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 Sat 25-May-17 06:16:49 PM AEST

Hello... guest  [Login] [Register]  
Page Table of Contents...

  Company Next Section
  Limits Next Section
  Basic Next Section
  Bottom Next Section
Fast company jump
ASX Company:
Bookmark this COOL OzSuper Page! (Ctrl+D)
Email... I'm making a suggestion...
Market Growth Summary:
Growth by Sector
Top 100 Gainers
Top 100 Losers
Phrase Glossaries:
1 2 3 4 5 6 7 8 9
Acceptance Mark

(NWS) NEWS CORPORATION Daily Prices...

     Prev Section TOC    Company Info for NWS    Limits Next Section


Company Details for (NWS) NEWS CORPORATION

Listing Code NWS
Listing Name NEWS CORPORATION
GICS Sector Media & Entertainment
ISIN Name NEWS CORP
ISIN Security CLASS B VOTING COMMON STOCK-CDI
ISIN Code AU000000NWS2


Maximum Price date available .. Thursday 15th May 2025
Latest price with VOLUME for NWS .. Friday 11th April 2025

NWS 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 ### 5,645 0.0
MAX ### ### ###


Font Format Legend

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


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


End of day Prices (full format),

600 Days for (NWS) NEWS CORPORATION
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2025-May-15 Thu 51.26 51.53 ### ### 239,022 ### 76.9 76.9 0.0
2025-May-14 Wed ### ### ### ### 225,580 0 70.6 70.6 0.0
2025-May-13 Tue ### ### 51.445 51.58 188,743 4,854,941 ### ### 3.7
2025-May-12 Mon 51.41 52.2 ### 51.74 282,340 7,369,074 ### ### 3.7
2025-May-09 Fri ### ### ### ### 235,145 0 ### ### 0.0
2025-May-08 Thu 51 ### 50.41 ### ### ### 0.0
2025-May-07 Wed 49.5 50.24 49.5 ### 113,841 5,677,250 68.6 68.6 0.0
2025-May-06 Tue 49.8 50 ### 49.76 ### ### 3.6
2025-May-05 Mon 49.5 49.82 49.29 49.8 148,383 ### ### ### 3.6
2025-May-02 Fri ### 49.42 48.84 ### 72,047 ### 26.9 26.9 0.0
2025-May-01 Thu ### 49.56 ### 49.51 169,749 4,206,380 ### ### ###
2025-Apr-30 Wed ### ### 48.71 ### 255,152 6,214,226 75.1 75.1 0.0
2025-Apr-29 Tue 48.88 ### ### ### 60.9 60.9 0.0
2025-Apr-28 Mon ### ### 48.21 48.57 ### ### ###
2025-Apr-24 Thu 48.5 48.73 ### ### 165,975 4,043,980 27.5 27.5 0.0
2025-Apr-23 Wed ### 48.55 ### ### 322,187 7,821,089 66.6 66.6 0.0
2025-Apr-22 Tue 46.23 ### ### 47.47 ### ### ###
2025-Apr-17 Thu ### ### 46.79 ### ### ### 0.0
2025-Apr-16 Wed 47.85 ### ### ### 93,877 0 ### ### 0.0
2025-Apr-15 Tue 47.77 ### 47.77 ### 71,020 ### ### ### 0.0
2025-Apr-14 Mon 48.49 48.84 ### ### 64,049 1,564,076 ### ### 0.0
2025-Apr-11 Fri 46.89 ### 46.8 48.28 79.8 79.8 3.4
2025-Apr-10 Thu 50.43 51.25 48.45 48.45 16.8 16.8 ###
2025-Apr-09 Wed 46 ### ### 45.53 ### ### 3.3
2025-Apr-08 Tue 45.74 ### 45.55 45.78 103,442 ### 48.3 48.3 3.3
2025-Apr-07 Mon ### 45.42 ### 44.56 72.8 72.8 3.2
2025-Apr-04 Fri ### ### ### ### 100,772 0 ### ### 0.0
2025-Apr-03 Thu 47.84 ### 47.56 47.88 60,121 1,429,677 70.7 70.7 3.4
2025-Apr-02 Wed ### 49.84 48.21 48.55 77.6 77.6 3.5
2025-Apr-01 Tue 48.85 ### 48.22 48.28 31.8 31.8 3.4
2025-Mar-31 Mon 46.8 47.77 ### 47.42 676,252 16,152,279 82.8 82.8 3.4
2025-Mar-28 Fri 47.72 48.44 ### ### 148,150 ### ### ### 0.0
2025-Mar-27 Thu 48.84 ### 48.59 48.85 363,125 8,822,121 ### ### ###
2025-Mar-26 Wed 48.81 ### 48.81 ### ### ### 0.0
2025-Mar-25 Tue ### ### ### 48.82 162,581 0 ### ### 3.5
2025-Mar-24 Mon ### ### ### ### 35,758 0 ### ### 0.0
2025-Mar-21 Fri ### ### ### 49.26 355,854 0 ### ### 3.5
2025-Mar-20 Thu ### 49.71 ### ### ### ### 0.0
2025-Mar-19 Wed ### 48.59 ### 48.54 75,885 1,843,626 75.5 75.5 3.5
2025-Mar-18 Tue 48.87 48.87 ### 48.51 92,355 ### 28.6 28.6 ###
2025-Mar-17 Mon 48.5 ### 48.48 ### 76,657 ### 65.5 65.5 0.0
2025-Mar-14 Fri ### ### 46.74 ### 71,689 1,675,371 24.0 24.0 0.0
2025-Mar-13 Thu ### ### ### ### 22.3 22.3 0.0
2025-Mar-12 Wed 48.45 ### 48.45 ### 170,751 4,136,442 81.9 81.9 0.0
2025-Mar-11 Tue 49.21 49.86 ### 49.86 ### ### ###
2025-Mar-10 Mon ### ### 49.83 ### 152,549 3,800,758 32.9 32.9 0.0
2025-Mar-07 Fri ### ### ### ### ### ### 0.0
2025-Mar-06 Thu ### ### 50.045 ### 178,089 ### ### ### 0.0
2025-Mar-05 Wed ### 51.24 50.88 ### 120,127 6,133,684 38.6 38.6 0.0
2025-Mar-04 Tue ### 52.255 51.54 ### ### ### 0.0
2025-Mar-03 Mon 51.75 52.23 ### 52.2 ### ### 3.7
2025-Feb-28 Fri 51 51.43 ### 51.26 90,377 2,324,044 78.0 78.0 ###
2025-Feb-27 Thu 50.5 51.24 ### ### ### ### 0.0
2025-Feb-26 Wed ### 51.23 ### 51.23 113,622 2,910,427 77.4 77.4 ###
2025-Feb-25 Tue ### 51.385 51 ### 297,884 15,249,426 ### ### 0.0
2025-Feb-24 Mon ### ### 50.42 ### 354,351 8,933,188 69.7 69.7 0.0
2025-Feb-21 Fri 51.52 51.88 50.55 51.4 1,197,441 61,326,940 ### ### ###
2025-Feb-20 Thu 54.73 ### 54.73 ### 73.4 73.4 0.0
2025-Feb-19 Wed 55 55 ### 54.84 94,120 ### ### ### 3.9
2025-Feb-18 Tue 55.49 55.77 ### 54.77 41,543 1,158,426 ### ### 3.9
2025-Feb-17 Mon ### ### 54.73 55.49 73.7 73.7 ###
2025-Feb-14 Fri ### ### 54.4 54.56 133,623 3,634,545 35.6 35.6 3.9
2025-Feb-13 Thu 54.2 ### ### ### 91,144 0 ### ### 0.0
2025-Feb-12 Wed 54.45 54.57 ### ### 127,670 3,483,475 ### ### 0.0
2025-Feb-11 Tue 54.42 54.5 ### ### 36.6 36.6 0.0
2025-Feb-10 Mon ### ### ### 54.42 ### ### 3.9
2025-Feb-07 Fri 52.52 ### ### ### 1,026,089 0 ### ### 0.0
2025-Feb-06 Thu 55 ### 55 56.28 719,246 ### 83.9 83.9 ###
2025-Feb-05 Wed ### ### 52.81 53.21 696,723 18,396,970 31.4 31.4 ###
2025-Feb-04 Tue ### ### 51.46 51.74 32.4 32.4 3.7
2025-Feb-03 Mon ### ### ### 50.81 48,573 0 ### ### ###
2025-Jan-31 Fri 51.2 51.24 ### ### 161,045 4,125,972 31.2 31.2 0.0
2025-Jan-30 Thu ### 51.48 ### 51.48 75,728 ### ### ### 3.7
2025-Jan-29 Wed 50.75 ### ### ### ### ### 0.0
2025-Jan-28 Tue ### ### 50.43 ### ### ### 0.0
2025-Jan-24 Fri 49.55 ### 49.55 49.8 54,542 1,351,278 ### ### 3.6
2025-Jan-23 Thu 49.75 ### 49.53 49.89 ### ### ###
2025-Jan-22 Wed 49.72 49.76 49.275 ### ### ### 0.0
2025-Jan-21 Tue ### ### ### ### 139,885 0 77.3 77.3 0.0
2025-Jan-20 Mon 49.27 49.27 48.56 48.73 38,070 ### ### ### ###
2025-Jan-17 Fri ### ### ### ### 31.3 31.3 0.0
2025-Jan-16 Thu ### ### 49 ### ### ### 0.0
2025-Jan-15 Wed ### 49.26 ### 49.23 74.0 74.0 ###
2025-Jan-14 Tue 49.44 49.5 48.8 49.23 84,872 4,171,458 ### ### ###
2025-Jan-13 Mon ### ### 48.22 48.54 52,278 1,260,422 79.6 79.6 3.5
2025-Jan-10 Fri 49 ### ### ### ### ### 0.0
2025-Jan-09 Thu ### ### ### ### 75.9 75.9 0.0
2025-Jan-08 Wed ### ### ### ### 28,828 0 ### ### 0.0
2025-Jan-07 Tue 48.83 ### ### ### 239,058 0 36.2 36.2 0.0
2025-Jan-06 Mon ### 49.22 ### ### 30,523 751,171 35.2 35.2 0.0
2025-Jan-03 Fri ### 49.22 48.86 ### ### ### 0.0
2025-Jan-02 Thu ### ### ### ### 23,359 0 ### ### 0.0
2024-Dec-31 Tue ### 49.5 48.52 49.5 42,124 ### ### ### 3.5
2024-Dec-30 Mon 49.5 49.58 49.355 49.58 69,327 ### ### ### ###
2024-Dec-27 Fri 50 ### ### ### 51,886 0 61.4 61.4 0.0
2024-Dec-24 Tue ### 50.44 ### 50.27 ### ### ###
2024-Dec-23 Mon ### 50.84 ### ### 86.3 86.3 0.0
2024-Dec-20 Fri 48.54 ### 48.54 ### ### ### 0.0
2024-Dec-19 Thu 49.51 ### 49.25 49.56 103,982 2,560,556 ### ### 3.5
2024-Dec-18 Wed 49.22 ### ### 49.51 144,041 0 ### ### ###
2024-Dec-17 Tue 49.45 49.84 49.29 49.8 75,484 ### 70.6 70.6 3.6
2024-Dec-16 Mon 49.73 49.73 49.26 49.4 41.0 41.0 3.5
2024-Dec-13 Fri 49.75 ### 49.71 ### 50,150 1,246,478 72.8 72.8 0.0
2024-Dec-12 Thu 50.75 50.75 49.54 49.84 51,052 ### 24.3 24.3 3.6
2024-Dec-11 Wed 50.21 50.51 ### 50.48 ### ### 3.6
2024-Dec-10 Tue 50.56 50.56 ### 50.48 100,945 2,551,889 ### ### 3.6
2024-Dec-09 Mon 50.45 50.7 50.2 50.58 ### ### 3.6
2024-Dec-06 Fri 49.86 50.45 49.86 50.45 16,581 831,620 ### ### ###
2024-Dec-05 Thu 50.47 ### ### ### 35.4 35.4 0.0
2024-Dec-04 Wed ### ### ### 50.76 ### ### 3.6
2024-Dec-03 Tue ### ### ### 49.82 127,282 0 ### ### 3.6
2024-Dec-02 Mon 49.5 49.53 49.29 49.53 72.6 72.6 3.5
2024-Nov-29 Fri 49.28 49.28 ### 49 27.4 27.4 3.5
2024-Nov-28 Thu 49.24 49.45 48.82 ### 83,084 ### ### ### 0.0
2024-Nov-27 Wed ### ### 49.24 49.48 302,875 7,456,782 32.8 32.8 3.5
2024-Nov-26 Tue ### 49.75 ### ### 40.5 40.5 0.0
2024-Nov-25 Mon 49.47 ### ### ### 41.4 41.4 0.0
2024-Nov-22 Fri ### ### ### ### 149,781 0 ### ### 0.0
2024-Nov-21 Thu 48.89 48.89 48.41 48.75 42.5 42.5 3.5
2024-Nov-20 Wed 48.55 48.81 48.4 48.56 78.4 78.4 3.5
2024-Nov-19 Tue 48.57 ### ### 48.75 65.4 65.4 3.5
2024-Nov-18 Mon ### 49.7 ### 49.7 107,454 ### ### ### 3.6
2024-Nov-15 Fri 49.51 49.83 49.4 49.57 69.1 69.1 ###
2024-Nov-14 Thu ### ### 48.77 ### ### ### 0.0
2024-Nov-13 Wed 49.54 ### ### ### 57,173 0 71.5 71.5 0.0
2024-Nov-12 Tue ### ### ### ### 228,458 0 ### ### 0.0
2024-Nov-11 Mon ### 49.56 48.77 ### 242,883 11,941,342 72.5 72.5 0.0
2024-Nov-08 Fri 47.79 ### ### 48.22 ### ### 3.4
2024-Nov-07 Thu ### ### 46.83 47.21 75.9 75.9 3.4
2024-Nov-06 Wed 45 ### 44.74 ### 85.1 85.1 0.0
2024-Nov-05 Tue ### 44.49 ### ### ### ### 0.0
2024-Nov-04 Mon ### 45 ### 44.57 165,873 3,732,142 41.1 41.1 ###
2024-Nov-01 Fri 43.89 44.5 43.89 44.4 43,555 ### 77.5 77.5 ###
2024-Oct-31 Thu 44.77 44.83 44.21 ### ### ### 0.0
2024-Oct-30 Wed ### ### 44.28 44.87 ### ### ###
2024-Oct-29 Tue 42.71 43.45 ### 43.45 83.4 83.4 ###
2024-Oct-28 Mon ### 42.23 ### ### 40.9 40.9 0.0
2024-Oct-25 Fri 41.83 42 41.79 41.87 122,656 5,138,673 70.6 70.6 ###
2024-Oct-24 Thu 41.79 ### 41.47 41.82 179,855 ### 70.8 70.8 3.0
2024-Oct-23 Wed ### ### 41.52 41.75 164,949 3,424,341 34.6 34.6 3.0
2024-Oct-22 Tue 41.75 ### 41.74 ### ### ### 0.0
2024-Oct-21 Mon 41.8 ### ### 41.83 199,377 0 ### ### 3.0
2024-Oct-18 Fri ### 42.225 41.74 41.8 138,047 5,795,558 ### ### 3.0
2024-Oct-17 Thu ### ### ### ### ### ### 0.0
2024-Oct-16 Wed ### 42.25 ### 41.82 76.5 76.5 3.0
2024-Oct-15 Tue 41.27 41.76 ### ### 269,083 5,618,453 ### ### 0.0
2024-Oct-14 Mon ### ### 40.51 ### 87,672 ### 38.3 38.3 0.0
2024-Oct-11 Fri ### 41.27 ### ### ### ### 0.0
2024-Oct-10 Thu ### 41.51 ### 41.51 67.3 67.3 ###
2024-Oct-09 Wed ### ### ### 40.85 182,989 0 ### ### 2.9
2024-Oct-08 Tue ### ### 40.5 ### 104,528 ### 82.9 82.9 0.0
2024-Oct-07 Mon 40.26 40.81 40.26 40.81 67,681 2,743,449 76.4 76.4 ###
2024-Oct-04 Fri 40 40.44 39.89 40.27 ### ### ###
2024-Oct-03 Thu ### 40.22 ### ### 43,058 ### ### ### 0.0
2024-Oct-02 Wed 40 40.4 40 40.27 74,729 ### 74.3 74.3 ###
2024-Oct-01 Tue ### ### 40.26 40.48 ### ### ###
2024-Sep-30 Mon 40.54 40.56 ### ### 30.0 30.0 0.0
2024-Sep-27 Fri 40.47 ### ### 40.59 85,372 0 64.6 64.6 ###
2024-Sep-26 Thu 40.84 40.84 40.54 40.7 23.0 23.0 2.9
2024-Sep-25 Wed ### ### ### 40.82 53,789 0 35.4 35.4 2.9
2024-Sep-24 Tue 40.55 40.8 ### ### 64.5 64.5 0.0
2024-Sep-23 Mon 40.8 ### 40.41 40.46 29.4 29.4 2.9
2024-Sep-20 Fri ### 41.22 ### ### 39.2 39.2 0.0
2024-Sep-19 Thu 41.41 41.41 ### 41.25 121,943 2,524,829 30.0 30.0 ###
2024-Sep-18 Wed ### ### 40.8 41.2 ### ### 2.9
2024-Sep-17 Tue 40.79 40.79 40.44 40.5 ### ### 2.9
2024-Sep-16 Mon ### ### ### 40.73 19,822 0 36.0 36.0 ###
2024-Sep-13 Fri 40.72 40.86 40.43 40.47 112,079 4,555,450 ### ### ###
2024-Sep-12 Thu 40.83 40.86 ### 40.78 25.5 25.5 2.9
2024-Sep-11 Wed ### 41.21 ### 40.77 85,043 ### ### ### 2.9
2024-Sep-10 Tue ### ### 41.26 41.49 73,049 ### ### ### ###
2024-Sep-09 Mon 41.27 ### 41.27 ### 72.8 72.8 0.0
2024-Sep-06 Fri 41.52 41.76 41.51 41.51 26,625 ### ### ### ###
2024-Sep-05 Thu ### 42.29 41.85 ### 49,945 2,101,186 ### ### 0.0
2024-Sep-04 Wed 41.5 ### 41.49 ### 107,957 ### 77.8 77.8 0.0
2024-Sep-03 Tue ### ### 42.81 ### ### ### 0.0
2024-Sep-02 Mon 43 43.5 41.4 43 131,785 5,594,273 67.8 67.8 ###
2024-Aug-30 Fri 42.85 42.85 42.51 ### 166,686 7,114,158 ### ### 0.0
2024-Aug-29 Thu 43 ### 42.44 43 71,177 1,510,375 68.1 68.1 ###
2024-Aug-28 Wed ### 43.45 ### ### ### ### 0.0
2024-Aug-27 Tue ### ### 42.88 ### ### ### 0.0
2024-Aug-26 Mon 43.24 43.48 ### 43.22 108,344 ### 37.5 37.5 3.1
2024-Aug-23 Fri ### 43.45 ### 43.24 68,976 ### 32.1 32.1 3.1
2024-Aug-22 Thu 42.85 43 42.7 42.82 ### ### 3.1
2024-Aug-21 Wed 42.45 ### ### 42.55 84,327 0 63.4 63.4 ###
2024-Aug-20 Tue ### 43.21 42.88 ### 42.3 42.3 0.0
2024-Aug-19 Mon ### ### 42.5 42.81 35.1 35.1 3.1
2024-Aug-16 Fri 43.49 ### ### 43.46 32.1 32.1 3.1
2024-Aug-15 Thu 43.25 43.29 42.82 42.86 27.8 27.8 ###
2024-Aug-14 Wed 43.21 43.45 ### ### 71.5 71.5 0.0
2024-Aug-13 Tue ### ### 42.55 42.57 73,253 1,558,457 ### ### ###
2024-Aug-12 Mon ### 44.41 43.49 43.74 28.8 28.8 3.1
2024-Aug-09 Fri 43.85 ### 43.85 44.54 243,525 5,339,285 ### ### ###
2024-Aug-08 Thu ### ### ### ### 36,546 0 ### ### 0.0
2024-Aug-07 Wed 41.2 41.43 ### 41.25 ### ### ###
2024-Aug-06 Tue 40.73 41.22 40.52 ### 50,927 2,081,386 ### ### 0.0
2024-Aug-05 Mon ### 41.275 40 ### 206,982 ### 88.0 88.0 0.0
2024-Aug-02 Fri 42.85 ### 42.77 42.77 ### ### 3.1
2024-Aug-01 Thu 43.71 44.21 ### ### 57,471 ### 76.1 76.1 0.0
2024-Jul-31 Wed ### ### 43.57 ### 69,342 ### ### ### 0.0
2024-Jul-30 Tue ### 43.72 ### ### ### ### 0.0
2024-Jul-29 Mon 43.49 43.75 ### ### 41,129 ### 74.5 74.5 0.0
2024-Jul-26 Fri ### ### ### ### 26,055 0 29.2 29.2 0.0
2024-Jul-25 Thu ### 43.25 ### ### ### ### 0.0
2024-Jul-24 Wed 43.8 ### ### ### 38,455 0 70.6 70.6 0.0
2024-Jul-23 Tue 42.8 43.4 42.8 43.4 81.1 81.1 ###
2024-Jul-22 Mon 42.46 42.49 42.25 42.46 70.0 70.0 3.0
2024-Jul-19 Fri 42.55 ### 42.55 42.8 71.8 71.8 3.1
2024-Jul-18 Thu ### ### 42.81 ### ### ### 0.0
2024-Jul-17 Wed 43.51 43.88 43.51 ### 387,459 16,930,021 ### ### 0.0
2024-Jul-16 Tue ### 42.48 41.82 42.41 107,073 4,513,126 78.1 78.1 ###
2024-Jul-15 Mon ### 42.2 41.74 41.81 29.8 29.8 ###
2024-Jul-12 Fri ### ### 42.4 42.52 248,841 5,275,429 27.0 27.0 3.0
2024-Jul-11 Thu 42.7 42.72 42.26 ### 100,484 ### ### ### 0.0
2024-Jul-10 Wed 42.23 ### 42.23 42.52 74.4 74.4 3.0
2024-Jul-09 Tue ### ### 41.88 ### 69,670 1,458,889 35.5 35.5 0.0
2024-Jul-08 Mon 41.73 ### 41.73 ### ### ### 0.0
2024-Jul-05 Fri 42.71 42.8 42.45 42.45 58,746 2,504,048 25.1 25.1 3.0
2024-Jul-04 Thu 42.82 42.82 42.29 42.71 ### ### ###
2024-Jul-03 Wed ### 42.79 42.53 42.7 ### ### ###
2024-Jul-02 Tue 42.44 42.55 ### 42.5 32,926 ### 70.4 70.4 3.0
2024-Jul-01 Mon 42.45 ### 42.4 42.89 66,875 1,417,750 75.2 75.2 ###
2024-Jun-28 Fri ### ### ### ### ### ### 0.0
2024-Jun-27 Thu 42.86 ### 42.73 ### 66.1 66.1 0.0
2024-Jun-26 Wed ### ### 42.89 42.89 ### ### ###
2024-Jun-25 Tue 42.42 42.72 42.41 ### 40,271 ### 67.6 67.6 0.0
2024-Jun-24 Mon 42.5 42.72 ### ### 36.8 36.8 0.0
2024-Jun-21 Fri 41.57 41.57 41.27 41.49 34.9 34.9 ###
2024-Jun-20 Thu 41.57 41.59 ### 41.55 51,352 ### 33.5 33.5 3.0
2024-Jun-19 Wed ### ### ### ### 52,556 0 ### ### 0.0
2024-Jun-18 Tue 41.59 41.85 41.44 41.56 68,386 ### ### ### 3.0
2024-Jun-17 Mon 41.77 ### ### 41.83 ### ### 3.0
2024-Jun-14 Fri ### ### 41.86 ### 35.8 35.8 0.0
2024-Jun-13 Thu ### 42.49 ### 42.42 73.4 73.4 ###
2024-Jun-12 Wed ### ### ### ### 41.3 41.3 0.0
2024-Jun-11 Tue ### 42.21 41.84 ### 79,654 3,347,459 ### ### 0.0
2024-Jun-07 Fri ### 42.55 ### 42.48 188,181 4,003,550 71.4 71.4 3.0
2024-Jun-06 Thu 42.74 42.855 42.52 42.59 111,654 ### ### ### 3.0
2024-Jun-05 Wed ### ### 41.74 41.87 35.2 35.2 ###
2024-Jun-04 Tue 41.76 ### 41.74 ### 68,521 ### ### ### 0.0
2024-Jun-03 Mon ### ### 41.23 ### 101,528 ### 33.9 33.9 0.0
2024-May-31 Fri ### 41.74 41.47 41.7 100,781 ### ### ### 3.0
2024-May-30 Thu ### ### ### ### 187,644 0 ### ### 0.0
2024-May-29 Wed ### 41.22 ### ### 43.2 43.2 0.0
2024-May-28 Tue ### 41.5 41 ### 40.3 40.3 0.0
2024-May-27 Mon ### ### 41 ### ### ### 0.0
2024-May-24 Fri 40.22 40.82 40.22 40.7 ### ### 2.9
2024-May-23 Thu 40.46 41.59 40.45 41.59 86.3 86.3 ###
2024-May-22 Wed 40.77 40.77 40.52 40.55 64,787 ### ### ### ###
2024-May-21 Tue ### ### 40.57 40.7 27.4 27.4 2.9
2024-May-20 Mon ### 40.57 ### 40.57 26,181 531,081 ### ### 2.9
2024-May-17 Fri ### ### ### 40.51 39,887 0 72.1 72.1 ###
2024-May-16 Thu 39.89 ### 39.89 40.21 74,879 ### ### ### 2.9
2024-May-15 Wed 39.72 39.75 39.41 39.41 ### ### ###
2024-May-14 Tue 39.57 39.82 39.51 39.54 34.9 34.9 2.8
2024-May-13 Mon ### ### ### ### 88,780 0 ### ### 0.0
2024-May-10 Fri 38.57 38.84 38.49 38.58 ### ### 2.8
2024-May-09 Thu 38.45 38.45 ### ### 16.1 16.1 0.0
2024-May-08 Wed 38.59 38.71 ### 38.58 ### ### 2.8
2024-May-07 Tue ### ### 38.2 38.57 65.4 65.4 2.8
2024-May-06 Mon ### 38.23 ### ### 26,154 ### ### ### 0.0
2024-May-03 Fri ### ### ### 37.77 27.1 27.1 2.7
2024-May-02 Thu ### ### 37.84 ### 75,923 ### 37.5 37.5 0.0
2024-May-01 Wed 37.84 ### ### 37.81 ### ### ###
2024-Apr-30 Tue 38.23 38.44 ### ### 130,959 ### ### ### 0.0
2024-Apr-29 Mon 38.51 38.51 38.22 38.43 79,675 ### ### ### 2.7
2024-Apr-26 Fri 38.55 ### ### 38.4 ### ### 2.7
2024-Apr-24 Wed ### ### 39.23 ### 103,041 2,021,149 ### ### 0.0
2024-Apr-23 Tue 39.2 ### ### ### ### ### 0.0
2024-Apr-22 Mon 38.72 38.82 38.5 38.82 ### ### 2.8
2024-Apr-19 Fri 38.46 ### ### 38.44 54,979 0 45.2 45.2 2.7
2024-Apr-18 Thu ### ### ### ### 31,476 0 71.7 71.7 0.0
2024-Apr-17 Wed ### ### ### 38.82 167,942 0 69.7 69.7 2.8
2024-Apr-16 Tue 38.57 38.79 38.57 ### 87,989 ### ### ### 0.0
2024-Apr-15 Mon 38.84 ### 38.7 38.72 62,440 ### ### ### 2.8
2024-Apr-12 Fri ### 39.445 ### ### 53,388 1,052,944 ### ### 0.0
2024-Apr-11 Thu ### ### ### 39.5 155,583 0 ### ### ###
2024-Apr-10 Wed 40 ### ### ### 105,081 0 65.7 65.7 0.0
2024-Apr-09 Tue ### 40.41 ### ### 60,679 ### ### ### 0.0
2024-Apr-08 Mon 40.5 40.5 ### 40.42 103,573 2,097,353 37.0 37.0 2.9
2024-Apr-05 Fri ### ### 40 40.24 69.9 69.9 2.9
2024-Apr-04 Thu 40.29 ### 40.29 ### ### ### 0.0
2024-Apr-03 Wed ### 40.4 39.82 39.83 ### ### 2.8
2024-Apr-02 Tue 40.87 41.21 40.87 ### ### ### 0.0
2024-Mar-28 Thu ### 41.78 ### 41.74 58.6 58.6 ###
2024-Mar-27 Wed 41.28 41.76 ### 41.72 88,559 ### 75.0 75.0 ###
2024-Mar-26 Tue ### 41.44 ### ### 75.0 75.0 0.0
2024-Mar-25 Mon ### ### ### 41.22 ### ### 2.9
2024-Mar-22 Fri 41.4 41.44 41.2 ### 221,841 9,166,470 38.4 38.4 0.0
2024-Mar-21 Thu ### 41.51 ### ### 225,440 ### 66.4 66.4 0.0
2024-Mar-20 Wed ### ### 40.8 ### 39.5 39.5 0.0
2024-Mar-19 Tue ### 40.675 ### ### 73.6 73.6 0.0
2024-Mar-18 Mon 40.52 40.54 ### 40.54 69.8 69.8 2.9
2024-Mar-15 Fri 41.2 41.2 ### ### 98,921 2,037,772 33.8 33.8 0.0
2024-Mar-14 Thu ### ### 41.075 41.2 ### ### 2.9
2024-Mar-13 Wed 41.43 41.43 ### 41.29 32.5 32.5 ###
2024-Mar-12 Tue ### ### ### 41.26 ### ### 2.9
2024-Mar-11 Mon 41.25 ### ### ### 40,527 0 ### ### 0.0
2024-Mar-08 Fri 41.25 41.42 41.21 41.25 65.8 65.8 ###
2024-Mar-07 Thu 41.51 41.51 ### ### 31.9 31.9 0.0
2024-Mar-06 Wed 41.72 41.72 41.29 41.45 ### ### ###
2024-Mar-05 Tue 41.75 41.75 ### 41.52 149,656 ### 33.4 33.4 3.0
2024-Mar-04 Mon 42.27 42.27 41.44 41.8 111,887 ### 28.9 28.9 3.0
2024-Mar-01 Fri 43 ### ### ### ### ### 0.0
2024-Feb-29 Thu ### ### ### 42.24 62.2 62.2 3.0
2024-Feb-28 Wed 42.2 42.24 ### ### 33.4 33.4 0.0
2024-Feb-27 Tue ### 42.2 41.89 ### 51,153 2,150,727 39.8 39.8 0.0
2024-Feb-26 Mon ### 42.81 ### 42.4 71.0 71.0 3.0
2024-Feb-23 Fri 42.23 ### ### 42.27 73.6 73.6 ###
2024-Feb-22 Thu ### 41.84 41.41 41.73 81,158 ### ### ### ###
2024-Feb-21 Wed ### ### 41.59 ### 54,085 ### 32.4 32.4 0.0
2024-Feb-20 Tue ### ### ### ### 45,546 0 ### ### 0.0
2024-Feb-19 Mon ### ### 41.75 ### 36,889 770,057 ### ### 0.0
2024-Feb-16 Fri ### ### 42.24 ### 28.8 28.8 0.0
2024-Feb-15 Thu ### ### 41.89 ### 99,685 ### 74.8 74.8 0.0
2024-Feb-14 Wed ### 42 41.5 41.88 87,385 3,648,323 ### ### ###
2024-Feb-13 Tue ### ### 41.52 41.71 31.5 31.5 ###
2024-Feb-12 Mon ### ### ### ### 62,951 0 33.7 33.7 0.0
2024-Feb-09 Fri 41.75 ### 41.54 41.89 70.6 70.6 3.0
2024-Feb-08 Thu 42.4 ### 41.285 41.85 ### ### ###
2024-Feb-07 Wed 39.54 39.54 ### ### 89,341 1,766,271 29.4 29.4 0.0
2024-Feb-06 Tue ### ### ### ### 75.0 75.0 0.0
2024-Feb-05 Mon 39.24 ### 39.22 39.42 160,580 3,148,973 78.3 78.3 2.8
2024-Feb-02 Fri ### 39.5 ### 39.25 64.4 64.4 ###
2024-Feb-01 Thu 38.81 ### 38.78 ### 80,346 ### 75.7 75.7 0.0
2024-Jan-31 Wed ### 39.21 38.7 ### ### ### 0.0
2024-Jan-30 Tue 39.5 39.54 ### ### 107,072 ### 30.6 30.6 0.0
2024-Jan-29 Mon 39.28 39.29 39.075 ### ### ### 0.0
2024-Jan-25 Thu ### ### 38.88 ### 62,888 1,222,542 ### ### 0.0
2024-Jan-24 Wed 38.46 38.78 38.28 38.78 75.5 75.5 2.8
2024-Jan-23 Tue 38.22 ### 38.22 ### 71.1 71.1 0.0
2024-Jan-22 Mon ### 38.25 ### ### 267,889 5,123,377 73.5 73.5 0.0
2024-Jan-19 Fri 37.54 37.55 37.29 37.44 ### ### 2.7
2024-Jan-18 Thu 37.46 ### ### ### ### ### 0.0
2024-Jan-17 Wed 37.8 37.8 37.46 37.5 34.5 34.5 2.7
2024-Jan-16 Tue 37.81 ### 37.78 37.83 76.8 76.8 2.7
2024-Jan-15 Mon ### ### 37.75 37.82 12,548 236,843 32.9 32.9 ###
2024-Jan-12 Fri 37.73 ### 37.73 37.85 68.6 68.6 ###
2024-Jan-11 Thu ### ### ### 37.77 30.7 30.7 2.7
2024-Jan-10 Wed ### ### 37.76 37.76 28.6 28.6 2.7
2024-Jan-09 Tue 38.54 38.54 ### ### 15,758 303,656 ### ### 0.0
2024-Jan-08 Mon ### ### ### ### 13,575 0 79.6 79.6 0.0
2024-Jan-05 Fri ### ### 37.76 ### 17,657 ### 34.9 34.9 0.0
2024-Jan-04 Thu 37.89 ### 37.78 ### ### ### 0.0
2024-Jan-03 Wed 37.71 ### 37.71 37.77 20,125 379,456 77.7 77.7 2.7
2024-Jan-02 Tue ### ### ### 37.82 ### ### ###
2023-Dec-29 Fri ### ### ### ### 32.8 32.8 0.0
2023-Dec-28 Thu 37.29 37.5 ### 37.41 59,941 ### ### ### 2.7
2023-Dec-27 Wed 37.56 37.56 ### 37.2 ### ### 2.7
2023-Dec-22 Fri ### 36.54 36.28 36.44 25,641 933,588 72.3 72.3 2.6
2023-Dec-21 Thu 36.44 36.48 ### ### 32.4 32.4 0.0
2023-Dec-20 Wed ### ### 36.59 36.71 26.6 26.6 2.6
2023-Dec-19 Tue 36.48 36.73 36.43 ### 43,428 ### ### ### 0.0
2023-Dec-18 Mon 36.7 36.72 36.53 ### ### ### 0.0
2023-Dec-15 Fri ### ### 36.28 36.58 71.1 71.1 2.6
2023-Dec-14 Thu ### ### ### 35.81 ### ### 2.6
2023-Dec-13 Wed ### ### ### ### ### ### 0.0
2023-Dec-12 Tue ### ### 35.145 ### 353,785 6,216,886 73.3 73.3 0.0
2023-Dec-11 Mon ### ### ### ### 254,080 0 ### ### 0.0
2023-Dec-08 Fri 34.54 34.85 34.54 ### 74,687 ### ### ### 0.0
2023-Dec-07 Thu ### 34.85 ### ### 37.8 37.8 0.0
2023-Dec-06 Wed ### ### 34.52 34.56 ### ### 2.5
2023-Dec-05 Tue ### 34.79 34.56 ### ### ### 0.0
2023-Dec-04 Mon 34.79 34.82 34.49 34.55 ### ### 2.5
2023-Dec-01 Fri 34.7 ### 34.58 34.78 66,426 ### ### ### 2.5
2023-Nov-30 Thu ### 35.47 ### ### ### ### 0.0
2023-Nov-29 Wed ### ### 34.75 ### 46,441 ### 69.3 69.3 0.0
2023-Nov-28 Tue ### ### ### 35.5 512,558 0 67.2 67.2 2.5
2023-Nov-27 Mon ### 34.82 ### 34.75 21,876 ### ### ### 2.5
2023-Nov-24 Fri 34.8 ### 34.59 ### ### ### 0.0
2023-Nov-23 Thu 34.7 ### 34.55 ### 73,621 ### 38.2 38.2 0.0
2023-Nov-22 Wed ### ### ### ### 301,247 0 42.2 42.2 0.0
2023-Nov-21 Tue 33.76 33.76 33.49 33.49 58,286 ### ### ### 2.4
2023-Nov-20 Mon 33.81 33.81 33.23 33.28 ### ### 2.4
2023-Nov-17 Fri 33.81 ### 33.81 33.82 104,241 ### ### ### 2.4
2023-Nov-16 Thu ### 33.82 33.48 ### ### ### 0.0
2023-Nov-15 Wed ### ### 33.56 33.71 28.9 28.9 2.4
2023-Nov-14 Tue 33.78 33.78 ### 33.53 ### ### ###
2023-Nov-13 Mon 34.85 34.85 ### ### 159,781 2,784,183 ### ### 0.0
2023-Nov-10 Fri 34.49 34.79 ### 34.75 60,050 ### 75.4 75.4 2.5
2023-Nov-09 Thu ### 34.81 34.56 ### ### ### 0.0
2023-Nov-08 Wed 34.75 34.87 ### ### 29.8 29.8 0.0
2023-Nov-07 Tue 34.73 ### 34.54 34.8 21,328 ### ### ### 2.5
2023-Nov-06 Mon ### ### 34.58 34.77 34.7 34.7 ###
2023-Nov-03 Fri 34.47 34.75 ### ### 69,788 ### 28.9 28.9 0.0
2023-Nov-02 Thu 33.76 ### ### ### 173,220 0 ### ### 0.0
2023-Nov-01 Wed ### 33.83 33.56 33.8 152,486 ### 73.3 73.3 2.4
2023-Oct-31 Tue ### 33.51 33.27 ### 114,077 ### 71.0 71.0 0.0
2023-Oct-30 Mon ### 33.22 ### 33.2 56,848 944,245 ### ### ###
2023-Oct-27 Fri 33.82 33.82 33.45 33.5 685,658 ### ### ### 2.4
2023-Oct-26 Thu ### ### 33.45 33.55 214,981 3,595,557 30.0 30.0 ###
2023-Oct-25 Wed ### ### ### 34.86 ### ### 2.5
2023-Oct-24 Tue 34.84 ### 34.56 ### 192,845 ### ### ### 0.0
2023-Oct-23 Mon ### ### 34.75 ### 66,357 1,152,952 ### ### 0.0
2023-Oct-20 Fri 35.22 35.55 35.22 35.48 337,821 ### 76.9 76.9 2.5
2023-Oct-19 Thu ### ### ### 35.79 476,175 0 ### ### ###
2023-Oct-18 Wed ### 36.21 35.75 ### 418,280 ### 72.3 72.3 0.0
2023-Oct-17 Tue 35.56 ### ### 35.54 39.7 39.7 2.5
2023-Oct-16 Mon 33.79 34.345 33.4 34.22 85.2 85.2 2.4
2023-Oct-13 Fri ### ### ### ### ### ### 0.0
2023-Oct-12 Thu 33.86 ### 33.73 33.75 33.6 33.6 ###
2023-Oct-11 Wed 33.29 33.74 33.21 ### 75.8 75.8 0.0
2023-Oct-10 Tue ### ### 32.8 ### 110,725 1,815,889 30.5 30.5 0.0
2023-Oct-09 Mon 32.45 32.76 32.45 32.76 80.5 80.5 ###
2023-Oct-06 Fri ### ### ### 32.26 72.8 72.8 2.3
2023-Oct-05 Thu 32.42 32.47 ### 32.26 84,244 ### 30.3 30.3 2.3
2023-Oct-04 Wed 31.88 ### 31.75 ### 176,246 ### 78.3 78.3 0.0
2023-Oct-03 Tue 32.47 32.85 32.46 32.82 82.5 82.5 2.3
2023-Oct-02 Mon 32.58 32.73 32.4 32.73 31,843 ### 73.3 73.3 2.3
2023-Sep-29 Fri ### 32.42 ### ### 69.1 69.1 0.0
2023-Sep-28 Thu ### 32.22 ### ### 99,387 1,601,124 70.1 70.1 0.0
2023-Sep-27 Wed 31.7 ### ### ### 49,278 0 76.1 76.1 0.0
2023-Sep-26 Tue 31.81 ### 31.71 ### ### ### 0.0
2023-Sep-25 Mon ### ### 30.57 ### 73,753 ### ### ### 0.0
2023-Sep-22 Fri ### ### ### ### 66.6 66.6 0.0
2023-Sep-21 Thu 31.81 31.81 31.54 ### 39.4 39.4 0.0
2023-Sep-20 Wed ### ### ### ### ### ### 0.0
2023-Sep-19 Tue ### 32.26 ### ### 128,756 ### 33.5 33.5 0.0
2023-Sep-18 Mon 32.85 32.85 32.46 32.58 35.5 35.5 2.3
2023-Sep-15 Fri ### 33.23 ### ### 26.9 26.9 0.0
2023-Sep-14 Thu ### ### 32.29 ### ### ### 0.0
2023-Sep-13 Wed ### ### 33.29 ### ### ### 0.0
2023-Sep-12 Tue 33.52 ### ### 33.5 80,521 0 ### ### 2.4
2023-Sep-11 Mon ### ### ### 33.74 ### ### 2.4
2023-Sep-08 Fri 33.79 ### 33.72 ### 93,089 1,569,480 76.0 76.0 0.0
2023-Sep-07 Thu 33.88 ### 33.7 33.82 59,781 ### ### ### 2.4
2023-Sep-06 Wed 33.8 ### 33.72 33.79 ### ### ###
2023-Sep-05 Tue 33.55 33.84 33.51 33.84 17,589 ### 78.7 78.7 2.4
2023-Sep-04 Mon 33.72 33.85 33.49 ### 38.5 38.5 0.0
2023-Sep-01 Fri ### ### 33.81 ### 35.9 35.9 0.0
2023-Aug-31 Thu 33.82 ### 33.77 ### 189,521 ### ### ### 0.0
2023-Aug-30 Wed ### ### 33.41 ### 151,348 ### 29.6 29.6 0.0
2023-Aug-29 Tue 33.28 33.41 ### 33.41 71.5 71.5 ###
2023-Aug-28 Mon ### 33.2 ### ### 127,675 ### 76.6 76.6 0.0
2023-Aug-25 Fri 32.81 ### 32.79 ### 52,249 856,622 70.2 70.2 0.0
2023-Aug-24 Thu ### 33.29 ### 33.22 54,247 902,941 ### ### 2.4
2023-Aug-23 Wed ### ### 32.82 ### ### ### 0.0
2023-Aug-22 Tue 32.78 33.27 32.78 33.21 79.1 79.1 2.4
2023-Aug-21 Mon ### ### ### ### 72.5 72.5 0.0
2023-Aug-18 Fri ### ### 32.88 ### ### ### 0.0
2023-Aug-17 Thu ### ### ### 33.82 174,676 0 75.3 75.3 2.4
2023-Aug-16 Wed ### 33.23 ### ### ### ### 0.0
2023-Aug-15 Tue 33.77 ### 33.77 33.89 315,328 ### ### ### ###
2023-Aug-14 Mon 33.23 33.72 ### ### 77.9 77.9 0.0
2023-Aug-11 Fri 31.78 ### 31.78 ### 378,471 ### ### ### 0.0
2023-Aug-10 Thu 31.72 31.85 ### 31.8 261,641 ### ### ### ###
2023-Aug-09 Wed ### 31.79 31.58 31.76 ### ### 2.3
2023-Aug-08 Tue 31.26 ### 31.23 31.41 ### ### ###
2023-Aug-07 Mon 30.86 ### 30.86 ### ### ### 0.0
2023-Aug-04 Fri 30.53 30.86 30.53 30.86 76.5 76.5 2.2
2023-Aug-03 Thu 30.59 30.83 30.46 30.51 247,329 ### 34.7 34.7 ###
2023-Aug-02 Wed ### ### ### ### ### ### 0.0
2023-Aug-01 Tue ### 30.44 29.81 ### 187,041 ### 80.5 80.5 0.0
2023-Jul-31 Mon 29.45 ### 29.29 29.56 75.7 75.7 ###
2023-Jul-28 Fri ### ### ### ### 80.7 80.7 0.0
2023-Jul-27 Thu ### 29.27 ### ### ### ### 0.0
2023-Jul-26 Wed 28.89 ### ### ### 106,643 0 68.5 68.5 0.0
2023-Jul-25 Tue ### ### 28.86 ### 72,284 1,043,058 ### ### 0.0
2023-Jul-24 Mon 29.76 29.76 ### 29.4 37,882 563,684 31.6 31.6 ###
2023-Jul-21 Fri ### ### ### 29.84 ### ### ###
2023-Jul-20 Thu ### ### 29.88 ### 285,655 4,267,685 ### ### 0.0
2023-Jul-19 Wed ### 30.79 30.55 ### 54,944 ### 67.3 67.3 0.0
2023-Jul-18 Tue ### 30.41 ### 30.41 134,246 ### ### ### 2.2
2023-Jul-17 Mon ### ### ### ### 90,574 0 ### ### 0.0
2023-Jul-14 Fri ### ### 29.81 29.89 265,486 ### 28.1 28.1 ###
2023-Jul-13 Thu ### 30.25 ### ### ### ### 0.0
2023-Jul-12 Wed 29.84 ### 29.75 29.8 230,127 ### 40.5 40.5 2.1
2023-Jul-11 Tue ### ### 29.46 29.59 205,240 3,023,185 ### ### ###
2023-Jul-10 Mon 29.56 29.85 29.53 29.53 162,581 4,827,029 46.6 46.6 ###
2023-Jul-07 Fri 29.43 ### 29.4 29.41 102,742 ### 42.7 42.7 ###
2023-Jul-06 Thu 29.44 ### ### 29.46 ### ### 2.1
2023-Jul-05 Wed 29.58 29.75 29.49 29.55 66,782 1,978,082 ### ### ###
2023-Jul-04 Tue 29.44 ### 29.41 29.71 ### ### 2.1
2023-Jul-03 Mon ### 29.75 29.56 29.57 29.8 29.8 2.1
2023-Jun-30 Fri ### ### ### 29.77 64.5 64.5 ###
2023-Jun-29 Thu 29.81 ### ### 29.8 ### ### 2.1
2023-Jun-28 Wed ### 29.28 ### 29.21 186,473 ### ### ### ###
2023-Jun-27 Tue 28.57 28.73 28.44 28.49 172,657 ### ### ### ###
2023-Jun-26 Mon ### 28.4 28.24 ### ### ### 0.0
2023-Jun-23 Fri 28.29 28.29 ### ### ### ### 0.0
2023-Jun-22 Thu 28.56 ### 28.44 28.57 141,679 2,014,675 ### ### ###
2023-Jun-21 Wed 28.78 28.79 ### ### 238,686 3,435,884 ### ### 0.0
2023-Jun-20 Tue 28.88 ### ### ### 69.2 69.2 0.0
2023-Jun-19 Mon ### ### 28.58 28.77 ### ### 2.1
2023-Jun-16 Fri 28.74 28.85 28.52 ### 583,447 16,736,177 ### ### 0.0
2023-Jun-15 Thu 28.71 ### 28.56 28.73 323,489 4,619,422 73.7 73.7 2.1
2023-Jun-14 Wed ### ### 28.925 ### 271,274 ### ### ### 0.0
2023-Jun-13 Tue ### 28.72 28.44 ### 128,256 3,665,556 72.3 72.3 0.0
2023-Jun-09 Fri 28.89 28.89 28.55 28.71 161,825 ### ### ### ###
2023-Jun-08 Thu 29.23 29.4 ### ### 308,255 4,531,348 37.8 37.8 0.0
2023-Jun-07 Wed 28.55 28.82 28.43 28.58 330,752 9,467,776 ### ### ###
2023-Jun-06 Tue ### 28.59 ### ### 34.2 34.2 0.0
2023-Jun-05 Mon 28.78 28.78 28.49 28.74 163,577 4,684,027 43.3 43.3 2.1
2023-Jun-02 Fri 28.8 28.8 28.42 28.42 20.6 20.6 ###
2023-Jun-01 Thu 28.53 28.56 ### 28.44 66,650 ### ### ### ###
2023-May-31 Wed 28.87 ### ### ### 197,223 0 77.7 77.7 0.0
2023-May-30 Tue ### 28.84 ### 28.84 76,187 ### 83.5 83.5 ###
2023-May-29 Mon 28.52 28.84 28.51 ### 81,679 2,342,145 74.7 74.7 0.0
2023-May-26 Fri ### 28.26 27.87 ### 114,577 ### 76.3 76.3 0.0
2023-May-25 Thu ### 28.24 ### 28.21 435,050 ### ### ### ###
2023-May-24 Wed 27.81 ### 27.79 ### ### ### 0.0
2023-May-23 Tue ### ### 27.8 27.85 252,482 ### 33.4 33.4 ###
2023-May-22 Mon ### ### ### ### 154,884 0 33.7 33.7 0.0
2023-May-19 Fri 28.5 ### ### ### 134,349 0 26.0 26.0 0.0
2023-May-18 Thu ### 28.26 ### ### 230,756 3,260,582 ### ### 0.0
2023-May-17 Wed 27.7 27.79 27.56 27.7 150,378 ### 70.3 70.3 2.0
2023-May-16 Tue ### 28.145 27.77 27.89 217,426 6,078,687 ### ### 2.0
2023-May-15 Mon 27.26 27.43 ### 27.27 192,578 ### 73.3 73.3 1.9
2023-May-12 Fri ### 26.22 ### ### 120,325 ### ### ### 0.0
2023-May-11 Thu ### ### ### 24.8 123,083 0 28.0 28.0 ###
2023-May-10 Wed ### 25.28 ### 25.2 136,540 ### ### ### 1.8
2023-May-09 Tue ### 25.5 ### ### 98,458 ### ### ### 0.0
2023-May-08 Mon ### 25.46 25.285 ### 140,426 3,562,958 ### ### 0.0
2023-May-05 Fri 25.25 25.41 24.89 ### 26.3 26.3 0.0
2023-May-04 Thu ### 25.8 25.52 ### 175,659 ### ### ### 0.0
2023-May-03 Wed 25.59 ### 25.445 25.54 ### ### 1.8
2023-May-02 Tue 26.42 26.48 ### ### ### ### 0.0
2023-May-01 Mon 26.7 26.86 26.55 ### 39.4 39.4 0.0
2023-Apr-28 Fri ### ### ### 26 ### ### 1.9
2023-Apr-27 Thu 25.41 25.55 ### 25.48 81,379 ### ### ### 1.8
2023-Apr-26 Wed ### ### 25.675 25.79 ### ### 1.8
2023-Apr-24 Mon ### ### 25.89 ### ### ### 0.0
2023-Apr-21 Fri ### ### 25.81 25.86 77,284 997,350 32.8 32.8 1.8
2023-Apr-20 Thu ### ### ### ### ### ### 0.0
2023-Apr-19 Wed 25.85 ### 25.74 25.81 65,984 ### 35.8 35.8 ###
2023-Apr-18 Tue ### ### 25.76 25.89 86,553 ### 40.8 40.8 ###
2023-Apr-17 Mon ### ### ### ### 69,844 0 31.5 31.5 0.0
2023-Apr-14 Fri ### ### ### 26.29 24,829 0 ### ### 1.9
2023-Apr-13 Thu 26.26 26.285 26.055 ### 346,020 9,055,343 ### ### 0.0
2023-Apr-12 Wed 26.47 ### 26.44 26.53 ### ### ###
2023-Apr-11 Tue 26.51 26.51 ### 26.24 119,774 ### 26.4 26.4 1.9
2023-Apr-06 Thu 25.89 ### 25.73 25.86 ### ### 1.8
2023-Apr-05 Wed ### ### 25.81 25.81 ### ### ###
2023-Apr-04 Tue ### ### 25.755 ### 230,976 ### 31.1 31.1 0.0
2023-Apr-03 Mon ### 26.21 25.86 25.86 38.7 38.7 1.8
2023-Mar-31 Fri 25.7 25.7 25.275 ### 19.4 19.4 0.0
2023-Mar-30 Thu 25.48 ### 25.29 25.47 111,427 ### 30.7 30.7 ###
2023-Mar-29 Wed 24.8 ### 24.78 ### 66,121 ### ### ### 0.0
2023-Mar-28 Tue ### ### 24.77 24.8 26.2 26.2 ###
2023-Mar-27 Mon 24.82 24.85 24.41 ### 60,484 1,489,720 ### ### 0.0
2023-Mar-24 Fri 24.2 ### ### 24.53 64,220 0 ### ### 1.8
2023-Mar-23 Thu ### ### 23.88 ### 38.8 38.8 0.0
2023-Mar-22 Wed 24.52 ### ### 24.55 131,158 0 ### ### ###
2023-Mar-21 Tue ### 24.2 ### ### 74.6 74.6 0.0
2023-Mar-20 Mon 23.83 ### 23.76 ### 88,552 ### ### ### 0.0
2023-Mar-17 Fri 24.4 24.5 ### ### 23.9 23.9 0.0
2023-Mar-16 Thu ### ### ### 24.26 ### ### 1.7
2023-Mar-15 Wed ### ### ### ### 76.4 76.4 0.0
2023-Mar-14 Tue ### ### 23.44 23.56 146,147 1,712,842 49.7 49.7 1.7
2023-Mar-13 Mon 24.44 24.675 24.4 24.54 201,648 ### 76.8 76.8 1.8
2023-Mar-10 Fri ### ### 24.52 24.52 30.4 30.4 ###
2023-Mar-09 Thu ### ### ### ### 25.8 25.8 0.0
2023-Mar-08 Wed ### 25.86 25.54 ### 160,942 ### 38.4 38.4 0.0
2023-Mar-07 Tue 25.4 ### 25.26 25.57 82,973 1,047,948 73.7 73.7 ###
2023-Mar-06 Mon 25.78 ### 25.45 25.58 35.0 35.0 1.8
2023-Mar-03 Fri ### 25.77 25.45 25.45 ### ### 1.8
2023-Mar-02 Thu ### 25.4 25.155 ### ### ### 0.0
2023-Mar-01 Wed ### ### ### ### 63,921 0 ### ### 0.0
2023-Feb-28 Tue ### ### 25.82 25.88 35,146 ### ### ### 1.8
2023-Feb-27 Mon 26 26.22 ### ### 101,845 1,335,187 79.8 79.8 0.0
2023-Feb-24 Fri 25.72 ### 25.72 ### 82,375 1,059,342 72.5 72.5 0.0
2023-Feb-23 Thu ### ### 25.54 ### 266,650 3,405,120 37.4 37.4 0.0
2023-Feb-22 Wed 26.5 26.5 ### ### ### ### 0.0
2023-Feb-21 Tue ### 27.79 27.45 27.51 34.3 34.3 ###
2023-Feb-20 Mon 27.51 27.76 27.46 27.7 68,472 ### 81.6 81.6 2.0
2023-Feb-17 Fri ### 27.49 27.2 27.49 79.3 79.3 ###
2023-Feb-16 Thu 27.86 ### 27.56 27.56 341,971 ### 26.0 26.0 2.0
2023-Feb-15 Wed 27.29 ### ### ### ### ### 0.0
2023-Feb-14 Tue ### ### 26.88 ### 29.6 29.6 0.0
2023-Feb-13 Mon 27.44 27.44 26.79 26.89 ### ### ###
2023-Feb-10 Fri 27.8 ### 27.8 28 73,721 1,024,721 80.2 80.2 2.0
2023-Feb-09 Thu ### 30.52 ### ### 69,380 ### 35.6 35.6 0.0
2023-Feb-08 Wed ### 30.44 ### 30.42 33,188 505,121 ### ### 2.2
2023-Feb-07 Tue ### ### ### ### 33.0 33.0 0.0
2023-Feb-06 Mon ### 30.71 ### 30.4 275,249 4,226,448 ### ### ###
2023-Feb-03 Fri 30.42 30.74 ### 30.27 208,444 3,203,784 33.9 33.9 2.2
2023-Feb-02 Thu ### 29.42 ### 29.2 ### ### 2.1
2023-Feb-01 Wed 29.24 29.26 28.8 28.8 76,672 2,225,788 ### ### 2.1
2023-Jan-31 Tue ### 29.24 ### ### 90,277 1,319,849 47.2 47.2 0.0
2023-Jan-30 Mon 29 ### ### ### ### ### 0.0
2023-Jan-27 Fri ### ### ### ### 98,373 0 ### ### 0.0
2023-Jan-25 Wed 28.26 ### 27.8 ### 94.6 94.6 0.0
2023-Jan-24 Tue ### ### ### ### ### ### 0.0
2023-Jan-23 Mon ### ### 27.88 ### 178,280 2,485,223 22.1 22.1 0.0
2023-Jan-20 Fri 27.79 27.82 27.56 27.71 70,149 1,942,425 ### ### ###
2023-Jan-19 Thu ### ### 27.81 ### ### ### 0.0
2023-Jan-18 Wed ### 28.22 ### ### 44,142 622,843 ### ### 0.0
2023-Jan-17 Tue 28.4 28.4 28.21 ### 38,241 ### 38.9 38.9 0.0
2023-Jan-16 Mon ### 28.56 ### ### 111,879 ### 25.9 25.9 0.0
2023-Jan-13 Fri 28.24 28.42 28.21 ### ### ### 0.0
2023-Jan-12 Thu 28.55 ### 28.24 28.25 ### ### 2.0
2023-Jan-11 Wed 28.22 28.46 ### ### 65.1 65.1 0.0
2023-Jan-10 Tue 27.8 ### ### ### 77.4 77.4 0.0
2023-Jan-09 Mon ### ### 27.84 27.84 23.5 23.5 2.0
2023-Jan-06 Fri 27.72 ### 27.72 ### 51,720 ### 69.9 69.9 0.0
2023-Jan-05 Thu 27.87 ### 27.83 ### 171,024 ### ### ### 0.0
2023-Jan-04 Wed 27.7 27.7 ### ### 111,652 1,546,380 16.3 16.3 0.0
2023-Jan-03 Tue 27.73 27.73 ### ### 32,257 447,243 ### ### 0.0
2022-Dec-30 Fri 27.5 27.5 ### 27.26 36,540 502,425 23.8 23.8 1.9
2022-Dec-29 Thu ### ### 26.82 26.86 ### ### 1.9


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 2025-05-17 18:16:49 thru 2025-05-17 18:16:49 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000