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 Sun 25-Jun-01 04:07:58 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:
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

(RDV) RUSSELL HIGH DIVIDEND AUSTRALIAN SHARES ETF Daily Prices...

     Prev Section TOC    Company Info for RDV    Limits Next Section


Company Details for (RDV) RUSSELL HIGH DIVIDEND AUSTRALIAN SHARES ETF

Listing Code RDV
Listing Name RUSSELL HIGH DIVIDEND AUSTRALIAN SHARES ETF
GICS Sector GICS Sector Code Not Applicable
ISIN Name
ISIN Security
ISIN Code


Maximum Price date available .. Thursday 29th May 2025
Latest price with VOLUME for RDV .. Wednesday 21st August 2024

RDV 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 17.73 2 0.0
MAX ### 2,081,151 94.8


Font Format Legend

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


1 2 3 4 5 6 7 Next >>


End of day Prices (full format),

600 Days for (RDV) RUSSELL HIGH DIVIDEND AUSTRALIAN SHARES ETF
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2025-May-29 Thu 32.85 32.85 32.7 32.7 ### ### 2.3
2025-May-28 Wed ### 32.81 ### ### 3,874 63,552 ### ### 0.0
2025-May-27 Tue 32.57 ### 32.46 ### 6,386 103,644 ### ### 0.0
2025-May-26 Mon ### ### 32.47 32.48 32.8 32.8 ###
2025-May-23 Fri ### 32.71 32.58 32.58 4,844 ### ### ### 2.3
2025-May-22 Thu ### ### 32.46 ### 2,787 ### ### ### 0.0
2025-May-21 Wed 32.8 ### 32.73 32.73 65,029 ### 39.2 39.2 2.3
2025-May-20 Tue ### ### ### 32.51 79.2 79.2 2.3
2025-May-19 Mon 32.51 32.51 ### ### 11,478 186,574 ### ### 0.0
2025-May-16 Fri ### ### 32.45 32.45 27.9 27.9 2.3
2025-May-15 Thu ### ### ### ### 47,572 0 ### ### 0.0
2025-May-14 Wed ### ### ### ### ### ### 0.0
2025-May-13 Tue ### 32.45 32.22 32.22 ### ### ###
2025-May-12 Mon 32.23 ### 32.23 32.26 3,921 63,186 70.7 70.7 2.3
2025-May-09 Fri ### 32.25 ### 32.25 623 10,045 ### ### ###
2025-May-08 Thu ### ### ### ### ### ### 0.0
2025-May-07 Wed ### ### 31.82 ### 2,520 ### ### ### 0.0
2025-May-06 Tue 31.84 31.84 31.7 31.76 ### ### 2.3
2025-May-05 Mon 32.23 32.23 31.79 31.79 32.2 32.2 ###
2025-May-02 Fri 31.79 ### 31.79 ### 8,021 ### ### ### 0.0
2025-May-01 Thu 31.73 31.84 31.73 31.79 ### ### ###
2025-Apr-30 Wed 31.76 31.76 ### ### ### ### 0.0
2025-Apr-29 Tue 31.28 ### 31.28 31.55 67.4 67.4 ###
2025-Apr-28 Mon ### 31.45 31.22 ### 7,157 ### ### ### 0.0
2025-Apr-24 Thu 31.49 31.49 ### ### 1,751 ### ### ### 0.0
2025-Apr-23 Wed ### ### ### ### 3,886 0 ### ### 0.0
2025-Apr-22 Tue ### ### ### 30.56 3,289 0 ### ### 2.2
2025-Apr-17 Thu 30.42 30.52 ### 30.52 61.5 61.5 ###
2025-Apr-16 Wed 30.29 ### 30.2 30.24 ### ### ###
2025-Apr-15 Tue ### 30.43 ### ### ### ### 0.0
2025-Apr-14 Mon 30.2 30.2 ### ### 3,421 51,657 30.7 30.7 0.0
2025-Apr-11 Fri 29.7 30.29 29.54 29.8 ### ### 2.1
2025-Apr-10 Thu ### 30.24 ### ### ### ### 0.0
2025-Apr-09 Wed 28.84 29.23 ### ### 5,970 87,251 78.5 78.5 0.0
2025-Apr-08 Tue 28.85 29.28 28.85 29.23 ### ### 2.1
2025-Apr-07 Mon ### ### ### 28.86 11,952 0 73.7 73.7 ###
2025-Apr-04 Fri ### 30.21 ### ### 1,745 26,358 ### ### 0.0
2025-Apr-03 Thu ### ### 30.27 30.52 4,925 ### ### ### ###
2025-Apr-02 Wed 30.89 30.89 30.77 30.81 44.4 44.4 ###
2025-Apr-01 Tue 30.72 30.72 30.54 ### 41.9 41.9 0.0
2025-Mar-31 Mon 31.44 31.7 30.49 30.54 2,729 84,858 21.0 21.0 ###
2025-Mar-28 Fri 31.23 31.5 31.21 31.43 ### ### 2.2
2025-Mar-27 Thu ### 31.27 ### 31.26 78.8 78.8 2.2
2025-Mar-26 Wed 31.25 ### 31.25 ### 2,029 ### ### ### 0.0
2025-Mar-25 Tue 31.29 31.29 ### ### 8,277 ### 31.4 31.4 0.0
2025-Mar-24 Mon ### ### ### ### 453 0 ### ### 0.0
2025-Mar-21 Fri ### ### ### ### ### ### 0.0
2025-Mar-20 Thu 30.86 ### 30.81 30.88 3,040 ### ### ### 2.2
2025-Mar-19 Wed 30.72 30.72 30.54 30.58 18,947 580,346 33.5 33.5 2.2
2025-Mar-18 Tue 30.84 30.87 ### ### ### ### 0.0
2025-Mar-17 Mon 30.5 30.59 30.5 30.57 65.0 65.0 ###
2025-Mar-14 Fri 30.29 ### ### 30.29 ### ### ###
2025-Mar-13 Thu 30.51 30.51 30.23 30.23 ### ### ###
2025-Mar-12 Wed 30.42 30.47 ### ### 3,345 ### 37.5 37.5 0.0
2025-Mar-11 Tue 30.75 30.88 30.52 30.88 80.1 80.1 2.2
2025-Mar-10 Mon 30.79 ### 30.79 30.88 3,720 ### ### ### 2.2
2025-Mar-07 Fri ### ### 30.78 30.78 14,223 ### 32.9 32.9 2.2
2025-Mar-06 Thu ### ### ### 31.28 4,782 0 22.7 22.7 2.2
2025-Mar-05 Wed 31.51 31.51 31.29 ### 18,181 570,883 ### ### 0.0
2025-Mar-04 Tue 31.77 31.77 31.55 ### 10,555 334,171 ### ### 0.0
2025-Mar-03 Mon ### ### ### 31.88 9,686 0 ### ### 2.3
2025-Feb-28 Fri 31.79 31.83 ### 31.71 47.3 47.3 ###
2025-Feb-27 Thu 31.52 ### 31.51 31.85 73.1 73.1 2.3
2025-Feb-26 Wed ### ### 31.52 31.59 ### ### ###
2025-Feb-25 Tue ### ### 31.5 31.58 3,623 ### 41.0 41.0 2.3
2025-Feb-24 Mon 31.43 31.72 ### ### 2,049 ### 75.8 75.8 0.0
2025-Feb-21 Fri 31.71 31.71 31.45 31.45 6,249 197,343 ### ### ###
2025-Feb-20 Thu ### ### 31.42 31.48 27.0 27.0 2.2
2025-Feb-19 Wed ### ### 31.76 31.76 ### ### 2.3
2025-Feb-18 Tue ### ### ### ### 4,125 0 35.3 35.3 0.0
2025-Feb-17 Mon 32.8 32.8 32.2 ### 23.3 23.3 0.0
2025-Feb-14 Fri ### 32.88 ### 32.7 7,225 118,779 66.9 66.9 2.3
2025-Feb-13 Thu 32.7 32.7 32.48 32.48 9,678 ### 30.6 30.6 ###
2025-Feb-12 Wed ### 32.54 ### 32.54 4,685 76,224 ### ### 2.3
2025-Feb-11 Tue 32.41 32.48 ### 32.41 8,820 ### ### ### ###
2025-Feb-10 Mon 32.27 32.43 32.22 32.4 ### ### 2.3
2025-Feb-07 Fri 32.44 32.57 32.44 32.45 18,526 602,187 65.9 65.9 2.3
2025-Feb-06 Thu 32.22 32.48 32.22 32.47 73.2 73.2 ###
2025-Feb-05 Wed ### 32.2 ### ### 31.6 31.6 0.0
2025-Feb-04 Tue 32.21 32.21 ### ### 2,384 ### 34.2 34.2 0.0
2025-Feb-03 Mon ### ### ### ### 3,654 0 ### ### 0.0
2025-Jan-31 Fri 32.53 ### 32.51 32.55 8,889 ### 65.7 65.7 2.3
2025-Jan-30 Thu 32.43 32.53 ### 32.53 8,583 ### ### ### ###
2025-Jan-29 Wed ### 32.4 ### 32.29 65.6 65.6 ###
2025-Jan-28 Tue 32.25 32.26 ### ### 2,576 41,550 38.9 38.9 0.0
2025-Jan-24 Fri ### ### ### ### 68.6 68.6 0.0
2025-Jan-23 Thu ### ### 31.86 31.86 ### ### 2.3
2025-Jan-22 Wed ### 32.24 ### ### 67.9 67.9 0.0
2025-Jan-21 Tue 31.89 32.21 31.89 ### 70.6 70.6 0.0
2025-Jan-20 Mon ### ### 31.84 31.87 5,222 ### 37.2 37.2 ###
2025-Jan-17 Fri 31.85 ### 31.77 31.84 9,029 143,425 ### ### 2.3
2025-Jan-16 Thu ### ### 31.83 31.85 ### ### 2.3
2025-Jan-15 Wed ### 31.73 31.53 31.55 32.4 32.4 ###
2025-Jan-14 Tue ### ### 31.47 31.52 ### ### ###
2025-Jan-13 Mon 31.58 31.58 ### 31.4 ### ### 2.2
2025-Jan-10 Fri 31.86 31.86 ### 31.74 ### ### 2.3
2025-Jan-09 Thu 31.85 31.86 31.8 31.86 1,254 ### 70.0 70.0 2.3
2025-Jan-08 Wed 31.7 ### ### ### 7,423 0 ### ### 0.0
2025-Jan-07 Tue 31.77 31.79 31.7 31.72 39.6 39.6 2.3
2025-Jan-06 Mon 31.87 31.88 ### ### 36.5 36.5 0.0
2025-Jan-03 Fri 31.56 31.78 31.54 31.74 ### ### 2.3
2025-Jan-02 Thu 31.47 31.56 31.23 31.56 1,248 39,180 ### ### 2.3
2024-Dec-31 Tue 31.59 31.59 31.45 31.48 5,486 ### 30.8 30.8 2.2
2024-Dec-30 Mon 31.78 31.79 ### 31.77 2,977 ### 33.0 33.0 ###
2024-Dec-27 Fri ### 31.87 ### 31.78 62.4 62.4 2.3
2024-Dec-24 Tue ### 31.71 ### 31.7 67.6 67.6 2.3
2024-Dec-23 Mon ### 31.54 ### 31.51 3,988 ### 68.2 68.2 ###
2024-Dec-20 Fri ### ### ### ### 14,843 0 26.7 26.7 0.0
2024-Dec-19 Thu 31.77 31.77 31.27 31.46 32.1 32.1 2.2
2024-Dec-18 Wed ### ### 31.76 31.8 2,224 ### 30.7 30.7 ###
2024-Dec-17 Tue ### ### 31.72 ### 11,650 ### 29.4 29.4 0.0
2024-Dec-16 Mon 31.79 31.8 31.71 31.71 2,745 ### 46.5 46.5 ###
2024-Dec-13 Fri 31.78 31.78 ### 31.71 7,279 ### ### ### ###
2024-Dec-12 Thu ### ### 31.85 31.85 40.5 40.5 2.3
2024-Dec-11 Wed ### ### ### ### 33.4 33.4 0.0
2024-Dec-10 Tue 32.27 32.27 ### ### 37.3 37.3 0.0
2024-Dec-09 Mon 32.26 32.26 ### ### 3,928 63,358 39.7 39.7 0.0
2024-Dec-06 Fri 32.49 32.49 32.29 32.29 2,074 67,176 31.2 31.2 ###
2024-Dec-05 Thu 32.5 32.5 32.41 32.5 2,352 ### 67.3 67.3 ###
2024-Dec-04 Wed 32.5 32.5 ### ### 6,886 ### ### ### 0.0
2024-Dec-03 Tue 32.42 32.59 32.42 32.54 69.4 69.4 2.3
2024-Dec-02 Mon ### ### 32.25 32.26 3,044 49,084 42.7 42.7 2.3
2024-Nov-29 Fri 32.29 32.29 ### 32.26 1,974 31,870 ### ### 2.3
2024-Nov-28 Thu ### 32.44 ### 32.4 2,285 ### ### ### 2.3
2024-Nov-27 Wed ### 32.24 ### 32.22 3,249 52,373 ### ### ###
2024-Nov-26 Tue ### ### ### ### 887 0 ### ### 0.0
2024-Nov-25 Mon ### 32.45 ### ### ### ### 0.0
2024-Nov-22 Fri 32.26 32.27 32.2 32.23 588 18,954 ### ### 2.3
2024-Nov-21 Thu ### ### 31.86 31.86 2,184 ### 34.6 34.6 2.3
2024-Nov-20 Wed ### ### ### ### 3,629 0 37.2 37.2 0.0
2024-Nov-19 Tue ### 32.41 ### 32.26 71.7 71.7 2.3
2024-Nov-18 Mon ### ### ### ### ### ### 0.0
2024-Nov-15 Fri 31.55 31.73 31.54 31.73 9,347 ### 73.4 73.4 ###
2024-Nov-14 Thu 31.26 31.47 31.26 31.42 76.6 76.6 2.2
2024-Nov-13 Wed 31.24 31.27 ### 31.27 3,156 49,344 71.4 71.4 ###
2024-Nov-12 Tue 31.4 31.47 ### 31.47 10,427 ### 70.3 70.3 2.2
2024-Nov-11 Mon ### ### ### ### 14,646 0 31.4 31.4 0.0
2024-Nov-08 Fri ### ### 31.55 ### 2,442 38,522 ### ### 0.0
2024-Nov-07 Thu ### 31.41 ### 31.41 8,078 ### 76.5 76.5 ###
2024-Nov-06 Wed 31.23 ### ### 31.29 68.2 68.2 ###
2024-Nov-05 Tue ### ### ### ### 2,652 0 ### ### 0.0
2024-Nov-04 Mon ### 31.2 ### ### ### ### 0.0
2024-Nov-01 Fri 30.83 30.88 30.75 30.88 68.9 68.9 2.2
2024-Oct-31 Thu 31.27 31.27 ### ### ### ### 0.0
2024-Oct-30 Wed ### ### ### ### ### ### 0.0
2024-Oct-29 Tue 31.45 31.48 31.4 31.42 3,174 ### 40.6 40.6 2.2
2024-Oct-28 Mon 31.44 31.44 31.23 31.23 35.0 35.0 ###
2024-Oct-25 Fri 31.55 31.55 ### ### 32.0 32.0 0.0
2024-Oct-24 Thu 31.5 31.54 31.46 31.46 39.1 39.1 2.2
2024-Oct-23 Wed 31.41 31.48 ### 31.4 5,849 ### ### ### 2.2
2024-Oct-22 Tue 31.77 31.77 ### ### 3,141 ### 26.9 26.9 0.0
2024-Oct-21 Mon ### ### 31.81 31.82 ### ### 2.3
2024-Oct-18 Fri ### ### 31.7 31.73 7,280 115,388 30.4 30.4 ###
2024-Oct-17 Thu 31.82 ### 31.82 ### 1,640 ### 71.9 71.9 0.0
2024-Oct-16 Wed 31.79 31.88 31.75 31.8 5,988 ### ### ### ###
2024-Oct-15 Tue 31.78 31.85 31.71 31.85 3,542 ### ### ### 2.3
2024-Oct-14 Mon 31.54 ### 31.54 ### 73.5 73.5 0.0
2024-Oct-11 Fri 31.58 31.58 31.42 31.52 1,059 33,358 ### ### ###
2024-Oct-10 Thu ### ### 31.48 31.5 9,750 ### ### ### 2.3
2024-Oct-09 Wed ### ### 31.48 31.48 ### ### 2.2
2024-Oct-08 Tue 31.47 ### 31.4 31.43 2,141 ### ### ### 2.2
2024-Oct-07 Mon ### 31.51 ### 31.51 528 ### 67.3 67.3 ###
2024-Oct-04 Fri 31.44 31.44 31.25 ### ### ### 0.0
2024-Oct-03 Thu 31.45 31.59 31.45 31.54 75.3 75.3 2.3
2024-Oct-02 Wed 31.54 ### 31.48 31.5 ### ### 2.3
2024-Oct-01 Tue 31.79 31.79 31.44 31.44 3,688 ### ### ### 2.2
2024-Sep-30 Mon 31.81 ### 31.78 31.8 34.6 34.6 ###
2024-Sep-27 Fri ### ### ### ### 3,475 0 27.3 27.3 0.0
2024-Sep-26 Thu 32.25 32.25 ### ### 4,974 ### ### ### 0.0
2024-Sep-25 Wed ### ### 31.78 31.83 5,426 ### ### ### ###
2024-Sep-24 Tue ### ### 31.88 ### ### ### 0.0
2024-Sep-23 Mon 32.2 32.2 ### ### 3,581 57,654 ### ### 0.0
2024-Sep-20 Fri ### 32.43 32.21 32.26 ### ### 2.3
2024-Sep-19 Thu ### 32.45 ### 32.26 ### ### 2.3
2024-Sep-18 Wed 32.2 32.2 ### ### 2,749 44,258 32.0 32.0 0.0
2024-Sep-17 Tue ### ### ### ### ### ### 0.0
2024-Sep-16 Mon ### ### ### ### 74.9 74.9 0.0
2024-Sep-13 Fri ### ### 31.87 ### 2,250 35,853 ### ### 0.0
2024-Sep-12 Thu 31.73 31.82 ### 31.82 1,389 ### ### ### 2.3
2024-Sep-11 Wed 31.75 31.75 31.4 31.45 1,785 ### 28.7 28.7 ###
2024-Sep-10 Tue 31.75 31.82 ### ### 9,540 151,781 33.8 33.8 0.0
2024-Sep-09 Mon 31.46 31.53 31.22 31.53 8,786 ### ### ### 2.3
2024-Sep-06 Fri 31.4 31.7 31.4 ### ### ### 0.0
2024-Sep-05 Thu 31.5 31.5 31.28 31.45 4,845 152,084 ### ### ###
2024-Sep-04 Wed 31.54 31.54 ### ### 1,871 ### ### ### 0.0
2024-Sep-03 Tue 31.89 ### 31.85 31.89 4,377 ### 68.6 68.6 2.3
2024-Sep-02 Mon ### 31.84 31.49 31.84 2,476 ### 73.7 73.7 2.3
2024-Aug-30 Fri 31.53 ### 31.53 31.54 3,347 ### ### ### 2.3
2024-Aug-29 Thu 31.2 31.54 31.2 31.5 ### ### 2.3
2024-Aug-28 Wed 31.59 31.59 31.41 31.48 ### ### 2.2
2024-Aug-27 Tue 31.8 31.8 ### ### 970 15,423 ### ### 0.0
2024-Aug-26 Mon ### ### 31.51 ### 6,788 106,944 68.6 68.6 0.0
2024-Aug-23 Fri 31.43 31.43 ### ### 4,429 ### 33.0 33.0 0.0
2024-Aug-22 Thu 31.5 31.5 31.43 31.43 35.0 35.0 2.2
2024-Aug-21 Wed ### ### 31.22 ### 24,287 379,120 ### ### 0.0
2024-Aug-20 Tue 31.5 31.5 ### ### ### ### 0.0
2024-Aug-19 Mon 31.23 31.44 31.23 ### 71.8 71.8 0.0
2024-Aug-16 Fri 31.25 ### ### 31.23 32.1 32.1 ###
2024-Aug-15 Thu ### ### 30.71 30.86 27.8 27.8 2.2
2024-Aug-14 Wed 30.82 ### 30.81 30.83 69.6 69.6 2.2
2024-Aug-13 Tue ### 30.8 ### 30.8 ### ### 2.2
2024-Aug-12 Mon 30.73 30.74 ### ### 35.6 35.6 0.0
2024-Aug-09 Fri 30.47 30.59 ### 30.54 10,540 ### 64.6 64.6 ###
2024-Aug-08 Thu ### 30.21 ### ### ### ### 0.0
2024-Aug-07 Wed ### ### ### ### ### ### 0.0
2024-Aug-06 Tue ### ### ### ### ### ### 0.0
2024-Aug-05 Mon ### ### ### ### 40.9 40.9 0.0
2024-Aug-02 Fri ### 31.28 ### ### ### ### 0.0
2024-Aug-01 Thu ### ### 31.79 31.82 ### ### 2.3
2024-Jul-31 Wed 31.25 ### 31.25 ### 10,070 157,343 69.1 69.1 0.0
2024-Jul-30 Tue ### ### ### ### 32.5 32.5 0.0
2024-Jul-29 Mon 31.2 31.29 ### 31.2 5,883 ### 68.5 68.5 2.2
2024-Jul-26 Fri ### ### ### ### 71.8 71.8 0.0
2024-Jul-25 Thu ### ### 30.8 30.81 10,481 ### 35.1 35.1 ###
2024-Jul-24 Wed ### ### ### ### 9,378 0 ### ### 0.0
2024-Jul-23 Tue ### 31.2 ### ### 11,078 ### 72.7 72.7 0.0
2024-Jul-22 Mon ### ### 30.8 30.83 36.0 36.0 2.2
2024-Jul-19 Fri ### ### 30.86 ### ### ### 0.0
2024-Jul-18 Thu 31.4 31.48 31.29 31.29 6,947 ### 38.5 38.5 ###
2024-Jul-17 Wed ### 31.48 31.28 ### ### ### 0.0
2024-Jul-16 Tue ### 31.26 ### 31.21 ### ### ###
2024-Jul-15 Mon ### 31.29 ### ### 2,177 34,059 72.5 72.5 0.0
2024-Jul-12 Fri 30.8 ### 30.8 ### 3,923 ### ### ### 0.0
2024-Jul-11 Thu 31.2 31.2 ### ### 20.1 20.1 0.0
2024-Jul-10 Wed 30.42 30.56 30.41 30.51 70.3 70.3 ###
2024-Jul-09 Tue 30.45 30.5 30.4 30.5 69.5 69.5 2.2
2024-Jul-08 Mon ### ### 30.2 30.22 5,220 78,822 34.5 34.5 2.2
2024-Jul-05 Fri ### 30.41 ### ### 31.2 31.2 0.0
2024-Jul-04 Thu 30.29 ### 30.29 ### 12,647 ### 69.2 69.2 0.0
2024-Jul-03 Wed ### ### ### ### 6,343 0 ### ### 0.0
2024-Jul-02 Tue 30.2 30.26 ### ### 35.4 35.4 0.0
2024-Jul-01 Mon ### 30.2 ### 30.2 6,620 ### 67.5 67.5 2.2
2024-Jun-28 Fri ### 30.45 ### ### ### ### 0.0
2024-Jun-27 Thu 30.29 30.44 ### 30.44 8,242 125,443 66.0 66.0 2.2
2024-Jun-26 Wed 30.75 30.75 30.49 30.52 2,189 67,027 ### ### ###
2024-Jun-25 Tue 30.7 30.83 30.7 30.83 67.6 67.6 2.2
2024-Jun-24 Mon 30.71 30.71 30.43 30.45 4,748 145,146 41.0 41.0 2.2
2024-Jun-21 Fri ### ### 30.49 ### 35.6 35.6 0.0
2024-Jun-20 Thu ### ### 30.48 30.5 31,648 ### 22.7 22.7 2.2
2024-Jun-19 Wed 30.47 30.5 30.43 30.47 69.6 69.6 ###
2024-Jun-18 Tue ### 30.49 ### 30.43 ### ### ###
2024-Jun-17 Mon 30.29 30.29 ### ### 39.1 39.1 0.0
2024-Jun-14 Fri 30.42 30.42 30.24 30.25 10,779 326,927 34.7 34.7 ###
2024-Jun-13 Thu 30.25 30.45 30.25 30.41 3,529 ### 76.4 76.4 2.2
2024-Jun-12 Wed 30.41 30.41 30.22 30.25 7,982 241,974 ### ### ###
2024-Jun-11 Tue ### 30.7 ### 30.45 4,844 74,355 ### ### 2.2
2024-Jun-07 Fri 30.77 30.85 30.76 30.81 68.2 68.2 ###
2024-Jun-06 Thu ### 30.78 ### 30.73 2,351 36,181 ### ### ###
2024-Jun-05 Wed 30.43 ### 30.43 30.51 ### ### ###
2024-Jun-04 Tue 30.58 30.58 30.43 30.43 8,551 260,848 ### ### ###
2024-Jun-03 Mon ### 30.56 ### 30.51 ### ### ###
2024-May-31 Fri 30.21 30.21 ### ### 31.1 31.1 0.0
2024-May-30 Thu ### ### 29.81 ### 6,181 92,127 71.7 71.7 0.0
2024-May-29 Wed 30.26 ### ### ### 38.5 38.5 0.0
2024-May-28 Tue 30.58 30.58 30.49 30.49 3,126 95,452 ### ### 2.2
2024-May-27 Mon 30.5 ### 30.46 30.54 68.6 68.6 ###
2024-May-24 Fri 30.4 30.4 30.23 30.28 ### ### 2.2
2024-May-23 Thu 30.55 ### ### 30.59 ### ### 2.2
2024-May-22 Wed 30.8 ### 30.78 30.79 1,289 ### 41.0 41.0 ###
2024-May-21 Tue ### ### 30.71 30.76 3,287 50,471 29.7 29.7 2.2
2024-May-20 Mon 30.79 30.85 30.76 30.78 23,087 ### 36.9 36.9 2.2
2024-May-17 Fri 30.73 30.79 ### ### ### ### 0.0
2024-May-16 Thu 30.76 30.85 ### 30.79 4,180 64,476 ### ### ###
2024-May-15 Wed 30.45 30.52 30.41 30.41 2,157 ### 40.2 40.2 2.2
2024-May-14 Tue 30.47 30.47 ### ### 5,443 82,924 ### ### 0.0
2024-May-13 Mon 30.45 30.45 ### ### 4,578 ### ### ### 0.0
2024-May-10 Fri ### 30.45 ### 30.4 66.3 66.3 ###
2024-May-09 Thu 30.7 30.7 30.27 30.27 9,083 ### 27.4 27.4 2.2
2024-May-08 Wed 30.5 30.58 30.5 30.57 69.1 69.1 ###
2024-May-07 Tue ### 30.48 ### 30.48 11,050 ### ### ### 2.2
2024-May-06 Mon ### ### ### ### 71.7 71.7 0.0
2024-May-03 Fri 29.83 29.88 29.83 29.85 66.6 66.6 2.1
2024-May-02 Thu 29.82 29.86 29.76 29.76 5,649 ### 36.4 36.4 2.1
2024-May-01 Wed ### ### 29.71 29.76 12,072 179,329 ### ### 2.1
2024-Apr-30 Tue ### ### ### ### 64.8 64.8 0.0
2024-Apr-29 Mon ### ### ### ### 6,144 0 ### ### 0.0
2024-Apr-26 Fri ### ### 29.82 ### 3,754 55,972 ### ### 0.0
2024-Apr-24 Wed 30.54 30.54 ### ### ### ### 0.0
2024-Apr-23 Tue 30.41 30.41 ### ### 36.4 36.4 0.0
2024-Apr-22 Mon ### 30.25 ### ### 8,182 123,752 ### ### 0.0
2024-Apr-19 Fri ### ### 29.7 29.88 ### ### 2.1
2024-Apr-18 Thu 30.2 ### ### 30.25 ### ### ###
2024-Apr-17 Wed ### ### ### ### 7,486 0 ### ### 0.0
2024-Apr-16 Tue 30.4 30.4 29.84 ### ### ### 0.0
2024-Apr-15 Mon ### ### 30.44 30.5 4,047 ### ### ### 2.2
2024-Apr-12 Fri 30.75 30.75 30.59 ### 8,624 ### 30.4 30.4 0.0
2024-Apr-11 Thu 30.76 30.78 30.74 30.78 1,188 36,542 ### ### 2.2
2024-Apr-10 Wed ### ### ### ### 5,886 0 31.6 31.6 0.0
2024-Apr-09 Tue ### ### ### ### 4,680 0 66.4 66.4 0.0
2024-Apr-08 Mon ### ### 30.83 30.85 5,379 ### 35.4 35.4 ###
2024-Apr-05 Fri ### ### ### 30.79 ### ### ###
2024-Apr-04 Thu ### ### ### ### 7,685 0 31.5 31.5 0.0
2024-Apr-03 Wed ### ### 30.79 30.81 35.5 35.5 ###
2024-Apr-02 Tue 31.23 31.26 ### ### ### ### 0.0
2024-Mar-28 Thu ### ### ### ### ### ### 0.0
2024-Mar-27 Wed ### 31.23 ### 31.22 ### ### 2.2
2024-Mar-26 Tue 31.25 31.25 ### ### 32.4 32.4 0.0
2024-Mar-25 Mon ### ### ### ### 3,684 0 ### ### 0.0
2024-Mar-22 Fri 31.2 31.2 ### ### 5,256 ### 34.3 34.3 0.0
2024-Mar-21 Thu 30.84 ### 30.84 ### 70.8 70.8 0.0
2024-Mar-20 Wed 30.8 30.84 30.73 30.73 4,127 127,049 ### ### ###
2024-Mar-19 Tue ### 30.79 ### 30.79 ### ### ###
2024-Mar-18 Mon 30.51 30.72 30.51 30.72 8,453 258,788 76.4 76.4 2.2
2024-Mar-15 Fri 30.58 30.58 ### 30.54 35.2 35.2 ###
2024-Mar-14 Thu ### ### ### ### 17,723 0 29.3 29.3 0.0
2024-Mar-13 Wed 30.88 30.89 30.8 30.8 9,086 280,257 ### ### 2.2
2024-Mar-12 Tue ### 30.77 ### 30.71 5,628 86,586 65.8 65.8 ###
2024-Mar-11 Mon ### ### 30.55 30.55 ### ### 2.2
2024-Mar-08 Fri 30.7 ### 30.7 ### 78.1 78.1 0.0
2024-Mar-07 Thu ### ### 30.55 ### 14,171 ### 34.6 34.6 0.0
2024-Mar-06 Wed ### 30.41 ### ### 65.4 65.4 0.0
2024-Mar-05 Tue 30.4 30.4 ### ### 1,981 ### ### ### 0.0
2024-Mar-04 Mon 30.45 30.5 ### ### ### ### 0.0
2024-Mar-01 Fri ### 30.44 30.25 30.44 66.4 66.4 2.2
2024-Feb-29 Thu ### 30.28 ### 30.28 ### ### 2.2
2024-Feb-28 Wed ### ### ### ### ### ### 0.0
2024-Feb-27 Tue ### ### ### ### 8,870 0 73.6 73.6 0.0
2024-Feb-26 Mon ### 30.2 ### ### 6,047 ### 70.8 70.8 0.0
2024-Feb-23 Fri ### ### ### ### 11,658 0 40.8 40.8 0.0
2024-Feb-22 Thu ### ### 29.87 29.88 ### ### 2.1
2024-Feb-21 Wed ### ### ### ### 4,070 0 37.3 37.3 0.0
2024-Feb-20 Tue ### ### ### ### 7,948 0 70.0 70.0 0.0
2024-Feb-19 Mon ### ### ### ### ### ### 0.0
2024-Feb-16 Fri ### ### ### ### 5,185 0 ### ### 0.0
2024-Feb-15 Thu 29.88 ### 29.81 29.82 8,182 121,952 32.4 32.4 ###
2024-Feb-14 Wed ### ### 29.5 ### 8,353 ### 64.9 64.9 0.0
2024-Feb-13 Tue 29.89 ### 29.89 ### 17,548 262,254 ### ### 0.0
2024-Feb-12 Mon 29.85 ### 29.85 29.85 3,273 48,849 73.2 73.2 2.1
2024-Feb-09 Fri 29.74 29.81 29.74 29.78 2,888 ### ### ### 2.1
2024-Feb-08 Thu ### 29.83 ### 29.74 3,754 ### ### ### 2.1
2024-Feb-07 Wed 29.52 29.74 29.52 ### ### ### 0.0
2024-Feb-06 Tue 29.57 29.57 29.47 29.47 5,926 ### ### ### ###
2024-Feb-05 Mon 29.79 29.79 29.52 ### 4,359 ### ### ### 0.0
2024-Feb-02 Fri 29.59 29.88 29.59 29.83 ### ### ###
2024-Feb-01 Thu 29.76 29.76 29.52 29.55 3,953 ### ### ### ###
2024-Jan-31 Wed 29.5 ### 29.48 ### ### ### 0.0
2024-Jan-30 Tue 29.55 ### 29.49 29.49 11,923 ### ### ### ###
2024-Jan-29 Mon 29.5 29.55 29.44 29.53 7,651 ### ### ### ###
2024-Jan-25 Thu 29.47 29.5 29.29 29.43 31.9 31.9 2.1
2024-Jan-24 Wed 29.24 29.28 29.21 29.28 10,683 312,424 ### ### ###
2024-Jan-23 Tue ### 29.23 ### ### 3,920 ### ### ### 0.0
2024-Jan-22 Mon ### ### ### ### ### ### 0.0
2024-Jan-19 Fri 28.78 ### 28.78 28.78 4,844 ### 70.2 70.2 2.1
2024-Jan-18 Thu 29.5 29.5 28.57 28.59 10,052 291,859 16.3 16.3 2.0
2024-Jan-17 Wed ### ### 28.75 28.79 34.6 34.6 ###
2024-Jan-16 Tue 29.27 29.27 ### ### 10,787 ### ### ### 0.0
2024-Jan-15 Mon ### ### 29.2 ### 38.7 38.7 0.0
2024-Jan-12 Fri 29.21 29.29 ### ### 34,580 506,424 ### ### 0.0
2024-Jan-11 Thu ### ### 29.23 ### ### ### 0.0
2024-Jan-10 Wed ### ### ### ### 9,583 0 ### ### 0.0
2024-Jan-09 Tue ### 29.27 ### 29.27 ### ### ###
2024-Jan-08 Mon 29 ### ### ### 1,755 0 ### ### 0.0
2024-Jan-05 Fri ### ### 29 29 1,476 ### 36.7 36.7 ###
2024-Jan-04 Thu ### ### ### ### ### ### 0.0
2024-Jan-03 Wed ### ### ### ### 6,477 0 ### ### 0.0
2024-Jan-02 Tue 29.22 ### 29.2 ### 68.1 68.1 0.0
2023-Dec-29 Fri ### ### ### ### 4,354 0 28.1 28.1 0.0
2023-Dec-28 Thu 29.45 29.45 29.44 29.44 2,040 ### ### ### 2.1
2023-Dec-27 Wed ### 29.4 ### 29.29 24,683 362,840 ### ### 2.1
2023-Dec-22 Fri 29.21 29.21 ### ### 32.3 32.3 0.0
2023-Dec-21 Thu ### ### ### ### 28.0 28.0 0.0
2023-Dec-20 Wed ### 29.2 ### 29.2 13,145 ### ### ### 2.1
2023-Dec-19 Tue 28.86 29 28.86 ### ### ### 0.0
2023-Dec-18 Mon ### ### 28.72 28.78 ### ### 2.1
2023-Dec-15 Fri 28.78 ### 28.78 28.89 67.3 67.3 ###
2023-Dec-14 Thu 28.25 28.7 28.25 28.7 ### ### ###
2023-Dec-13 Wed ### 28.27 ### 28.21 15,276 215,926 73.0 73.0 ###
2023-Dec-12 Tue ### ### ### ### 72.3 72.3 0.0
2023-Dec-11 Mon 28 ### ### ### ### ### 0.0
2023-Dec-08 Fri 27.82 ### 27.74 ### 1,874 ### ### ### 0.0
2023-Dec-07 Thu ### ### 27.79 27.82 11,479 ### 34.5 34.5 2.0
2023-Dec-06 Wed 27.5 27.88 27.5 27.88 68.5 68.5 ###
2023-Dec-05 Tue 27.59 27.59 27.42 27.42 7,320 ### ### ### 2.0
2023-Dec-04 Mon 27.57 27.81 27.57 ### ### ### 0.0
2023-Dec-01 Fri 27.55 27.55 ### 27.46 31.9 31.9 ###
2023-Nov-30 Thu 27.41 27.41 27.26 27.4 ### ### 2.0
2023-Nov-29 Wed 27.46 27.46 ### ### 32.4 32.4 0.0
2023-Nov-28 Tue ### 27.45 ### ### ### ### 0.0
2023-Nov-27 Mon 27.5 27.5 27.23 27.24 9,889 ### 37.0 37.0 1.9
2023-Nov-24 Fri 27.43 27.45 ### ### 4,675 ### ### ### 0.0
2023-Nov-23 Thu 27.46 27.46 27.29 ### 35.0 35.0 0.0
2023-Nov-22 Wed 27.41 27.47 ### 27.43 3,659 50,256 73.2 73.2 ###
2023-Nov-21 Tue 27.46 27.46 ### 27.42 10,043 ### ### ### 2.0
2023-Nov-20 Mon ### ### ### ### 4,771 0 ### ### 0.0
2023-Nov-17 Fri 27.44 27.44 ### ### ### ### 0.0
2023-Nov-16 Thu 27.87 27.87 ### 27.41 2,726 37,986 ### ### 2.0
2023-Nov-15 Wed ### ### 27.55 27.58 ### ### ###
2023-Nov-14 Tue 27.26 ### 27.2 ### ### ### 0.0
2023-Nov-13 Mon ### ### ### ### 7,388 0 ### ### 0.0
2023-Nov-10 Fri 27.28 27.28 ### ### ### ### 0.0
2023-Nov-09 Thu 27.22 ### 27.22 27.29 72.4 72.4 ###
2023-Nov-08 Wed ### ### ### ### ### ### 0.0
2023-Nov-07 Tue ### ### 27 ### 8,752 118,152 ### ### 0.0
2023-Nov-06 Mon 27.24 27.26 ### 27.24 5,826 ### ### ### 1.9
2023-Nov-03 Fri ### ### ### ### ### ### 0.0
2023-Nov-02 Thu ### ### ### ### 1,485 0 ### ### 0.0
2023-Nov-01 Wed 26.47 26.58 26.47 26.56 4,123 ### 70.9 70.9 1.9
2023-Oct-31 Tue 26.52 26.52 26.41 26.41 4,245 112,343 35.8 35.8 ###
2023-Oct-30 Mon 26.56 26.56 ### ### 13,021 ### ### ### 0.0
2023-Oct-27 Fri 26.44 ### 26.44 ### 107,875 ### ### ### 0.0
2023-Oct-26 Thu 26.54 26.54 ### ### 3,359 44,573 ### ### 0.0
2023-Oct-25 Wed 26.84 26.84 26.57 26.59 31.1 31.1 ###
2023-Oct-24 Tue ### 26.76 ### ### ### ### 0.0
2023-Oct-23 Mon 26.8 26.8 ### ### 36.2 36.2 0.0
2023-Oct-20 Fri ### ### 26.89 ### 7,286 ### 28.7 28.7 0.0
2023-Oct-19 Thu ### ### ### ### ### ### 0.0
2023-Oct-18 Wed 27.55 ### 27.44 27.58 ### ### ###
2023-Oct-17 Tue 27.59 ### 27.5 27.55 38.6 38.6 2.0
2023-Oct-16 Mon 27.57 27.57 ### 27.44 41.5 41.5 ###
2023-Oct-13 Fri ### ### 27.42 27.5 3,775 51,755 ### ### 2.0
2023-Oct-12 Thu ### 27.71 ### 27.71 ### ### ###
2023-Oct-11 Wed 27.49 27.58 27.45 27.54 64.6 64.6 2.0
2023-Oct-10 Tue ### 27.44 27.26 27.41 66.3 66.3 2.0
2023-Oct-09 Mon ### ### ### ### 8,380 0 ### ### 0.0
2023-Oct-06 Fri ### ### ### ### 8,825 0 ### ### 0.0
2023-Oct-05 Thu 26.77 ### 26.77 ### 14,271 ### 76.3 76.3 0.0
2023-Oct-04 Wed ### ### 26.73 26.74 17,822 ### ### ### ###
2023-Oct-03 Tue ### ### ### ### ### ### 0.0
2023-Oct-02 Mon 27.44 27.46 ### 27.41 35.0 35.0 2.0
2023-Sep-29 Fri 27.45 27.54 27.44 27.44 9,341 256,784 32.4 32.4 ###
2023-Sep-28 Thu 27.8 ### 27.77 27.89 70.7 70.7 2.0
2023-Sep-27 Wed 27.83 27.83 27.76 27.81 7,684 213,576 33.0 33.0 ###
2023-Sep-26 Tue ### ### 27.84 27.89 5,244 ### 43.6 43.6 2.0
2023-Sep-25 Mon 27.84 ### 27.8 ### 9,521 132,341 70.3 70.3 0.0
2023-Sep-22 Fri ### 27.84 27.46 27.84 ### ### 2.0
2023-Sep-21 Thu 28.41 28.41 27.89 27.89 1,524 ### ### ### 2.0
2023-Sep-20 Wed 28.27 28.27 ### ### ### ### 0.0
2023-Sep-19 Tue ### ### 28.27 ### 10,470 ### 73.4 73.4 0.0
2023-Sep-18 Mon 28.52 28.53 ### 28.41 41.6 41.6 ###
2023-Sep-15 Fri ### ### 28.56 28.56 ### ### ###
2023-Sep-14 Thu 28.22 28.26 28 28.26 ### ### 2.0
2023-Sep-13 Wed ### ### ### ### 4,545 0 ### ### 0.0
2023-Sep-12 Tue ### ### ### ### ### ### 0.0
2023-Sep-11 Mon 28 ### ### ### ### ### 0.0
2023-Sep-08 Fri 27.89 ### 27.77 27.87 4,986 ### 36.1 36.1 ###
2023-Sep-07 Thu 28 ### 27.88 ### 14,649 ### ### ### 0.0
2023-Sep-06 Wed 28.46 28.46 ### 28.25 31.6 31.6 2.0
2023-Sep-05 Tue 28.54 28.54 ### ### ### ### 0.0
2023-Sep-04 Mon 28.47 28.57 28.45 28.47 70.2 70.2 ###
2023-Sep-01 Fri 28.25 ### 28.25 ### ### ### 0.0
2023-Aug-31 Thu 28.25 ### 28.25 ### 21,140 ### 70.8 70.8 0.0
2023-Aug-30 Wed ### ### ### ### 7,684 0 70.2 70.2 0.0
2023-Aug-29 Tue ### ### ### ### 4,528 0 ### ### 0.0
2023-Aug-28 Mon 27.84 27.84 27.71 27.78 ### ### 2.0
2023-Aug-25 Fri 27.8 27.8 27.59 27.59 29.6 29.6 ###
2023-Aug-24 Thu ### ### ### ### 31.1 31.1 0.0
2023-Aug-23 Wed 27.74 ### 27.74 ### 4,658 ### ### ### 0.0
2023-Aug-22 Tue 27.86 ### 27.74 27.83 13,887 ### ### ### 2.0
2023-Aug-21 Mon 28 ### ### ### 10,277 0 39.6 39.6 0.0
2023-Aug-18 Fri ### ### ### ### ### ### 0.0
2023-Aug-17 Thu ### ### ### ### 6,424 0 32.0 32.0 0.0
2023-Aug-16 Wed 28.41 28.41 28.2 ### 30,546 ### ### ### 0.0
2023-Aug-15 Tue 28.54 ### 28.52 28.55 780 11,122 ### ### ###
2023-Aug-14 Mon ### 28.7 28.5 28.52 38.4 38.4 2.0
2023-Aug-11 Fri 28.85 28.85 28.7 28.73 7,070 ### 28.5 28.5 2.1
2023-Aug-10 Thu ### ### ### 28.77 10,087 0 ### ### 2.1
2023-Aug-09 Wed ### 28.72 ### 28.72 ### ### ###
2023-Aug-08 Tue ### 28.79 ### ### 42.6 42.6 0.0
2023-Aug-07 Mon ### 28.71 28.59 ### 8,679 248,653 ### ### 0.0
2023-Aug-04 Fri ### 28.74 28.56 ### ### ### 0.0
2023-Aug-03 Thu ### ### 28.5 ### ### ### 0.0
2023-Aug-02 Wed ### ### 28.75 28.75 4,123 ### ### ### ###
2023-Aug-01 Tue ### 29.2 ### ### 9,950 145,270 67.8 67.8 0.0
2023-Jul-31 Mon ### ### ### ### ### ### 0.0
2023-Jul-28 Fri 29 ### 28.82 ### 14,443 208,123 ### ### 0.0
2023-Jul-27 Thu 29 29.25 ### ### ### ### 0.0
2023-Jul-26 Wed 28.74 ### ### ### ### ### 0.0
2023-Jul-25 Tue ### ### 28.56 28.59 39.7 39.7 2.0
2023-Jul-24 Mon ### ### 28.54 28.59 40.8 40.8 2.0
2023-Jul-21 Fri 28.54 28.54 28.46 28.51 22,573 ### ### ### ###
2023-Jul-20 Thu 28.76 28.76 28.53 28.56 32.9 32.9 ###
2023-Jul-19 Wed ### ### 28.55 28.55 17,749 ### 33.6 33.6 ###
2023-Jul-18 Tue 28.42 28.52 28.42 28.43 3,076 87,573 73.7 73.7 ###
2023-Jul-17 Mon 28.45 28.55 28.42 28.49 ### ### ###
2023-Jul-14 Fri ### 28.45 ### 28.42 70.2 70.2 ###
2023-Jul-13 Thu ### ### ### ### 22,272 0 ### ### 0.0
2023-Jul-12 Wed 27.8 27.82 27.73 27.78 6,449 179,120 41.2 41.2 2.0
2023-Jul-11 Tue 27.45 27.55 27.44 27.55 64.4 64.4 2.0
2023-Jul-10 Mon ### 27.47 ### 27.21 ### ### ###
2023-Jul-07 Fri 27.5 27.5 27.27 ### 36.1 36.1 0.0
2023-Jul-06 Thu 28 28 27.73 27.73 6,174 ### 30.8 30.8 ###
2023-Jul-05 Wed 28.24 28.24 ### ### 34.4 34.4 0.0
2023-Jul-04 Tue ### 28.21 ### 28.21 6,485 91,470 59.5 59.5 ###
2023-Jul-03 Mon ### ### 27.85 ### 10,076 ### 62.4 62.4 0.0
2023-Jun-30 Fri ### ### 27.7 27.87 8,186 113,376 30.0 30.0 ###
2023-Jun-29 Thu ### ### ### ### 11,328 0 ### ### 0.0
2023-Jun-28 Wed ### ### ### ### 1,470 0 70.1 70.1 0.0
2023-Jun-27 Tue 27.47 ### 27.47 ### 3,189 ### ### ### 0.0
2023-Jun-26 Mon 27.45 27.51 ### 27.4 66,577 ### 41.2 41.2 2.0
2023-Jun-23 Fri ### ### 27.49 27.49 29.8 29.8 ###
2023-Jun-22 Thu ### ### 27.88 27.88 ### ### ###
2023-Jun-21 Wed 28.5 28.5 ### ### 10,251 146,076 34.6 34.6 0.0
2023-Jun-20 Tue 28.28 28.49 28.25 28.46 ### ### 2.0
2023-Jun-19 Mon ### 28.21 ### ### 2,558 36,080 76.1 76.1 0.0
2023-Jun-16 Fri 27.8 ### 27.8 28 20,586 286,145 66.4 66.4 2.0
2023-Jun-15 Thu 27.71 27.76 ### ### 3,549 ### ### ### 0.0
2023-Jun-14 Wed ### ### 27.58 ### 40.7 40.7 0.0
2023-Jun-13 Tue 27.42 27.48 27.28 ### 18,043 ### ### ### 0.0
2023-Jun-09 Fri 27.47 27.47 ### 27.41 34.5 34.5 2.0
2023-Jun-08 Thu 27.4 27.49 ### ### 15,642 ### ### ### 0.0
2023-Jun-07 Wed ### ### 27.4 27.4 6,189 84,789 ### ### 2.0
2023-Jun-06 Tue 27.78 27.78 27.55 27.57 15,620 432,127 ### ### ###
2023-Jun-05 Mon 27.78 27.89 27.78 27.79 122,550 3,411,179 74.6 74.6 2.0
2023-Jun-02 Fri 27.56 27.56 27.44 27.51 7,285 ### 31.2 31.2 ###
2023-Jun-01 Thu ### 27.46 ### 27.41 ### ### 2.0
2023-May-31 Wed ### ### 27.44 27.47 5,440 ### ### ### 2.0
2023-May-30 Tue ### ### 27.88 27.88 9,325 ### 37.2 37.2 ###
2023-May-29 Mon ### ### ### ### ### ### 0.0
2023-May-26 Fri ### ### 27.58 ### 67.6 67.6 0.0
2023-May-25 Thu 27.83 27.87 27.58 27.58 8,452 ### 32.6 32.6 ###
2023-May-24 Wed ### ### 27.89 27.89 35.9 35.9 2.0
2023-May-23 Tue ### 28.21 ### ### 29,220 412,148 73.1 73.1 0.0
2023-May-22 Mon 28.21 28.21 ### ### 40.1 40.1 0.0
2023-May-19 Fri ### 28.26 ### 28.2 66.0 66.0 2.0
2023-May-18 Thu ### ### ### ### 2,743 0 38.7 38.7 0.0
2023-May-17 Wed 28 28 27.84 ### ### ### 0.0
2023-May-16 Tue ### ### ### ### 6,979 0 ### ### 0.0
2023-May-15 Mon ### 28.22 ### ### 40.7 40.7 0.0
2023-May-12 Fri 28.2 28.2 ### ### 14,183 199,980 ### ### 0.0
2023-May-11 Thu 28.24 28.24 ### ### 12,670 ### ### ### 0.0
2023-May-10 Wed ### 28.21 ### ### ### ### 0.0
2023-May-09 Tue 28.23 28.27 ### ### 6,587 ### ### ### 0.0
2023-May-08 Mon 28.26 28.29 ### ### 6,042 ### 36.5 36.5 0.0
2023-May-05 Fri ### ### 27.77 ### 5,820 ### 36.3 36.3 0.0
2023-May-04 Thu 27.74 ### ### ### 68.3 68.3 0.0
2023-May-03 Wed ### ### 27.81 ### ### ### 0.0
2023-May-02 Tue 28.41 28.49 28.2 28.2 881 24,971 ### ### 2.0
2023-May-01 Mon ### ### 28.55 ### 43.7 43.7 0.0
2023-Apr-28 Fri ### 28.5 ### 28.45 11,784 167,922 69.5 69.5 2.0
2023-Apr-27 Thu ### ### 28.23 28.23 5,982 ### ### ### ###
2023-Apr-26 Wed ### 28.45 ### 28.42 11,754 ### ### ### ###
2023-Apr-24 Mon 28.54 28.54 28.42 28.48 11,375 ### ### ### 2.0
2023-Apr-21 Fri 28.53 28.56 28.45 28.55 2,946 83,975 69.6 69.6 ###
2023-Apr-20 Thu ### 28.74 ### 28.72 9,540 137,089 ### ### ###
2023-Apr-19 Wed 28.74 28.74 ### ### 5,427 77,985 33.9 33.9 0.0
2023-Apr-18 Tue 28.71 28.71 28.57 ### 38.2 38.2 0.0
2023-Apr-17 Mon 28.81 28.81 ### 28.71 2,583 ### ### ### ###
2023-Apr-14 Fri 28.51 ### 28.43 ### ### ### 0.0
2023-Apr-13 Thu 28.56 28.56 28.49 28.49 ### ### ###
2023-Apr-12 Wed 28.53 ### 28.51 28.51 40.6 40.6 ###
2023-Apr-11 Tue ### 28.45 ### ### ### ### 0.0
2023-Apr-06 Thu ### ### 28 ### ### ### 0.0
2023-Apr-05 Wed ### ### ### ### ### ### 0.0
2023-Apr-04 Tue ### ### ### ### 33.5 33.5 0.0
2023-Apr-03 Mon ### ### ### ### 2,720 0 41.5 41.5 0.0
2023-Mar-31 Fri ### ### 27.89 ### 7,373 ### ### ### 0.0
2023-Mar-30 Thu 28.44 28.44 ### 28.22 ### ### 2.0
2023-Mar-29 Wed ### ### 27.8 27.88 ### ### ###
2023-Mar-28 Tue ### ### ### ### ### ### 0.0
2023-Mar-27 Mon 27.71 27.71 27.57 27.57 4,384 121,173 ### ### ###
2023-Mar-24 Fri ### ### 27.5 27.55 30.2 30.2 2.0
2023-Mar-23 Thu ### ### ### ### 2,552 0 38.9 38.9 0.0
2023-Mar-22 Wed ### ### 27.89 27.89 ### ### 2.0
2023-Mar-21 Tue 27.73 27.87 27.73 27.8 1,777 ### 68.6 68.6 2.0
2023-Mar-20 Mon 27.55 27.72 27.46 27.46 49.5 49.5 ###
2023-Mar-17 Fri 27.83 27.86 27.73 27.84 3,623 ### 64.4 64.4 2.0
2023-Mar-16 Thu ### ### 27.5 ### 16,042 220,577 32.4 32.4 0.0
2023-Mar-15 Wed ### ### ### ### ### ### 0.0
2023-Mar-14 Tue ### ### 27.59 27.84 43.2 43.2 2.0
2023-Mar-13 Mon 28.44 28.49 28.25 28.42 43.1 43.1 ###
2023-Mar-10 Fri ### ### 28.44 28.44 54,747 ### ### ### ###
2023-Mar-09 Thu ### 29.21 ### 29.2 5,849 85,424 ### ### 2.1
2023-Mar-08 Wed ### ### ### ### 3,145 0 32.8 32.8 0.0
2023-Mar-07 Tue ### 29.21 ### ### 1,874 ### 70.0 70.0 0.0
2023-Mar-06 Mon ### ### ### ### 30,020 0 75.5 75.5 0.0
2023-Mar-03 Fri ### ### 28.85 ### 38.5 38.5 0.0
2023-Mar-02 Thu 28.84 ### 28.73 28.76 38,044 ### 38.7 38.7 2.1
2023-Mar-01 Wed ### 28.73 28.58 28.73 326 9,341 64.5 64.5 2.1
2023-Feb-28 Tue 28.71 28.78 28.7 28.73 7,153 205,577 ### ### 2.1
2023-Feb-27 Mon 28.75 28.76 28.57 28.59 3,858 110,589 45.9 45.9 2.0
2023-Feb-24 Fri 28.87 ### 28.85 ### ### ### 0.0
2023-Feb-23 Thu ### ### 28.89 28.89 35.6 35.6 ###
2023-Feb-22 Wed ### ### ### ### 70.1 70.1 0.0
2023-Feb-21 Tue ### ### ### ### 6,249 0 ### ### 0.0
2023-Feb-20 Mon ### ### ### ### 2,474 0 ### ### 0.0
2023-Feb-17 Fri ### ### ### ### 1,888 0 37.4 37.4 0.0
2023-Feb-16 Thu 29.22 ### ### ### ### ### 0.0
2023-Feb-15 Wed 29.48 29.48 ### ### 3,976 ### 35.2 35.2 0.0
2023-Feb-14 Tue ### ### 29.48 29.48 4,622 68,128 ### ### 2.1
2023-Feb-13 Mon 29.57 29.57 ### ### 21,841 ### ### ### 0.0
2023-Feb-10 Fri ### ### 29.57 29.57 42.3 42.3 2.1
2023-Feb-09 Thu ### ### 29.82 29.84 3,347 ### 42.5 42.5 ###
2023-Feb-08 Wed ### ### ### ### 1,756 0 ### ### 0.0
2023-Feb-07 Tue ### ### 29.85 29.85 38.5 38.5 2.1
2023-Feb-06 Mon ### ### 29.89 ### ### ### 0.0
2023-Feb-03 Fri 29.83 ### 29.77 ### 1,476 21,970 68.6 68.6 0.0
2023-Feb-02 Thu ### ### 29.75 29.76 35.7 35.7 2.1
2023-Feb-01 Wed ### ### 29.85 29.85 8,484 126,623 ### ### 2.1
2023-Jan-31 Tue ### ### 29.7 29.7 ### ### ###
2023-Jan-30 Mon ### ### 29.78 29.8 7,887 ### ### ### 2.1
2023-Jan-27 Fri ### ### 29.84 ### 37.6 37.6 0.0
2023-Jan-25 Wed ### ### 29.85 ### 73.3 73.3 0.0
2023-Jan-24 Tue ### ### 29.8 ### 33.8 33.8 0.0
2023-Jan-23 Mon 29.77 29.8 ### 29.8 10,385 ### ### ### 2.1
2023-Jan-20 Fri 29.74 29.8 ### 29.77 3,754 ### ### ### ###
2023-Jan-19 Thu 29.73 29.74 29.53 29.7 ### ### ###
2023-Jan-18 Wed 29.54 ### 29.54 ### 1,371 20,249 ### ### 0.0
2023-Jan-17 Tue 29.58 ### 29.43 29.5 5,483 80,682 ### ### 2.1
2023-Jan-16 Mon 29.54 29.58 29.46 29.58 2,741 ### ### ### 2.1
2023-Jan-13 Fri ### 29.41 ### ### ### ### 0.0


1 2 3 4 5 6 7 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 2025-06-01 04:07:58 thru 2025-06-01 04:07:58 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000