Stock Trading: www.OzSuper.com Logo News series of instruction videos has started to be released, review within the shopping cart. The Welcome video has been released. More to follow.

Currently Fri 26-Apr-24 12:49:55 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

(NDQ) Daily Prices...

     Prev Section TOC    Company Info for NDQ    Limits Next Section


Company Details for (NDQ)

Listing Code NDQ
Listing Name
GICS Sector
ISIN Name BETASHARESNASDAQ100
ISIN Security EXCHANGE TRADED FUND UNITS FULLY PAID
ISIN Code AU000000NDQ6


Maximum Price date available .. Thursday 23rd April 2026
Latest price with VOLUME for NDQ .. Wednesday 24th December 2025

NDQ 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 ### ### 0.0
MAX 58.71 1,740,178 92.4


Font Format Legend

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


1 2 3 4 5 Next >>


End of day Prices (full format),

600 Days for (NDQ)
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2026-Apr-23 Thu 55.43 55.5 ### 55.29 ### ### ###
2026-Apr-22 Wed 54.84 ### 54.8 54.82 224,826 ### 42.8 42.8 3.9
2026-Apr-21 Tue 54.7 ### 54.7 ### 305,689 ### 72.0 72.0 0.0
2026-Apr-20 Mon 54.74 54.75 54.56 ### 231,373 ### 39.3 39.3 0.0
2026-Apr-17 Fri ### 54.23 ### ### 187,870 ### ### ### 0.0
2026-Apr-16 Thu ### ### 53.84 ### ### ### 0.0
2026-Apr-15 Wed 53.43 53.54 53.28 53.28 ### ### 3.8
2026-Apr-14 Tue ### ### ### 52.89 ### ### 3.8
2026-Apr-13 Mon ### 52.25 ### ### 75.4 75.4 0.0
2026-Apr-10 Fri 52.2 52.41 ### ### 261,556 6,854,074 ### ### 0.0
2026-Apr-09 Thu ### ### ### ### ### ### 0.0
2026-Apr-08 Wed 51.86 52.2 51.76 52.2 ### ### 3.7
2026-Apr-07 Tue 51.2 51.53 51.2 51.24 ### ### ###
2026-Apr-02 Thu ### ### ### ### 51.7 51.7 0.0
2026-Apr-01 Wed 50.78 ### 50.7 50.89 55.2 55.2 ###
2026-Mar-31 Tue ### 49.89 ### 49.72 ### ### ###
2026-Mar-30 Mon 50.54 50.54 ### 49.71 278,229 7,030,846 29.8 29.8 ###
2026-Mar-27 Fri ### 50.79 50.54 ### ### ### 0.0
2026-Mar-26 Thu ### ### ### ### 48.4 48.4 0.0
2026-Mar-25 Wed 50.88 ### 50.88 ### ### ### 0.0
2026-Mar-24 Tue 50.5 51 50.5 50.85 75.4 75.4 3.6
2026-Mar-23 Mon ### 50.28 ### 50.27 382,559 ### ### ### ###
2026-Mar-20 Fri 50.85 ### ### ### 251,886 0 ### ### 0.0
2026-Mar-19 Thu ### 51.22 ### ### ### ### 0.0
2026-Mar-18 Wed ### ### ### ### 141,051 0 70.2 70.2 0.0
2026-Mar-17 Tue ### 51.42 ### 51.26 354,952 ### ### ### ###
2026-Mar-16 Mon 51.26 ### 51.26 51.56 186,288 ### 80.5 80.5 3.7
2026-Mar-13 Fri 51 ### 51 51.26 73.7 73.7 ###
2026-Mar-12 Thu ### ### ### ### ### ### 0.0
2026-Mar-11 Wed ### 51.81 51.41 51.41 194,672 10,047,021 35.6 35.6 3.7
2026-Mar-10 Tue 51.79 ### 51.76 ### 216,357 ### ### ### 0.0
2026-Mar-09 Mon 52.46 52.46 ### 50.75 ### ### 3.6
2026-Mar-06 Fri 52.5 ### 52.45 ### 150,873 3,956,644 65.8 65.8 0.0
2026-Mar-05 Thu 52 52.45 52 ### 131,259 ### ### ### 0.0
2026-Mar-04 Wed 51.4 ### 51.4 ### 185,248 4,760,873 79.7 79.7 0.0
2026-Mar-03 Tue ### 51.85 ### 51.4 188,172 4,878,359 ### ### ###
2026-Mar-02 Mon 51 ### ### ### ### ### 0.0
2026-Feb-27 Fri 51.86 51.88 ### 51.71 ### ### ###
2026-Feb-26 Thu 52.2 52.5 ### 52.21 65.9 65.9 ###
2026-Feb-25 Wed 51.85 ### 51.81 51.86 ### ### 3.7
2026-Feb-24 Tue ### 51.82 ### 51.8 73.3 73.3 3.7
2026-Feb-23 Mon ### 52 51.51 ### 40.5 40.5 0.0
2026-Feb-20 Fri 51.8 ### ### ### ### ### 0.0
2026-Feb-19 Thu ### ### ### ### 70.5 70.5 0.0
2026-Feb-18 Wed ### ### 51.25 ### ### ### 0.0
2026-Feb-17 Tue 51.42 ### ### ### 41.4 41.4 0.0
2026-Feb-16 Mon 51.45 ### 51.45 51.47 184,676 ### 65.0 65.0 ###
2026-Feb-13 Fri 51.48 51.59 51.25 ### 542,525 ### 50.0 50.0 0.0
2026-Feb-12 Thu ### ### ### 52.29 ### ### ###
2026-Feb-11 Wed 52.47 52.58 ### 52.27 211,247 5,553,683 32.3 32.3 ###
2026-Feb-10 Tue 52.55 ### 52.41 ### ### ### 0.0
2026-Feb-09 Mon 52.41 ### 52.41 ### ### ### 0.0
2026-Feb-06 Fri 51.8 ### 51.55 ### ### ### 0.0
2026-Feb-05 Thu 53 ### 52.5 ### 240,520 6,313,650 ### ### 0.0
2026-Feb-04 Wed ### 53.29 ### ### 43.1 43.1 0.0
2026-Feb-03 Tue ### 54.79 ### ### ### ### 0.0
2026-Feb-02 Mon 53.76 ### ### 53.54 ### ### 3.8
2026-Jan-30 Fri ### 54.27 ### ### 333,450 ### ### ### 0.0
2026-Jan-29 Thu 54.75 54.78 54.22 54.23 46.4 46.4 ###
2026-Jan-28 Wed 54.73 ### 54.51 55 75.8 75.8 3.9
2026-Jan-27 Tue 54.88 ### 54.79 ### 211,884 ### ### ### 0.0
2026-Jan-23 Fri 54.89 ### 54.81 ### 152,876 ### ### ### 0.0
2026-Jan-22 Thu 55.21 55.47 ### ### 167,176 4,636,626 39.9 39.9 0.0
2026-Jan-21 Wed 55 55 ### 54.85 ### ### 3.9
2026-Jan-20 Tue 55.4 55.53 ### ### ### ### 0.0
2026-Jan-19 Mon ### ### 55.55 55.55 387,283 10,756,785 24.9 24.9 4.0
2026-Jan-16 Fri 56.2 56.41 ### ### ### ### 0.0
2026-Jan-15 Thu ### 56.26 ### ### 147,388 4,146,024 ### ### 0.0
2026-Jan-14 Wed ### 56.85 56.56 56.56 37.1 37.1 ###
2026-Jan-13 Tue 56.48 56.72 ### 56.47 114,983 ### 42.2 42.2 ###
2026-Jan-12 Mon 56.7 ### 56.21 56.25 28.2 28.2 4.0
2026-Jan-09 Fri 56.23 56.29 ### ### 138,650 ### ### ### 0.0
2026-Jan-08 Thu ### ### ### ### 112,147 0 ### ### 0.0
2026-Jan-07 Wed ### 56.25 55.77 55.83 142,950 8,006,629 36.3 36.3 4.0
2026-Jan-06 Tue 55.85 55.86 55.7 55.77 168,754 ### ### ### ###
2026-Jan-05 Mon 55.72 55.89 55.52 55.87 294,170 ### 68.3 68.3 ###
2026-Jan-02 Fri 56 ### 55.77 ### ### ### 0.0
2025-Dec-31 Wed ### ### 55.84 ### 32.4 32.4 0.0
2025-Dec-30 Tue 56.21 56.22 ### ### 31.4 31.4 0.0
2025-Dec-29 Mon 56.25 ### ### ### 39.7 39.7 0.0
2025-Dec-24 Wed 56.28 ### ### ### 33.7 33.7 0.0
2025-Dec-23 Tue 56.41 56.49 56.27 56.28 ### ### ###
2025-Dec-22 Mon 56.5 56.73 56.5 56.58 207,448 ### 56.2 56.2 ###
2025-Dec-19 Fri 55.75 ### ### ### 62.7 62.7 0.0
2025-Dec-18 Thu 55.22 55.46 ### ### 256,151 ### 69.2 69.2 0.0
2025-Dec-17 Wed ### ### ### 55.85 137,884 0 ### ### ###
2025-Dec-16 Tue ### ### 55.21 55.27 32.7 32.7 3.9
2025-Dec-15 Mon 56 ### 55.71 ### 239,075 ### ### ### 0.0
2025-Dec-12 Fri 56.83 56.85 ### 56.74 83,922 2,385,482 ### ### 4.1
2025-Dec-11 Thu 56.88 ### 56.26 56.55 43.2 43.2 ###
2025-Dec-10 Wed 56.89 57 56.82 ### 71.2 71.2 0.0
2025-Dec-09 Tue ### ### 56.88 56.88 ### ### 4.1
2025-Dec-08 Mon ### 57.2 57 ### 142,722 8,149,426 42.6 42.6 0.0
2025-Dec-05 Fri ### 57.22 57 ### ### ### 0.0
2025-Dec-04 Thu 57.2 ### ### ### ### ### 0.0
2025-Dec-03 Wed ### 57.45 57.22 57.4 ### ### ###
2025-Dec-02 Tue ### 57.23 ### ### 39.7 39.7 0.0
2025-Dec-01 Mon 57.24 57.43 ### 56.7 301,472 ### 40.0 40.0 ###
2025-Nov-28 Fri ### ### ### ### ### ### 0.0
2025-Nov-27 Thu ### 57.24 ### ### 40.4 40.4 0.0
2025-Nov-26 Wed 56.88 ### 56.87 ### ### ### 0.0
2025-Nov-25 Tue ### 56.82 ### 56.75 65.6 65.6 ###
2025-Nov-24 Mon 55.51 ### 55.51 ### ### ### 0.0
2025-Nov-21 Fri ### 55.21 54.72 ### 546,479 ### ### ### 0.0
2025-Nov-20 Thu 56.47 ### 56.47 ### 342,175 ### ### ### 0.0
2025-Nov-19 Wed 55.41 55.77 ### 55.53 ### ### ###
2025-Nov-18 Tue 56.41 56.49 55.88 ### 57.5 57.5 0.0
2025-Nov-17 Mon ### ### 56.26 56.86 68.5 68.5 ###
2025-Nov-14 Fri 56.41 56.57 56.23 56.24 393,029 ### 38.0 38.0 4.0
2025-Nov-13 Thu 57.54 ### ### 57.51 ### ### 4.1
2025-Nov-12 Wed 57.8 ### ### 57.87 189,040 0 ### ### ###
2025-Nov-11 Tue ### ### ### 57.77 69.9 69.9 ###
2025-Nov-10 Mon ### 57.4 ### 57.27 258,926 7,431,176 ### ### ###
2025-Nov-07 Fri ### ### ### 57.28 272,543 0 48.6 48.6 ###
2025-Nov-06 Thu ### ### 57.78 ### 37.9 37.9 0.0
2025-Nov-05 Wed 57.75 57.75 ### 57.57 56.0 56.0 4.1
2025-Nov-04 Tue 58.48 58.56 ### ### ### ### 0.0
2025-Nov-03 Mon ### 58.53 58.27 ### 431,185 ### 48.4 48.4 0.0
2025-Oct-31 Fri 58.46 ### 58.4 ### 63.9 63.9 0.0
2025-Oct-30 Thu 58.48 58.71 58.23 ### ### ### 0.0
2025-Oct-29 Wed 58.24 ### ### ### ### ### 0.0
2025-Oct-28 Tue ### ### ### ### 167,523 0 55.3 55.3 0.0
2025-Oct-27 Mon ### 57.8 57.59 57.8 ### ### 4.1
2025-Oct-24 Fri 56.84 ### 56.84 ### 203,659 5,787,988 ### ### 0.0
2025-Oct-23 Thu 56.53 56.73 ### ### 164,856 4,676,140 ### ### 0.0
2025-Oct-22 Wed 57 ### 56.89 ### 271,043 ### ### ### 0.0
2025-Oct-21 Tue 56.85 ### 56.83 ### ### ### 0.0
2025-Oct-20 Mon ### 56.53 ### 56.52 ### ### 4.0
2025-Oct-17 Fri ### ### 55.78 55.81 266,586 7,435,083 51.3 51.3 ###
2025-Oct-16 Thu ### 56.25 ### ### 310,249 8,725,753 ### ### 0.0
2025-Oct-15 Wed 55.87 ### 55.7 55.88 190,557 ### ### ### ###
2025-Oct-14 Tue ### 56.2 55.85 ### ### ### 0.0
2025-Oct-13 Mon ### 55.81 55.52 ### 68.6 68.6 0.0
2025-Oct-10 Fri 56.47 56.51 ### ### 138,654 ### 37.2 37.2 0.0
2025-Oct-09 Thu 56.25 ### ### ### 37.0 37.0 0.0
2025-Oct-08 Wed ### ### 55.58 55.86 71.4 71.4 ###
2025-Oct-07 Tue 55.55 ### 55.49 ### 139,920 3,882,080 70.6 70.6 0.0
2025-Oct-06 Mon ### ### 55.44 55.55 ### ### 4.0
2025-Oct-03 Fri ### 55.86 ### 55.78 117,680 ### 59.9 59.9 4.0
2025-Oct-02 Thu 55.24 55.45 55.24 ### 110,945 6,140,251 58.5 58.5 0.0
2025-Oct-01 Wed ### ### 54.75 54.78 211,573 ### 36.4 36.4 3.9
2025-Sep-30 Tue ### ### 54.86 ### 161,470 4,429,122 ### ### 0.0
2025-Sep-29 Mon 55.2 55.28 ### ### 141,759 ### ### ### 0.0
2025-Sep-26 Fri 55 ### 54.85 55 62.6 62.6 3.9
2025-Sep-25 Thu 54.85 ### 54.77 54.82 ### ### 3.9
2025-Sep-24 Wed ### ### 54.72 54.76 38.7 38.7 ###
2025-Sep-23 Tue 55.25 55.42 55.24 55.41 66.0 66.0 4.0
2025-Sep-22 Mon 55 ### ### ### ### ### 0.0
2025-Sep-19 Fri 54.53 ### 54.47 ### 202,174 ### ### ### 0.0
2025-Sep-18 Thu ### 54.26 53.85 54.2 229,120 12,385,081 ### ### ###
2025-Sep-17 Wed 53.53 ### 53.48 53.58 ### ### 3.8
2025-Sep-16 Tue ### 53.83 ### 53.81 ### ### ###
2025-Sep-15 Mon ### 53.41 53.29 ### ### ### 0.0
2025-Sep-12 Fri ### ### 53 ### ### ### 0.0
2025-Sep-11 Thu ### 53.26 ### 53.23 112,129 ### 69.0 69.0 3.8
2025-Sep-10 Wed ### 53.45 53.22 53.23 ### ### 3.8
2025-Sep-09 Tue ### 53.2 ### ### 122,182 3,250,041 43.1 43.1 0.0
2025-Sep-08 Mon ### 53.44 ### 53.2 117,181 3,131,076 ### ### 3.8
2025-Sep-05 Fri 53.46 53.54 53.44 53.52 139,689 ### ### ### 3.8
2025-Sep-04 Thu ### ### ### ### 326,658 0 68.4 68.4 0.0
2025-Sep-03 Wed ### ### 52.55 ### ### ### 0.0
2025-Sep-02 Tue 52.58 52.74 52.55 ### 166,485 ### 70.0 70.0 0.0
2025-Sep-01 Mon 52.89 ### 52.58 52.58 564,145 14,831,372 34.5 34.5 3.8
2025-Aug-29 Fri 53.44 53.47 ### ### 117,883 ### 33.0 33.0 0.0
2025-Aug-28 Thu ### 53.22 ### ### 246,557 6,560,881 71.4 71.4 0.0
2025-Aug-27 Wed 53.4 53.51 ### 53.44 225,073 6,021,828 ### ### 3.8
2025-Aug-26 Tue 53.26 53.28 ### 53.23 41.0 41.0 3.8
2025-Aug-25 Mon 53.4 53.46 53.26 53.28 235,828 12,583,782 ### ### 3.8
2025-Aug-22 Fri ### ### ### ### 188,374 0 36.6 36.6 0.0
2025-Aug-21 Thu 53.22 53.44 ### ### 62.6 62.6 0.0
2025-Aug-20 Wed 53.29 53.42 ### 53.23 294,649 7,870,074 44.5 44.5 3.8
2025-Aug-19 Tue 53.78 53.82 ### 53.76 202,746 ### 40.2 40.2 3.8
2025-Aug-18 Mon 53.76 53.82 ### ### 35.1 35.1 0.0
2025-Aug-15 Fri ### ### ### 54 ### ### 3.9
2025-Aug-14 Thu ### ### 53.46 53.56 ### ### 3.8
2025-Aug-13 Wed 53.81 53.88 53.76 53.77 163,348 8,791,389 37.3 37.3 ###
2025-Aug-12 Tue 53.24 ### ### ### 222,372 0 63.0 63.0 0.0
2025-Aug-11 Mon ### 53.45 ### ### 170,072 4,545,174 33.8 33.8 0.0
2025-Aug-08 Fri ### ### 52.89 ### ### ### 0.0
2025-Aug-07 Thu 52.89 ### 52.76 52.82 145,757 ### ### ### 3.8
2025-Aug-06 Wed 52.25 52.43 52.2 52.4 62.6 62.6 3.7
2025-Aug-05 Tue 52.8 ### 52.77 ### 67.4 67.4 0.0
2025-Aug-04 Mon ### ### 51.87 ### 65.7 65.7 0.0
2025-Aug-01 Fri ### ### ### ### 36.8 36.8 0.0
2025-Jul-31 Thu 53.87 ### 53.87 ### 338,843 ### 69.5 69.5 0.0
2025-Jul-30 Wed 52.8 52.88 ### 52.85 ### ### 3.8
2025-Jul-29 Tue 52.8 ### 52.77 52.86 ### ### 3.8
2025-Jul-28 Mon 52.43 ### ### ### 153,856 0 71.7 71.7 0.0
2025-Jul-25 Fri ### ### ### ### 70.5 70.5 0.0
2025-Jul-24 Thu ### ### ### 51.75 37.3 37.3 ###
2025-Jul-23 Wed ### ### 51.77 51.81 462,452 11,970,570 30.7 30.7 ###
2025-Jul-22 Tue ### 52.47 52.28 ### 66.5 66.5 0.0
2025-Jul-21 Mon 52.29 ### 52.24 52.28 41.9 41.9 3.7
2025-Jul-18 Fri ### 52.46 52.27 52.46 237,327 12,427,628 58.1 58.1 3.7
2025-Jul-17 Thu ### ### ### ### 73.5 73.5 0.0
2025-Jul-16 Wed ### ### 51.47 51.53 33.2 33.2 ###
2025-Jul-15 Tue ### 51.71 ### ### ### ### 0.0
2025-Jul-14 Mon 50.83 ### 50.74 50.85 61.9 61.9 3.6
2025-Jul-11 Fri ### ### 50.84 ### 178,170 4,529,081 ### ### 0.0
2025-Jul-10 Thu 51.48 51.5 51.27 51.27 32.0 32.0 3.7
2025-Jul-09 Wed 51.29 ### ### ### ### ### 0.0
2025-Jul-08 Tue ### 51.45 ### 51.29 312,557 8,040,528 35.1 35.1 ###
2025-Jul-07 Mon 51.23 51.54 51.22 51.46 333,722 ### ### ### 3.7
2025-Jul-04 Fri ### 51.23 ### ### 36.5 36.5 0.0
2025-Jul-03 Thu ### 50.89 ### 50.8 132,177 3,363,243 63.4 63.4 3.6
2025-Jul-02 Wed ### 50.55 ### 50.53 ### ### ###
2025-Jul-01 Tue 50.8 ### ### 50.71 391,159 0 32.0 32.0 3.6
2025-Jun-30 Mon 51.42 ### 51.4 51.51 ### ### ###
2025-Jun-27 Fri ### 51.155 ### ### 66.0 66.0 0.0
2025-Jun-26 Thu 50.75 50.86 ### 50.84 280,856 ### 63.5 63.5 ###
2025-Jun-25 Wed 50.81 50.88 ### 50.87 169,476 ### ### ### ###
2025-Jun-24 Tue 50.53 ### 50.4 50.57 262,282 ### 65.2 65.2 3.6
2025-Jun-23 Mon 49.72 ### ### ### ### ### 0.0
2025-Jun-20 Fri 49.7 49.75 ### 49.75 139,679 ### ### ### ###
2025-Jun-19 Thu ### 49.79 49.47 49.75 253,771 12,594,654 77.6 77.6 ###
2025-Jun-18 Wed 49.76 ### 49.71 49.79 272,984 ### ### ### ###
2025-Jun-17 Tue 49.74 ### ### 49.79 178,383 0 68.6 68.6 ###
2025-Jun-16 Mon ### 49.88 49.58 ### 157,226 7,818,848 71.7 71.7 0.0
2025-Jun-13 Fri ### ### 49.27 49.51 ### ### ###
2025-Jun-12 Thu 49.87 ### 49.77 49.88 67.8 67.8 3.6
2025-Jun-11 Wed ### ### 49.88 ### 155,220 3,871,186 ### ### 0.0
2025-Jun-10 Tue 49.74 ### ### 49.81 ### ### 3.6
2025-Jun-06 Fri ### 49.51 ### 49.49 146,055 ### ### ### ###
2025-Jun-05 Thu 49.75 49.8 ### ### 37.4 37.4 0.0
2025-Jun-04 Wed 49.83 ### ### ### 63.1 63.1 0.0
2025-Jun-03 Tue ### ### ### ### 72.5 72.5 0.0
2025-Jun-02 Mon ### ### 48.75 48.75 35.9 35.9 3.5
2025-May-30 Fri ### ### ### ### 187,950 0 65.6 65.6 0.0
2025-May-29 Thu 50.26 50.44 ### ### ### ### 0.0
2025-May-28 Wed ### 49.53 ### 49.46 ### ### 3.5
2025-May-27 Tue 48.58 ### ### 48.53 111,943 0 37.3 37.3 ###
2025-May-26 Mon ### ### ### 48.22 36.2 36.2 3.4
2025-May-23 Fri ### ### ### ### 26.1 26.1 0.0
2025-May-22 Thu 48.72 48.86 ### 48.7 171,180 4,181,927 ### ### 3.5
2025-May-21 Wed 49.42 49.44 ### 49 ### ### 3.5
2025-May-20 Tue 49.43 49.59 49.25 ### 36.4 36.4 0.0
2025-May-19 Mon 49.42 49.44 ### 49.22 271,625 6,714,570 43.6 43.6 3.5
2025-May-16 Fri 49.55 49.57 49.24 49.26 210,340 10,391,847 26.8 26.8 3.5
2025-May-15 Thu 49.25 ### ### ### ### ### 0.0
2025-May-14 Wed 48.71 48.8 48.53 48.8 208,624 10,152,686 69.7 69.7 3.5
2025-May-13 Tue 48.58 ### ### 48.25 36.1 36.1 ###
2025-May-12 Mon ### ### ### 47.29 234,358 0 72.1 72.1 3.4
2025-May-09 Fri ### 46.85 46.56 ### 65.2 65.2 0.0
2025-May-08 Thu ### 46.42 45.86 ### 188,257 8,686,177 68.7 68.7 0.0
2025-May-07 Wed ### 45.81 45.58 ### 175,755 8,031,124 ### ### 0.0
2025-May-06 Tue 45.81 ### ### 45.75 32.1 32.1 3.3
2025-May-05 Mon ### 46.22 45.73 45.86 229,348 10,544,274 ### ### 3.3
2025-May-02 Fri 45.88 ### 45.79 ### 58.0 58.0 0.0
2025-May-01 Thu ### 46.23 45.89 ### 706,420 ### 67.8 67.8 0.0
2025-Apr-30 Wed 45.27 ### ### ### ### ### 0.0
2025-Apr-29 Tue ### ### 44.87 ### 264,980 5,944,826 ### ### 0.0
2025-Apr-28 Mon ### ### 44.81 ### 306,427 ### ### ### 0.0
2025-Apr-24 Thu 43.73 43.85 43.49 43.55 ### ### ###
2025-Apr-23 Wed 43.47 43.49 ### 43.2 316,322 6,878,421 33.2 33.2 3.1
2025-Apr-22 Tue 41.8 42 41.23 ### ### ### 0.0
2025-Apr-17 Thu ### ### ### ### 73.7 73.7 0.0
2025-Apr-16 Wed ### ### ### ### 278,981 0 26.1 26.1 0.0
2025-Apr-15 Tue ### ### 43.75 43.89 318,855 6,974,953 ### ### ###
2025-Apr-14 Mon 44.59 44.87 44.42 44.76 ### ### 3.2
2025-Apr-11 Fri 44.55 44.75 ### 44.75 60.5 60.5 ###
2025-Apr-10 Thu 46.48 46.59 ### 45.57 765,186 ### 27.6 27.6 3.3
2025-Apr-09 Wed ### ### 41.47 41.86 557,453 11,558,787 45.7 45.7 ###
2025-Apr-08 Tue ### 43.84 ### 43.24 ### ### 3.1
2025-Apr-07 Mon 41.2 41.77 ### ### ### ### 0.0
2025-Apr-04 Fri 43.48 43.86 43.4 43.72 591,647 25,813,558 78.6 78.6 3.1
2025-Apr-03 Thu 44.7 ### ### ### 394,958 0 74.4 74.4 0.0
2025-Apr-02 Wed ### ### 45.76 45.84 42.2 42.2 3.3
2025-Apr-01 Tue 45.71 45.79 45.48 45.56 39.8 39.8 3.3
2025-Mar-31 Mon ### ### ### ### ### ### 0.0
2025-Mar-28 Fri 46.75 46.86 ### 46.83 139,552 ### 63.9 63.9 3.3
2025-Mar-27 Thu ### ### ### ### 165,457 0 ### ### 0.0
2025-Mar-26 Wed ### ### 47.77 47.83 ### ### ###
2025-Mar-25 Tue ### 47.72 47.59 ### 272,222 ### ### ### 0.0
2025-Mar-24 Mon ### ### ### ### 170,344 0 74.0 74.0 0.0
2025-Mar-21 Fri 46.46 46.59 ### 46.48 168,327 3,921,177 ### ### ###
2025-Mar-20 Thu 46.29 ### 46.29 ### 165,642 3,833,784 65.7 65.7 0.0
2025-Mar-19 Wed 45.59 45.76 45.51 ### ### ### 0.0
2025-Mar-18 Tue ### 46.21 ### ### 32.5 32.5 0.0
2025-Mar-17 Mon ### ### ### ### ### ### 0.0
2025-Mar-14 Fri 45.75 ### ### 45.86 347,189 0 ### ### 3.3
2025-Mar-13 Thu ### 46.23 45.83 45.86 ### ### 3.3
2025-Mar-12 Wed 45.88 ### 45.8 ### ### ### 0.0
2025-Mar-11 Tue 45.88 ### 45.27 ### 693,443 15,696,082 ### ### 0.0
2025-Mar-10 Mon ### 47.42 ### ### ### ### 0.0
2025-Mar-07 Fri ### 47.54 47.22 47.49 311,787 ### ### ### 3.4
2025-Mar-06 Thu 48.27 ### ### 48.26 ### ### 3.4
2025-Mar-05 Wed ### 48.84 48.52 48.74 70.6 70.6 ###
2025-Mar-04 Tue ### 49.21 48.84 ### 78.8 78.8 0.0
2025-Mar-03 Mon 49.83 ### 49.7 ### 498,543 ### ### ### 0.0
2025-Feb-28 Fri ### 49.25 ### 49.23 477,559 ### ### ### ###
2025-Feb-27 Thu ### ### ### ### 63.2 63.2 0.0
2025-Feb-26 Wed 49.57 49.79 49.49 49.78 224,987 11,168,354 ### ### 3.6
2025-Feb-25 Tue ### 50.25 ### ### ### ### 0.0
2025-Feb-24 Mon 51 ### 50.47 50.57 33.3 33.3 3.6
2025-Feb-21 Fri 51.28 ### 51.21 51.24 ### ### ###
2025-Feb-20 Thu 51.85 ### ### ### 163,544 0 ### ### 0.0
2025-Feb-19 Wed 51.88 ### 51.8 51.8 184,827 ### ### ### 3.7
2025-Feb-18 Tue 51.85 ### 51.75 ### 73.1 73.1 0.0
2025-Feb-17 Mon 51.84 51.86 51.71 51.77 ### ### 3.7
2025-Feb-14 Fri 51.74 51.89 51.74 51.88 130,929 6,784,086 68.8 68.8 3.7
2025-Feb-13 Thu 51.5 ### 51.5 51.51 149,872 ### ### ### ###
2025-Feb-12 Wed 51.29 ### ### 51.23 ### ### ###
2025-Feb-11 Tue 51.42 51.48 ### 51.42 133,370 3,432,943 ### ### 3.7
2025-Feb-10 Mon 50.87 ### 50.8 51.2 ### ### 3.7
2025-Feb-07 Fri 51.44 51.52 ### 51.47 179,278 ### 66.1 66.1 ###
2025-Feb-06 Thu 51.21 51.5 ### 51.5 197,575 5,087,556 71.2 71.2 3.7
2025-Feb-05 Wed ### ### ### ### 122,458 0 32.4 32.4 0.0
2025-Feb-04 Tue 51.25 ### ### ### 252,786 0 36.8 36.8 0.0
2025-Feb-03 Mon ### ### ### 50.78 635,742 0 42.4 42.4 3.6
2025-Jan-31 Fri ### 51.82 51.54 ### 65.4 65.4 0.0
2025-Jan-30 Thu 51.2 51.45 ### 51.43 293,653 7,554,223 73.4 73.4 ###
2025-Jan-29 Wed 50.87 ### 50.87 ### 224,020 5,697,948 65.1 65.1 0.0
2025-Jan-28 Tue 50.5 50.5 ### ### 39.7 39.7 0.0
2025-Jan-24 Fri 51.79 51.81 ### 51.45 192,576 4,988,681 26.9 26.9 3.7
2025-Jan-23 Thu 51.74 51.79 ### ### ### ### 0.0
2025-Jan-22 Wed 51.27 51.54 51.27 51.52 248,578 12,778,152 ### ### ###
2025-Jan-21 Tue ### 51.2 50.79 ### 423,240 21,583,123 34.4 34.4 0.0
2025-Jan-20 Mon ### 51.45 ### 51.26 ### ### ###
2025-Jan-17 Fri 50.47 50.71 50.42 ### 152,046 ### 67.3 67.3 0.0
2025-Jan-16 Thu ### 50.87 ### 50.86 73.3 73.3 3.6
2025-Jan-15 Wed ### ### 49.85 49.89 278,959 6,953,053 ### ### ###
2025-Jan-14 Tue ### 50.24 ### ### 65.9 65.9 0.0
2025-Jan-13 Mon 50.55 50.55 ### 50.25 ### ### ###
2025-Jan-10 Fri ### ### 50.45 50.72 ### ### 3.6
2025-Jan-09 Thu ### 50.74 50.55 50.71 70.9 70.9 3.6
2025-Jan-08 Wed ### 50.79 50.48 ### ### ### 0.0
2025-Jan-07 Tue ### 51.48 ### ### 35.2 35.2 0.0
2025-Jan-06 Mon 51 ### 50.74 ### ### ### 0.0
2025-Jan-03 Fri ### 50.42 50.23 50.28 ### ### ###
2025-Jan-02 Thu ### ### 50.25 50.58 173,147 ### ### ### 3.6
2024-Dec-31 Tue 50.77 50.77 50.58 50.75 110,486 5,598,878 ### ### 3.6
2024-Dec-30 Mon ### ### ### ### 16.0 16.0 0.0
2024-Dec-27 Fri 51.87 ### 51.87 ### 242,422 ### 63.1 63.1 0.0
2024-Dec-24 Tue ### ### ### ### 70.7 70.7 0.0
2024-Dec-23 Mon 50.7 ### 50.7 ### 236,542 ### 62.2 62.2 0.0
2024-Dec-20 Fri 50.46 50.47 ### ### 31.5 31.5 0.0
2024-Dec-19 Thu 50.77 50.86 50.51 ### ### ### 0.0
2024-Dec-18 Wed 51.71 51.88 51.4 51.88 197,426 10,195,078 68.3 68.3 3.7
2024-Dec-17 Tue 51.59 51.74 51.48 51.74 ### ### 3.7
2024-Dec-16 Mon 50.82 ### 50.78 50.79 48.4 48.4 3.6
2024-Dec-13 Fri ### 50.79 ### ### 179,422 4,556,421 ### ### 0.0
2024-Dec-12 Thu ### 50.72 ### ### ### ### 0.0
2024-Dec-11 Wed ### ### 49.8 ### 141,122 ### 72.6 72.6 0.0
2024-Dec-10 Tue ### ### 49.47 ### ### ### 0.0
2024-Dec-09 Mon 50.2 ### ### ### 75.1 75.1 0.0
2024-Dec-06 Fri ### ### 49.29 49.58 118,244 2,914,123 37.3 37.3 ###
2024-Dec-05 Thu ### ### 49.59 ### ### ### 0.0
2024-Dec-04 Wed 48.78 ### 48.73 ### ### ### 0.0
2024-Dec-03 Tue 48.48 48.73 48.48 ### 156,628 ### 69.5 69.5 0.0
2024-Dec-02 Mon 47.8 47.88 47.7 47.83 ### ### ###
2024-Nov-29 Fri ### ### 47.46 ### 129,227 3,066,556 32.6 32.6 0.0
2024-Nov-28 Thu 47.58 47.7 47.48 ### 140,027 6,663,884 67.9 67.9 0.0
2024-Nov-27 Wed ### ### ### 48 176,189 0 ### ### 3.4
2024-Nov-26 Tue ### 47.84 ### 47.72 140,787 3,367,625 74.1 74.1 3.4
2024-Nov-25 Mon 47.5 ### ### ### ### ### 0.0
2024-Nov-22 Fri 47.25 47.45 47.21 47.45 125,271 5,929,076 73.7 73.7 ###
2024-Nov-21 Thu ### ### 46.87 ### ### ### 0.0
2024-Nov-20 Wed ### 47.22 ### ### 129,388 3,054,850 ### ### 0.0
2024-Nov-19 Tue 47 ### 46.88 ### 157,452 3,690,674 63.5 63.5 0.0
2024-Nov-18 Mon 47.5 47.8 ### 47.29 253,658 6,062,426 ### ### 3.4
2024-Nov-15 Fri 48.2 48.2 47.8 ### 163,824 7,863,552 32.1 32.1 0.0
2024-Nov-14 Thu 48.2 ### ### ### 205,944 0 ### ### 0.0
2024-Nov-13 Wed ### ### 47.81 47.84 149,523 3,574,347 37.5 37.5 3.4
2024-Nov-12 Tue 47.73 ### ### 47.88 71.7 71.7 3.4
2024-Nov-11 Mon 47.73 47.88 ### 47.75 70.0 70.0 ###
2024-Nov-08 Fri 47 47.24 ### ### ### ### 0.0
2024-Nov-07 Thu ### ### ### 46.72 ### ### 3.3
2024-Nov-06 Wed ### 46.7 45.26 46.42 ### ### 3.3
2024-Nov-05 Tue ### ### ### ### 137,483 0 37.3 37.3 0.0
2024-Nov-04 Mon ### 45.28 45 45.22 248,352 ### ### ### 3.2
2024-Nov-01 Fri ### ### ### ### 68.2 68.2 0.0
2024-Oct-31 Thu ### 46 45.84 45.88 202,975 ### ### ### 3.3
2024-Oct-30 Wed ### 46.82 ### 46.75 74.5 74.5 ###
2024-Oct-29 Tue ### ### ### ### 71.5 71.5 0.0
2024-Oct-28 Mon ### 46.26 ### 46.21 184,444 4,266,189 ### ### ###
2024-Oct-25 Fri ### 45.42 ### ### 127,456 2,894,525 ### ### 0.0
2024-Oct-24 Thu ### 45.2 ### ### 111,656 2,523,425 39.8 39.8 0.0
2024-Oct-23 Wed 45.25 45.4 45.23 ### 105,182 4,766,322 ### ### 0.0
2024-Oct-22 Tue 45.46 45.49 ### ### 117,329 2,668,648 ### ### 0.0
2024-Oct-21 Mon ### ### ### ### 112,645 0 ### ### 0.0
2024-Oct-18 Fri ### ### 44.75 44.82 110,125 2,464,046 ### ### ###
2024-Oct-17 Thu ### 45 ### 44.7 ### ### 3.2
2024-Oct-16 Wed 44.78 ### 44.76 ### 93,453 2,091,478 ### ### 0.0
2024-Oct-15 Tue ### ### ### ### ### ### 0.0
2024-Oct-14 Mon 44.73 44.8 44.59 ### 88,222 3,943,082 39.7 39.7 0.0
2024-Oct-11 Fri ### 44.73 ### ### 107,559 2,405,557 32.4 32.4 0.0
2024-Oct-10 Thu 44.83 44.86 44.7 44.74 32.6 32.6 3.2
2024-Oct-09 Wed 44.25 ### ### ### 165,050 0 ### ### 0.0
2024-Oct-08 Tue 43.54 43.76 43.47 ### 73.8 73.8 0.0
2024-Oct-07 Mon 43.78 43.84 ### 43.73 222,274 4,872,246 30.3 30.3 ###
2024-Oct-04 Fri ### ### 42.89 ### 119,172 2,555,643 69.7 69.7 0.0
2024-Oct-03 Thu 42.85 42.87 42.73 42.75 116,076 4,968,052 40.9 40.9 ###
2024-Oct-02 Wed ### ### 42.45 42.54 130,440 2,768,589 ### ### 3.0
2024-Oct-01 Tue ### ### ### ### ### ### 0.0
2024-Sep-30 Mon ### ### 42.77 42.81 146,527 3,133,479 ### ### 3.1
2024-Sep-27 Fri 43.43 43.52 ### 43.46 62.2 62.2 3.1
2024-Sep-26 Thu 43.7 43.81 ### 43.81 156,354 ### ### ### ###
2024-Sep-25 Wed ### ### 42.87 ### 70.4 70.4 0.0
2024-Sep-24 Tue ### 43.23 ### 43.22 97,886 ### 63.9 63.9 3.1
2024-Sep-23 Mon ### 43.46 43.26 43.28 138,226 5,993,479 37.1 37.1 ###
2024-Sep-20 Fri 43.26 ### ### ### 37.9 37.9 0.0
2024-Sep-19 Thu 42.88 ### 42.83 ### 62.8 62.8 0.0
2024-Sep-18 Wed 42.78 42.81 42.7 42.74 86,729 ### ### ### 3.1
2024-Sep-17 Tue 42.79 42.85 42.7 42.76 36.2 36.2 3.1
2024-Sep-16 Mon 43.21 43.25 ### ### 121,729 2,632,389 ### ### 0.0
2024-Sep-13 Fri ### ### ### ### ### ### 0.0
2024-Sep-12 Thu 42.79 ### 42.78 ### 59.3 59.3 0.0
2024-Sep-11 Wed ### ### 41.72 41.83 91,885 1,916,721 ### ### 3.0
2024-Sep-10 Tue 41.7 41.72 41.42 41.45 32.2 32.2 ###
2024-Sep-09 Mon ### ### ### 41.29 68.5 68.5 ###
2024-Sep-06 Fri ### ### ### 41.58 36.3 36.3 ###
2024-Sep-05 Thu 41.8 ### ### 41.77 148,580 0 ### ### ###
2024-Sep-04 Wed 41.88 ### ### 41.75 332,750 0 44.7 44.7 3.0
2024-Sep-03 Tue 42.77 ### 42.73 ### 73.9 73.9 0.0
2024-Sep-02 Mon 42.87 ### 42.87 42.87 67.8 67.8 3.1
2024-Aug-30 Fri ### 42.47 42.29 42.43 ### ### ###
2024-Aug-29 Thu ### ### ### ### ### ### 0.0
2024-Aug-28 Wed 42.75 42.86 ### 42.83 125,455 ### ### ### ###
2024-Aug-27 Tue 42.8 42.85 42.71 42.78 39.7 39.7 3.1
2024-Aug-26 Mon ### 43.29 ### 43.29 ### ### 3.1
2024-Aug-23 Fri ### ### ### ### ### ### 0.0
2024-Aug-22 Thu 43.73 43.79 ### 43.7 ### ### ###
2024-Aug-21 Wed 43.43 43.55 ### 43.53 73,184 1,593,581 ### ### ###
2024-Aug-20 Tue ### 43.85 ### 43.78 118,627 ### 76.6 76.6 3.1
2024-Aug-19 Mon 43.58 43.58 ### ### 30.7 30.7 0.0
2024-Aug-16 Fri 43.84 43.87 43.77 43.87 ### ### ###
2024-Aug-15 Thu 42.82 ### 42.82 42.85 70.2 70.2 ###
2024-Aug-14 Wed 42.56 42.74 42.53 ### ### ### 0.0
2024-Aug-13 Tue 41.89 ### 41.83 ### 135,972 2,843,854 71.1 71.1 0.0
2024-Aug-12 Mon ### ### 41.74 41.83 ### ### 3.0
2024-Aug-09 Fri 41.7 41.7 ### 41.49 25.2 25.2 ###
2024-Aug-08 Thu 40.42 40.77 40.41 40.49 233,020 9,458,281 76.7 76.7 2.9
2024-Aug-07 Wed ### 41.5 ### ### ### ### 0.0
2024-Aug-06 Tue 40.45 41.83 40.45 41.48 ### ### 3.0
2024-Aug-05 Mon 41.51 41.53 39.82 40.47 ### ### ###
2024-Aug-02 Fri ### ### 42.46 42.46 381,385 ### ### ### 3.0
2024-Aug-01 Thu ### 44.5 44.25 ### ### ### 0.0
2024-Jul-31 Wed ### ### ### 43.56 192,374 0 68.7 68.7 ###
2024-Jul-30 Tue ### 43.21 43 ### 71.7 71.7 0.0
2024-Jul-29 Mon 43.27 43.49 43.27 43.44 73.7 73.7 3.1
2024-Jul-26 Fri 42.88 ### 42.84 ### ### ### 0.0
2024-Jul-25 Thu 43.22 ### ### ### 311,553 0 41.1 41.1 0.0
2024-Jul-24 Wed ### 44.25 ### ### 68.2 68.2 0.0
2024-Jul-23 Tue 44.25 ### ### 44.24 208,075 0 ### ### ###
2024-Jul-22 Mon 43.58 43.76 43.51 43.74 165,175 ### ### ### 3.1
2024-Jul-19 Fri 43.81 43.89 43.79 43.89 ### ### ###
2024-Jul-18 Thu 43.88 44 43.75 43.86 ### ### 3.1
2024-Jul-17 Wed ### ### 44.77 44.77 ### ### 3.2
2024-Jul-16 Tue ### ### 44.88 ### 74.9 74.9 0.0
2024-Jul-15 Mon ### 44.77 ### 44.77 182,580 4,087,053 ### ### 3.2
2024-Jul-12 Fri ### 44.52 ### ### 28.1 28.1 0.0
2024-Jul-11 Thu 45.45 45.47 ### ### ### ### 0.0
2024-Jul-10 Wed ### 45.22 ### ### ### ### 0.0
2024-Jul-09 Tue 45.2 45.25 ### ### ### ### 0.0
2024-Jul-08 Mon 44.84 44.89 44.78 44.86 123,359 ### ### ### 3.2
2024-Jul-05 Fri 44.57 ### 44.5 44.57 142,428 3,169,023 ### ### ###
2024-Jul-04 Thu ### ### ### ### 35.6 35.6 0.0
2024-Jul-03 Wed 44.56 ### 44.48 44.59 147,287 ### ### ### 3.2
2024-Jul-02 Tue ### 44.24 ### 44.24 1,740,178 ### 70.2 70.2 ###
2024-Jul-01 Mon 45.48 45.48 43.73 ### 347,470 ### 14.2 14.2 0.0
2024-Jun-28 Fri 45.27 45.54 45.27 45.51 67.5 67.5 ###
2024-Jun-27 Thu ### ### 44.76 44.81 ### ### ###
2024-Jun-26 Wed ### ### 44.8 44.8 34.7 34.7 3.2
2024-Jun-25 Tue 44.48 44.52 44.41 44.49 63.8 63.8 3.2
2024-Jun-24 Mon ### ### ### ### ### ### 0.0
2024-Jun-21 Fri 45.24 45.49 ### ### 226,623 5,154,540 33.4 33.4 0.0
2024-Jun-20 Thu ### ### ### ### 123,659 0 ### ### 0.0
2024-Jun-19 Wed 45.44 45.44 ### ### ### ### 0.0
2024-Jun-18 Tue ### 45.73 45.57 ### 190,653 ### ### ### 0.0
2024-Jun-17 Mon ### 45.26 ### 45.26 150,741 ### ### ### 3.2
2024-Jun-14 Fri 44.86 ### 44.82 ### 136,282 3,054,079 ### ### 0.0
2024-Jun-13 Thu 44.56 44.79 44.56 44.77 173,182 ### ### ### 3.2
2024-Jun-12 Wed ### ### ### ### 41.4 41.4 0.0
2024-Jun-11 Tue ### 43.86 ### 43.81 161,180 3,534,677 79.9 79.9 ###
2024-Jun-07 Fri ### ### 43.27 ### ### ### 0.0
2024-Jun-06 Thu 43.4 43.41 43.24 ### 36.6 36.6 0.0
2024-Jun-05 Wed ### ### 42.55 ### 237,350 5,049,621 37.3 37.3 0.0
2024-Jun-04 Tue 42.2 ### ### ### 165,552 0 78.5 78.5 0.0
2024-Jun-03 Mon 42.26 42.45 42.26 42.44 449,579 ### ### ### ###
2024-May-31 Fri ### ### ### 42.26 248,281 0 30.8 30.8 3.0
2024-May-30 Thu 42.8 42.85 42.71 42.79 274,880 ### 38.9 38.9 ###
2024-May-29 Wed ### ### 42.87 42.87 ### ### 3.1
2024-May-28 Tue ### ### 42.845 42.87 106,270 ### 42.8 42.8 3.1
2024-May-27 Mon ### ### ### ### ### ### 0.0
2024-May-24 Fri 42.8 ### 42.78 42.8 135,974 2,908,483 ### ### 3.1
2024-May-23 Thu ### 43.23 ### 43.2 343,258 7,419,521 ### ### 3.1
2024-May-22 Wed 42.59 ### 42.5 42.57 176,073 3,741,551 40.9 40.9 ###
2024-May-21 Tue 42.41 42.57 42.4 42.51 ### ### ###
2024-May-20 Mon ### ### 42 ### 36.2 36.2 0.0
2024-May-17 Fri ### 42.28 ### 42.23 223,083 4,715,974 70.0 70.0 ###
2024-May-16 Thu ### ### ### 42.28 67.4 67.4 ###
2024-May-15 Wed ### ### 41.78 41.8 85,843 ### ### ### 3.0
2024-May-14 Tue 41.73 41.78 ### 41.77 248,354 ### 67.6 67.6 ###
2024-May-13 Mon ### 41.84 ### 41.81 270,258 ### ### ### ###
2024-May-10 Fri 41.56 ### 41.51 41.56 ### ### 3.0
2024-May-09 Thu ### 41.7 41.57 ### 42.4 42.4 0.0
2024-May-08 Wed ### 41.77 ### ### 67.6 67.6 0.0
2024-May-07 Tue ### ### 41.24 ### 499,175 10,292,988 66.2 66.2 0.0
2024-May-06 Mon ### ### ### 41 36.6 36.6 2.9
2024-May-03 Fri 40.73 40.75 ### ### 149,924 ### 34.0 34.0 0.0
2024-May-02 Thu 40.46 40.54 40.4 40.42 37.3 37.3 2.9
2024-May-01 Wed 40.74 40.83 40.7 40.7 42.2 42.2 2.9
2024-Apr-30 Tue ### ### ### ### 125,824 0 71.9 71.9 0.0
2024-Apr-29 Mon ### ### ### ### ### ### 0.0
2024-Apr-26 Fri ### ### 40.89 ### 171,341 ### 38.8 38.8 0.0
2024-Apr-24 Wed ### ### 40.86 ### ### ### 0.0
2024-Apr-23 Tue 40.4 40.42 40.28 ### 167,352 6,752,653 38.3 38.3 0.0
2024-Apr-22 Mon 40.42 40.55 ### 40.42 64.7 64.7 2.9
2024-Apr-19 Fri ### ### 40.59 40.84 329,577 ### 43.4 43.4 2.9
2024-Apr-18 Thu ### 41.41 41.26 ### 248,346 10,265,381 ### ### 0.0
2024-Apr-17 Wed ### ### 41.75 41.75 113,980 ### ### ### 3.0
2024-Apr-16 Tue 41.71 41.89 ### 41.77 ### ### ###
2024-Apr-15 Mon ### ### 42.21 42.27 43.6 43.6 ###
2024-Apr-12 Fri 42.43 42.57 42.43 42.57 66.0 66.0 ###
2024-Apr-11 Thu 41.89 ### 41.86 ### 60.0 60.0 0.0
2024-Apr-10 Wed ### ### 41.58 ### 66.1 66.1 0.0
2024-Apr-09 Tue 41.59 ### 41.52 41.57 35.8 35.8 ###
2024-Apr-08 Mon 41.81 41.88 41.71 41.71 ### ### ###
2024-Apr-05 Fri 41.26 ### ### ### 268,347 0 ### ### 0.0
2024-Apr-04 Thu ### ### 42 ### 64.6 64.6 0.0
2024-Apr-03 Wed 42.44 ### ### ### 183,189 0 ### ### 0.0
2024-Apr-02 Tue ### 42.75 ### ### 183,642 3,925,347 36.9 36.9 0.0
2024-Mar-28 Thu 42.5 42.54 ### 42.48 ### ### 3.0
2024-Mar-27 Wed ### 42.55 ### 42.49 136,485 ### ### ### ###
2024-Mar-26 Tue 42.46 42.49 ### 42.45 ### ### 3.0
2024-Mar-25 Mon ### 42.75 42.49 42.59 205,757 ### 34.7 34.7 3.0
2024-Mar-22 Fri ### ### ### ### ### ### 0.0
2024-Mar-21 Thu ### 42.22 ### ### 237,625 ### 30.6 30.6 0.0
2024-Mar-20 Wed 41.84 ### 41.72 41.8 ### ### 3.0
2024-Mar-19 Tue 41.47 ### 41.46 ### ### ### 0.0
2024-Mar-18 Mon 41.52 41.53 ### ### ### ### 0.0
2024-Mar-15 Fri 41.51 ### 41.44 41.52 188,629 ### 66.5 66.5 3.0
2024-Mar-14 Thu 41.48 41.57 41.42 41.56 165,221 6,855,845 ### ### 3.0
2024-Mar-13 Wed 41.78 41.84 41.7 41.77 139,923 5,844,583 35.3 35.3 ###
2024-Mar-12 Tue ### 41.41 41.29 41.41 ### ### 3.0
2024-Mar-11 Mon ### ### ### ### 73.9 73.9 0.0
2024-Mar-08 Fri 41.87 41.87 41.73 41.79 ### ### 3.0
2024-Mar-07 Thu 41.73 41.73 ### ### 180,355 ### ### ### 0.0
2024-Mar-06 Wed ### ### 41.76 41.77 ### ### ###
2024-Mar-05 Tue 42.44 42.45 ### ### 38.0 38.0 0.0
2024-Mar-04 Mon 42.5 ### 42.45 ### ### ### 0.0
2024-Mar-01 Fri ### ### ### ### ### ### 0.0
2024-Feb-29 Thu ### 41.73 41.55 41.59 29.1 29.1 ###
2024-Feb-28 Wed ### 41.8 41.57 41.77 ### ### ###
2024-Feb-27 Tue 41.48 ### 41.47 41.47 40.1 40.1 3.0
2024-Feb-26 Mon 41.4 41.44 ### ### 109,676 2,272,486 ### ### 0.0
2024-Feb-23 Fri 41.52 ### 41.5 41.54 73.4 73.4 3.0
2024-Feb-22 Thu 40.86 ### 40.78 ### ### ### 0.0
2024-Feb-21 Wed 40.57 40.57 ### ### ### ### 0.0
2024-Feb-20 Tue ### ### 40.89 ### 31.3 31.3 0.0
2024-Feb-19 Mon ### ### 41 ### 184,147 ### 37.7 37.7 0.0
2024-Feb-16 Fri 41.58 ### 41.52 41.57 113,879 2,364,128 35.4 35.4 ###
2024-Feb-15 Thu 41.55 ### 41.51 ### ### ### 0.0
2024-Feb-14 Wed 41.41 41.42 41.28 ### 176,574 ### ### ### 0.0
2024-Feb-13 Tue 41.54 41.55 41.42 41.52 ### ### 3.0
2024-Feb-12 Mon 41.75 41.76 ### 41.73 168,788 ### 40.4 40.4 ###
2024-Feb-09 Fri 41.47 41.55 41.46 41.53 142,789 5,926,457 ### ### ###
2024-Feb-08 Thu ### ### 41.21 41.29 116,877 2,408,250 ### ### ###
2024-Feb-07 Wed 40.81 40.89 40.76 40.78 133,078 ### 32.5 32.5 2.9
2024-Feb-06 Tue ### 41.21 ### ### ### ### 0.0
2024-Feb-05 Mon ### ### ### 41 203,671 0 75.0 75.0 2.9
2024-Feb-02 Fri ### ### 40.21 40.26 ### ### 2.9
2024-Feb-01 Thu 39.83 39.86 ### 39.85 73.3 73.3 ###
2024-Jan-31 Wed ### 40.29 39.7 ### 62.4 62.4 0.0
2024-Jan-30 Tue ### ### 40.29 ### 118,281 2,382,770 ### ### 0.0
2024-Jan-29 Mon ### ### 40 ### 132,859 2,657,180 ### ### 0.0
2024-Jan-25 Thu ### 40.4 40.27 ### 32.3 32.3 0.0
2024-Jan-24 Wed ### ### ### ### ### ### 0.0
2024-Jan-23 Tue ### ### 39.82 39.83 ### ### 2.8
2024-Jan-22 Mon 39.8 ### 39.8 ### 79.2 79.2 0.0
2024-Jan-19 Fri ### 39.27 ### 39.26 72.7 72.7 2.8
2024-Jan-18 Thu 38.7 38.84 ### ### 96,442 ### ### ### 0.0
2024-Jan-17 Wed 38.72 38.75 ### 38.73 74.1 74.1 ###
2024-Jan-16 Tue 38.25 38.41 38.23 ### 111,554 4,274,749 78.1 78.1 0.0
2024-Jan-15 Mon ### ### ### ### ### ### 0.0
2024-Jan-12 Fri ### ### ### ### 28.3 28.3 0.0
2024-Jan-11 Thu ### ### ### ### 98,678 0 35.1 35.1 0.0
2024-Jan-10 Wed 37.78 37.85 ### ### 90,880 ### 36.6 36.6 0.0
2024-Jan-09 Tue 37.5 37.53 37.43 37.53 ### ### ###
2024-Jan-08 Mon 36.83 36.87 36.75 36.87 81,354 2,994,640 78.5 78.5 ###
2024-Jan-05 Fri 36.85 36.88 36.78 36.87 64,050 ### ### ### ###
2024-Jan-04 Thu ### ### 36.81 36.85 33.8 33.8 2.6
2024-Jan-03 Wed ### ### ### ### 34.0 34.0 0.0
2024-Jan-02 Tue 37.8 37.8 ### ### 326,649 ### ### ### 0.0
2023-Dec-29 Fri 37.54 37.59 37.47 37.48 ### ### 2.7
2023-Dec-28 Thu 37.52 ### 37.43 37.54 63.0 63.0 ###
2023-Dec-27 Wed 37.51 37.56 37.43 37.45 86,581 3,246,354 30.9 30.9 2.7
2023-Dec-22 Fri 37.41 37.41 ### ### 108,570 ### 36.0 36.0 0.0
2023-Dec-21 Thu 37.5 37.5 ### ### 34.2 34.2 0.0
2023-Dec-20 Wed 37.8 37.81 ### 37.7 131,824 ### ### ### 2.7
2023-Dec-19 Tue 37.77 37.86 37.7 37.72 ### ### 2.7
2023-Dec-18 Mon ### ### ### ### 183,825 0 ### ### 0.0
2023-Dec-15 Fri ### ### ### 37.43 186,156 0 ### ### ###
2023-Dec-14 Thu 37.88 37.88 37.5 ### 219,270 8,264,286 ### ### 0.0
2023-Dec-13 Wed 37.85 ### 37.83 37.89 132,852 ### ### ### ###
2023-Dec-12 Tue 37.47 37.54 ### ### ### ### 0.0
2023-Dec-11 Mon ### ### ### ### 109,446 0 74.7 74.7 0.0
2023-Dec-08 Fri 36.77 36.82 ### ### 29.2 29.2 0.0
2023-Dec-07 Thu 36.59 36.71 36.54 ### 81,273 2,976,623 70.1 70.1 0.0
2023-Dec-06 Wed ### 36.83 ### 36.76 108,954 2,006,387 ### ### 2.6


1 2 3 4 5 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 2026-04-24 00:49:55 thru 2026-04-24 00:49:56 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000