01 Wed ### ### ### ### 36,654 0 ### ### 0.0
2024-Apr-30 Tue ### 37.42 37.25 ### 64.7 64.7 0.0
2024-Apr-29 Mon 36.74 ### 36.74 ### ### ### 0.0
2024-Apr-26 Fri ### ### 36.56 36.7 ### ### ###
2024-Apr-24 Wed 36.8 ### 36.71 36.87 ### ### ###
2024-Apr-23 Tue ### ### 36.84 36.87 12,584 ### ### ### ###
2024-Apr-22 Mon 37.24 37.41 ### ### 11,443 214,041 ### ### 0.0
2024-Apr-19 Fri ### ### 36.71 36.8 13,845 254,124 ### ### 2.6
2024-Apr-18 Thu ### ### ### 37.2 17,086 0 66.3 66.3 2.7
2024-Apr-17 Wed ### ### ### ### 5,284 0 ### ### 0.0
2024-Apr-16 Tue 37.75 37.75 36.83 ### ### ### 0.0
2024-Apr-15 Mon 37.48 37.86 37.46 37.84 80.1 80.1 2.7
2024-Apr-12 Fri 37.49 37.74 37.49 ### 68.1 68.1 0.0
2024-Apr-11 Thu 37.44 37.79 ### 37.72 11,924 ### 67.3 67.3 2.7
2024-Apr-10 Wed 37.49 ### 37.4 37.41 33.0 33.0 2.7
2024-Apr-09 Tue 37.23 ### ### 37.29 15,352 0 ### ### ###
2024-Apr-08 Mon 36.8 ### ### 36.88 38,224 0 ### ### 2.6
2024-Apr-05 Fri ### ### ### 36.8 ### ### 2.6
2024-Apr-04 Thu ### ### ### ### 48,088 0 ### ### 0.0
2024-Apr-03 Wed 36.86 ### ### ### 18,156 0 40.6 40.6 0.0
2024-Apr-02 Tue ### ### 36.81 ### 36.8 36.8 0.0
2024-Mar-28 Thu 36.22 36.73 36.22 ### ### ### 0.0
2024-Mar-27 Wed ### ### 35.72 ### 30.8 30.8 0.0
2024-Mar-26 Tue ### 36.48 ### ### ### ### 0.0
2024-Mar-25 Mon ### 36.29 ### 36.2 70.8 70.8 2.6
2024-Mar-22 Fri 36.44 36.44 ### ### ### ### 0.0
2024-Mar-21 Thu 36.4 36.42 ### ### 43,988 801,021 ### ### 0.0
2024-Mar-20 Wed 36.24 36.24 ### ### 306,329 5,550,681 ### ### 0.0
2024-Mar-19 Tue ### ### ### ### ### ### 0.0
2024-Mar-18 Mon 35.24 35.53 35.24 35.49 11,185 395,781 76.6 76.6 ###
2024-Mar-15 Fri 35.23 35.43 ### ### 10,581 187,442 68.7 68.7 0.0
2024-Mar-14 Thu ### 35.86 ### 35.75 111,522 1,999,589 71.0 71.0 ###
2024-Mar-13 Wed ### ### 35.45 35.52 16,923 ### 33.6 33.6 2.5
2024-Mar-12 Tue 35.54 35.78 35.54 ### ### ### 0.0
2024-Mar-11 Mon 36.25 36.25 35.48 35.48 ### ### 2.5
2024-Mar-08 Fri ### ### ### ### 15,073 0 71.9 71.9 0.0
2024-Mar-07 Thu ### ### ### ### 6,080 0 68.1 68.1 0.0
2024-Mar-06 Wed 35.45 35.72 ### ### 72.0 72.0 0.0
2024-Mar-05 Tue ### ### 35.86 35.86 ### ### ###
2024-Mar-04 Mon 36.24 36.42 ### ### 10,421 ### ### ### 0.0
2024-Mar-01 Fri ### 36.24 ### 36.24 77.1 77.1 2.6
2024-Feb-29 Thu 36.2 36.2 35.22 ### ### ### 0.0
2024-Feb-28 Wed ### 36.23 35.2 36.23 81.8 81.8 2.6
2024-Feb-27 Tue ### 36.49 34.7 36.49 19,821 705,528 ### ### ###
2024-Feb-26 Mon ### ### ### ### ### ### 0.0
2024-Feb-23 Fri ### ### 34.87 ### 13,375 ### ### ### 0.0
2024-Feb-22 Thu 34.82 ### 34.74 ### 11,280 ### ### ### 0.0
2024-Feb-21 Wed ### ### ### 34.82 ### ### 2.5
2024-Feb-20 Tue 35.44 35.44 34.84 ### 19,474 ### 25.0 25.0 0.0
2024-Feb-19 Mon 35.5 35.8 ### 35.41 24,025 430,047 ### ### ###
2024-Feb-16 Fri ### ### ### 35.21 71.4 71.4 ###
2024-Feb-15 Thu ### ### ### ### 21,250 0 67.3 67.3 0.0
2024-Feb-14 Wed ### ### 34.55 34.89 24,258 419,056 ### ### 2.5
2024-Feb-13 Tue ### ### ### 35.21 73.7 73.7 ###
2024-Feb-12 Mon ### ### ### ### 25,776 0 ### ### 0.0
2024-Feb-09 Fri ### 35.41 ### ### 23,378 ### 30.7 30.7 0.0
2024-Feb-08 Thu ### ### ### ### 27,222 0 ### ### 0.0
2024-Feb-07 Wed ### ### ### ### 28.2 28.2 0.0
2024-Feb-06 Tue ### ### ### ### 10,883 0 35.9 35.9 0.0
2024-Feb-05 Mon ### ### ### ### 62,972 0 28.4 28.4 0.0
2024-Feb-02 Fri 35.8 36.57 35.77 36.57 7,144 ### ### ### 2.6
2024-Feb-01 Thu 36.51 36.51 ### 35.78 56,457 1,030,622 22.3 22.3 2.6
2024-Jan-31 Wed ### 36.26 35.78 36.26 ### ### 2.6
2024-Jan-30 Tue ### ### ### ### 30.7 30.7 0.0
2024-Jan-29 Mon ### ### 35.49 ### 22,548 ### ### ### 0.0
2024-Jan-25 Thu 35.47 35.79 35.47 35.78 ### ### 2.6
2024-Jan-24 Wed ### ### ### ### 14,753 0 75.8 75.8 0.0
2024-Jan-23 Tue 34.73 34.89 ### 34.8 70.9 70.9 2.5
2024-Jan-22 Mon ### ### 34.43 ### ### ### 0.0
2024-Jan-19 Fri ### ### ### ### 70.4 70.4 0.0
2024-Jan-18 Thu 36.88 36.88 34.58 34.78 7.1 7.1 2.5
2024-Jan-17 Wed ### ### ### ### 27.8 27.8 0.0
2024-Jan-16 Tue 36.2 36.2 35.51 ### 12,146 ### ### ### 0.0
2024-Jan-15 Mon 36.27 ### ### 36.22 6,476 0 37.7 37.7 2.6
2024-Jan-12 Fri ### 36.46 ### 36.28 128,470 ### ### ### ###
2024-Jan-11 Thu ### ### ### ### 12,382 0 74.8 74.8 0.0
2024-Jan-10 Wed ### ### ### 36.2 76,841 0 19.0 19.0 2.6
2024-Jan-09 Tue 36.75 ### 36.75 36.82 65,345 ### 70.5 70.5 ###
2024-Jan-08 Mon ### ### ### ### ### ### 0.0
2024-Jan-05 Fri 37.21 37.57 36.8 ### 28,174 1,047,650 ### ### 0.0
2024-Jan-04 Thu 37.2 37.24 ### ### 32.2 32.2 0.0
2024-Jan-03 Wed 37.83 37.83 37.4 37.41 30.8 30.8 2.7
2024-Jan-02 Tue ### ### ### 37.88 4,243 0 ### ### 2.7
2023-Dec-29 Fri 38.57 38.58 38.45 38.49 ### ### ###
2023-Dec-28 Thu 38.44 ### 38.44 38.56 5,954 ### 66.5 66.5 2.8
2023-Dec-27 Wed ### ### ### ### 74.2 74.2 0.0
2023-Dec-22 Fri 37.87 ### 37.87 ### ### ### 0.0
2023-Dec-21 Thu 38.59 38.59 37.73 37.78 17.6 17.6 2.7
2023-Dec-20 Wed ### 38.41 ### 38.21 42,681 819,688 68.5 68.5 ###
2023-Dec-19 Tue ### ### ### ### 117,388 0 ### ### 0.0
2023-Dec-18 Mon ### ### 37.4 37.58 106,876 1,998,581 36.1 36.1 2.7
2023-Dec-15 Fri ### 37.85 ### ### 19,728 373,352 75.7 75.7 0.0
2023-Dec-14 Thu 36.51 ### 36.51 ### ### ### 0.0
2023-Dec-13 Wed 35.84 ### 35.74 35.74 33.5 33.5 2.6
2023-Dec-12 Tue ### ### 35.85 ### 37.9 37.9 0.0
2023-Dec-11 Mon ### 36.2 35.84 ### ### ### 0.0
2023-Dec-08 Fri 35.78 ### 35.75 ### 9,022 ### ### ### 0.0
2023-Dec-07 Thu 35.45 35.57 35.29 35.56 70.5 70.5 2.5
2023-Dec-06 Wed 35.21 35.48 34.79 35.45 24,580 ### 62.0 62.0 2.5
2023-Dec-05 Tue 35.74 35.74 ### ### 26.7 26.7 0.0
2023-Dec-04 Mon ### ### 35.76 35.8 34.2 34.2 2.6
2023-Dec-01 Fri 35.75 35.86 35.57 35.71 5,622 200,789 ### ### ###
2023-Nov-30 Thu 35.87 35.87 35.5 35.77 ### ### 2.6
2023-Nov-29 Wed ### ### ### ### 5,682 0 31.9 31.9 0.0
2023-Nov-28 Tue ### ### ### 35.75 65.4 65.4 ###
2023-Nov-27 Mon ### ### ### ### 27,682 0 37.8 37.8 0.0
2023-Nov-24 Fri 35.75 ### 35.75 ### 74.1 74.1 0.0
2023-Nov-23 Thu 36.27 ### 35.74 35.74 60,548 ### 25.9 25.9 2.6
2023-Nov-22 Wed 36.4 36.46 ### 36.29 123,948 2,259,572 41.0 41.0 2.6
2023-Nov-21 Tue ### 36.45 ### 36.4 ### ### ###
2023-Nov-20 Mon ### ### ### ### ### ### 0.0
2023-Nov-17 Fri ### ### 35.88 ### ### ### 0.0


1 2 3 4 5 6 Next >>
     Prev Section Basic    Bottom of Page   
Disclaimer | Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2026-04-06 03:37:43 thru 2026-04-06 03:37:44 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000