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-May-18 01:31:12 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

(RHC) RAMSAY HEALTH CARE LIMITED Daily Prices...

     Prev Section TOC    Company Info for RHC    Limits Next Section


Company Details for (RHC) RAMSAY HEALTH CARE LIMITED

Listing Code RHC
Listing Name RAMSAY HEALTH CARE LIMITED
GICS Sector Health Care Equipment & Services
ISIN Name RAMSAY HEALTH CARE
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000RHC8


Maximum Price date available .. Thursday 15th May 2025
Latest price with VOLUME for RHC .. Wednesday 21st August 2024

RHC 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 0.75 153 0.0
MAX 84.58 ### ###


Font Format Legend

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


1 2 3 4 5 6 7 8 9 10 11 12 Next >>


End of day Prices (full format),

600 Days for (RHC) RAMSAY HEALTH CARE LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2025-May-15 Thu ### 36.46 35.82 35.82 715,549 25,859,940 ### ### 2.6
2025-May-14 Wed ### ### ### ### 477,982 0 21.4 21.4 0.0
2025-May-13 Tue 36.5 ### ### 36.51 ### ### 2.6
2025-May-12 Mon 36.78 ### ### ### ### ### 0.0
2025-May-09 Fri ### ### 35.45 ### ### ### 0.0
2025-May-08 Thu 34.72 35.86 ### 35.73 948,086 16,999,181 ### ### 2.6
2025-May-07 Wed 33.8 34.52 ### 34.43 808,853 ### 77.6 77.6 ###
2025-May-06 Tue 34.41 ### ### ### ### ### 0.0
2025-May-05 Mon ### ### ### ### 85.9 85.9 0.0
2025-May-02 Fri 33.51 34.29 33.42 34.29 358,124 12,124,288 ### ### ###
2025-May-01 Thu 33.44 ### ### ### 1,187,780 0 73.2 73.2 0.0
2025-Apr-30 Wed ### ### 33.24 33.26 833,045 ### 27.9 27.9 2.4
2025-Apr-29 Tue 33.51 33.75 ### ### 361,585 6,101,746 ### ### 0.0
2025-Apr-28 Mon 33.5 33.89 ### ### ### ### 0.0
2025-Apr-24 Thu ### ### 32.86 33.2 ### ### ###
2025-Apr-23 Wed 33.46 33.78 ### 33.4 37.7 37.7 2.4
2025-Apr-22 Tue ### 33.44 32.8 32.8 ### ### 2.3
2025-Apr-17 Thu ### 33.4 ### ### 79.9 79.9 0.0
2025-Apr-16 Wed ### 32.8 ### ### ### ### 0.0
2025-Apr-15 Tue 32.5 32.83 32.4 ### 496,054 ### ### ### 0.0
2025-Apr-14 Mon ### ### 31.83 32.59 ### ### 2.3
2025-Apr-11 Fri ### ### ### ### ### ### 0.0
2025-Apr-10 Thu 33.84 ### 32.955 ### ### ### 0.0
2025-Apr-09 Wed 32.29 32.86 32.2 32.59 81.2 81.2 2.3
2025-Apr-08 Tue ### 33.29 ### 33.25 805,946 13,414,971 71.7 71.7 2.4
2025-Apr-07 Mon 32.5 32.76 ### ### 42.5 42.5 0.0
2025-Apr-04 Fri 33.8 33.8 ### ### ### ### 0.0
2025-Apr-03 Thu ### ### 33.57 ### 423,448 7,107,574 76.3 76.3 0.0
2025-Apr-02 Wed 34.44 ### ### ### ### ### 0.0
2025-Apr-01 Tue 34.45 ### ### 34.44 42.4 42.4 2.5
2025-Mar-31 Mon 34.2 ### ### ### 45.8 45.8 0.0
2025-Mar-28 Fri ### ### 34.42 ### 26.1 26.1 0.0
2025-Mar-27 Thu ### ### ### ### ### ### 0.0
2025-Mar-26 Wed 33.44 33.83 ### ### 732,350 ### 24.4 24.4 0.0
2025-Mar-25 Tue ### ### 33.46 33.46 626,588 ### ### ### ###
2025-Mar-24 Mon ### 34.7 ### ### 36.9 36.9 0.0
2025-Mar-21 Fri 34.78 ### ### ### 3,623,950 0 24.2 24.2 0.0
2025-Mar-20 Thu 34.84 ### 34.55 ### 862,882 14,906,286 61.5 61.5 0.0
2025-Mar-19 Wed ### 35.22 34.59 34.78 33.4 33.4 2.5
2025-Mar-18 Tue 34.8 35.26 34.73 ### 978,658 ### ### ### 0.0
2025-Mar-17 Mon ### ### 33.59 ### ### ### 0.0
2025-Mar-14 Fri ### 33.48 32.75 33.4 61.6 61.6 2.4
2025-Mar-13 Thu ### 34.45 33.24 33.24 26.7 26.7 2.4
2025-Mar-12 Wed ### ### ### ### 70.3 70.3 0.0
2025-Mar-11 Tue 34.75 ### ### ### 31.2 31.2 0.0
2025-Mar-10 Mon 34.53 35.28 34.53 34.87 ### ### ###
2025-Mar-07 Fri ### ### 34.27 ### 1,113,188 19,074,476 80.5 80.5 0.0
2025-Mar-06 Thu 33.72 34.56 33.72 ### ### ### 0.0
2025-Mar-05 Wed ### 34.25 ### 34.22 ### ### 2.4
2025-Mar-04 Tue 33.21 ### 33.21 33.55 1,127,425 ### ### ### ###
2025-Mar-03 Mon 34.22 34.86 ### 34.44 1,455,089 ### ### ### 2.5
2025-Feb-28 Fri ### ### 33.87 34.4 ### ### 2.5
2025-Feb-27 Thu ### 39.51 ### ### 2,516,978 ### 29.1 29.1 0.0
2025-Feb-26 Wed 33.86 34.2 33.27 33.87 1,247,351 42,079,385 ### ### ###
2025-Feb-25 Tue ### 34.5 ### ### 75.3 75.3 0.0
2025-Feb-24 Mon ### 34.45 33.74 ### 1,062,646 ### 76.5 76.5 0.0
2025-Feb-21 Fri 34.5 34.74 ### ### ### ### 0.0
2025-Feb-20 Thu 34.2 ### ### 34.49 979,643 0 76.7 76.7 ###
2025-Feb-19 Wed ### 35.5 ### 34.87 905,189 ### 33.6 33.6 ###
2025-Feb-18 Tue ### 35.86 34.83 ### 76.3 76.3 0.0
2025-Feb-17 Mon 34.41 35.2 34.2 35.2 ### ### 2.5
2025-Feb-14 Fri 34.75 35.25 ### 34.54 811,387 ### 30.5 30.5 2.5
2025-Feb-13 Thu ### ### 33.85 34.2 1,526,581 25,837,383 ### ### 2.4
2025-Feb-12 Wed 34.54 ### ### 34.48 976,424 0 ### ### 2.5
2025-Feb-11 Tue ### ### 34.21 34.73 961,644 16,448,920 ### ### ###
2025-Feb-10 Mon 33.23 34.44 ### 34.24 749,879 ### 86.7 86.7 2.4
2025-Feb-07 Fri ### 33.8 33.49 33.49 440,858 ### ### ### 2.4
2025-Feb-06 Thu 33.85 34.085 ### ### 575,254 ### ### ### 0.0
2025-Feb-05 Wed 33.21 ### ### ### ### ### 0.0
2025-Feb-04 Tue 33.73 33.75 32.79 ### 530,641 17,654,426 15.6 15.6 0.0
2025-Feb-03 Mon 33.21 33.43 ### ### 509,581 8,517,646 46.2 46.2 0.0
2025-Jan-31 Fri 33.55 ### 33.22 33.74 70.8 70.8 2.4
2025-Jan-30 Thu ### ### ### ### 448,977 0 ### ### 0.0
2025-Jan-29 Wed ### ### ### 33.77 507,870 0 77.8 77.8 2.4
2025-Jan-28 Tue ### ### 32.72 33.25 40.8 40.8 2.4
2025-Jan-24 Fri ### 33.41 32.75 33.41 535,081 17,700,479 ### ### ###
2025-Jan-23 Thu ### ### 32.58 ### 36.2 36.2 0.0
2025-Jan-22 Wed ### ### 32.84 33.22 74.2 74.2 2.4
2025-Jan-21 Tue 33.54 33.75 32.5 32.7 15.1 15.1 2.3
2025-Jan-20 Mon 34.25 ### 33.53 ### 486,482 8,155,870 23.2 23.2 0.0
2025-Jan-17 Fri ### 34.58 33.82 ### 897,754 30,703,186 28.3 28.3 0.0
2025-Jan-16 Thu ### ### ### ### 15.1 15.1 0.0
2025-Jan-15 Wed ### 34.75 ### ### 76.1 76.1 0.0
2025-Jan-14 Tue 33.83 ### 33.8 ### 495,375 ### ### ### 0.0
2025-Jan-13 Mon ### 33.86 33.45 33.58 511,546 17,216,080 45.1 45.1 2.4
2025-Jan-10 Fri ### 34.48 33.55 33.75 616,585 ### ### ### ###
2025-Jan-09 Thu ### 34.82 ### 34.43 335,679 5,844,171 ### ### ###
2025-Jan-08 Wed 34.51 ### 34.41 34.81 73.0 73.0 ###
2025-Jan-07 Tue 34.88 35.21 34.56 34.79 38.8 38.8 2.5
2025-Jan-06 Mon ### 34.83 ### ### 539,659 ### ### ### 0.0
2025-Jan-03 Fri ### ### ### ### 333,253 0 77.4 77.4 0.0
2025-Jan-02 Thu ### 34.2 33.54 ### 65.6 65.6 0.0
2024-Dec-31 Tue ### 34.54 33.55 34.54 83.4 83.4 2.5
2024-Dec-30 Mon ### ### 33.76 ### 879,024 14,837,925 16.2 16.2 0.0
2024-Dec-27 Fri 34.82 ### 34.49 ### 464,386 ### ### ### 0.0
2024-Dec-24 Tue ### ### 34.44 34.75 ### ### 2.5
2024-Dec-23 Mon 34.88 ### 34.46 ### 19.5 19.5 0.0
2024-Dec-20 Fri ### ### 34.29 34.4 1,718,346 29,461,042 31.4 31.4 2.5
2024-Dec-19 Thu ### ### ### 34.78 1,044,026 0 37.7 37.7 2.5
2024-Dec-18 Wed 36.4 36.57 35.59 35.59 631,489 22,784,123 17.4 17.4 2.5
2024-Dec-17 Tue ### 36.55 ### 36.47 667,984 ### ### ### ###
2024-Dec-16 Mon ### ### ### ### 1,136,642 0 ### ### 0.0
2024-Dec-13 Fri ### ### 36.45 ### 77.7 77.7 0.0
2024-Dec-12 Thu 37.74 38.26 36.85 36.85 707,687 26,577,185 20.0 20.0 2.6
2024-Dec-11 Wed ### 38.78 37.47 ### 19.1 19.1 0.0
2024-Dec-10 Tue ### 39.88 38.84 38.84 638,652 25,137,342 ### ### 2.8
2024-Dec-09 Mon ### 40.43 39.45 39.45 396,784 15,847,552 22.3 22.3 2.8
2024-Dec-06 Fri ### 40.72 ### 40.25 369,550 ### 69.7 69.7 2.9
2024-Dec-05 Thu 40.52 ### ### 40.54 434,255 0 ### ### 2.9
2024-Dec-04 Wed ### 40.78 ### 40.5 496,984 ### ### ### 2.9
2024-Dec-03 Tue 40.25 41.44 ### 40.74 643,244 ### 76.6 76.6 ###
2024-Dec-02 Mon 39.79 ### ### ### ### ### 0.0
2024-Nov-29 Fri 39.2 39.84 ### 39.59 736,024 ### 73.4 73.4 2.8
2024-Nov-28 Thu 39.56 ### ### 39.4 638,651 0 30.4 30.4 2.8
2024-Nov-27 Wed 39.27 39.74 ### 39.56 ### ### 2.8
2024-Nov-26 Tue ### ### ### ### ### ### 0.0
2024-Nov-25 Mon 39.21 ### ### ### 18.8 18.8 0.0
2024-Nov-22 Fri ### ### ### ### 887,587 0 ### ### 0.0
2024-Nov-21 Thu ### ### 37.4 37.75 ### ### ###
2024-Nov-20 Wed 38.5 ### 37.87 ### 428,826 8,119,820 35.2 35.2 0.0
2024-Nov-19 Tue 37.4 38.83 37.4 ### 456,758 ### ### ### 0.0
2024-Nov-18 Mon 37.27 37.79 ### 37.58 ### ### 2.7
2024-Nov-15 Fri 37.88 ### ### ### ### ### 0.0
2024-Nov-14 Thu 37.7 38.24 37.475 37.8 664,951 25,173,382 73.9 73.9 2.7
2024-Nov-13 Wed ### ### ### ### ### ### 0.0
2024-Nov-12 Tue 38.47 ### ### 38.42 804,657 0 36.1 36.1 2.7
2024-Nov-11 Mon ### ### ### 38.43 34.0 34.0 2.7
2024-Nov-08 Fri 38.49 ### 38.2 38.72 687,770 ### ### ### 2.8
2024-Nov-07 Thu ### ### ### 38.4 75.2 75.2 2.7
2024-Nov-06 Wed ### 39.81 ### 38.28 ### ### 2.7
2024-Nov-05 Tue 39.28 39.56 ### 39.27 269,255 ### ### ### ###
2024-Nov-04 Mon 39.51 ### 39.26 39.49 359,173 ### 42.8 42.8 ###
2024-Nov-01 Fri ### ### 39.28 39.28 ### ### 2.8
2024-Oct-31 Thu ### 40.76 ### ### ### ### 0.0
2024-Oct-30 Wed 41 41.25 ### 40.78 ### ### 2.9
2024-Oct-29 Tue 41.53 41.88 ### ### ### ### 0.0
2024-Oct-28 Mon 41.7 41.85 41.28 41.49 ### ### ###
2024-Oct-25 Fri 41.77 ### 41.43 41.7 303,824 ### ### ### 3.0
2024-Oct-24 Thu ### 42.43 ### 41.77 73.0 73.0 ###
2024-Oct-23 Wed 41.7 ### 41.45 41.81 73.3 73.3 ###
2024-Oct-22 Tue ### 42.24 ### ### 501,757 ### ### ### 0.0
2024-Oct-21 Mon ### 42.73 42.25 42.4 588,447 ### ### ### 3.0
2024-Oct-18 Fri 42.77 ### ### ### 31.5 31.5 0.0
2024-Oct-17 Thu ### ### 42.7 42.78 ### ### 3.1
2024-Oct-16 Wed ### ### 42.51 42.58 32.9 32.9 ###
2024-Oct-15 Tue 42.73 ### 42.73 ### ### ### 0.0
2024-Oct-14 Mon ### 42.89 ### ### 263,028 ### 81.4 81.4 0.0
2024-Oct-11 Fri 42.58 ### 42.53 ### 67.6 67.6 0.0
2024-Oct-10 Thu 42.76 42.89 42.58 ### 33.2 33.2 0.0
2024-Oct-09 Wed ### ### 42.42 ### 399,477 ### 39.5 39.5 0.0
2024-Oct-08 Tue 42.54 ### 42.5 42.58 71.4 71.4 ###
2024-Oct-07 Mon 42.5 42.86 42.26 ### 237,429 10,104,978 ### ### 0.0
2024-Oct-04 Fri ### 42.76 42.26 42.43 435,724 18,522,627 ### ### ###
2024-Oct-03 Thu 42.57 43.24 42.5 42.7 575,741 ### 75.5 75.5 ###
2024-Oct-02 Wed 41.53 42.77 ### 42.54 84.0 84.0 3.0
2024-Oct-01 Tue 41.55 42.57 41.51 ### 771,956 ### 76.4 76.4 0.0
2024-Sep-30 Mon ### ### 41.29 ### 69.4 69.4 0.0
2024-Sep-27 Fri 41.29 41.75 ### 41.56 ### ### 3.0
2024-Sep-26 Thu 41.5 ### 40.88 ### 450,150 ### 23.7 23.7 0.0
2024-Sep-25 Wed 41.54 ### 41.28 41.28 ### ### 2.9
2024-Sep-24 Tue 40.41 41.72 40.21 41.7 84.5 84.5 3.0
2024-Sep-23 Mon ### 40.51 ### 40.51 ### ### ###
2024-Sep-20 Fri 40.2 40.47 ### ### 71.5 71.5 0.0
2024-Sep-19 Thu 40.72 40.72 ### ### 25.3 25.3 0.0
2024-Sep-18 Wed ### ### 40 ### 639,254 12,785,080 ### ### 0.0
2024-Sep-17 Tue 40.42 40.42 40 ### 688,621 27,689,450 ### ### 0.0
2024-Sep-16 Mon ### ### ### ### ### ### 0.0
2024-Sep-13 Fri 40.49 ### ### 40.8 796,847 0 71.7 71.7 2.9
2024-Sep-12 Thu ### 40.24 ### 40.2 615,729 ### 83.0 83.0 ###
2024-Sep-11 Wed 38.82 39.28 38.7 ### 71.6 71.6 0.0
2024-Sep-10 Tue ### 39.46 ### ### 1,207,829 ### ### ### 0.0
2024-Sep-09 Mon ### 39.87 ### 39.24 31.0 31.0 2.8
2024-Sep-06 Fri ### ### ### 39.84 73.2 73.2 2.8
2024-Sep-05 Thu ### 39.985 ### 39.81 ### ### ###
2024-Sep-04 Wed ### ### 39.4 ### ### ### 0.0
2024-Sep-03 Tue 40.25 ### ### 40.71 79.6 79.6 2.9
2024-Sep-02 Mon 40.26 41.48 ### ### 69.7 69.7 0.0
2024-Aug-30 Fri ### ### 40.88 41.55 ### ### 3.0
2024-Aug-29 Thu ### 44.7 43.49 44.56 84.8 84.8 3.2
2024-Aug-28 Wed 45.78 ### 43.89 43.89 ### ### ###
2024-Aug-27 Tue ### 46.89 ### ### ### ### 0.0
2024-Aug-26 Mon 46.86 ### 46.53 ### 34.0 34.0 0.0
2024-Aug-23 Fri 46.53 ### 46.41 ### 1,263,854 ### ### ### 0.0
2024-Aug-22 Thu 47 47.75 46.42 46.42 ### ### 3.3
2024-Aug-21 Wed ### 47.45 46.83 47.26 336,144 15,845,828 66.1 66.1 3.4
2024-Aug-20 Tue 47.43 ### 47.23 ### 308,589 7,287,329 40.2 40.2 0.0
2024-Aug-19 Mon ### 47.79 46.84 47.45 453,654 ### ### ### ###
2024-Aug-16 Fri 47.4 ### ### 47.25 597,740 0 29.8 29.8 3.4
2024-Aug-15 Thu 45.49 ### ### 47 799,352 0 ### ### 3.4
2024-Aug-14 Wed 45.5 45.82 45.25 45.41 608,427 27,704,723 34.0 34.0 ###
2024-Aug-13 Tue 44.74 45.23 ### ### 75.1 75.1 0.0
2024-Aug-12 Mon 45.23 45.825 44.8 44.86 397,486 18,011,084 ### ### 3.2
2024-Aug-09 Fri 44.25 ### ### 44.42 66.3 66.3 3.2
2024-Aug-08 Thu ### ### 43.58 ### ### ### 0.0
2024-Aug-07 Wed 43.58 44.24 43.43 43.79 ### ### 3.1
2024-Aug-06 Tue ### 44.72 43.56 43.74 771,250 34,042,975 15.9 15.9 3.1
2024-Aug-05 Mon 44.5 ### ### 45.2 1,230,527 0 92.1 92.1 3.2
2024-Aug-02 Fri 45.55 45.89 ### ### 36.1 36.1 0.0
2024-Aug-01 Thu 46.47 46.73 ### 46.44 ### ### 3.3
2024-Jul-31 Wed 45.21 46.47 ### 46.47 ### ### ###
2024-Jul-30 Tue 46.82 46.86 ### ### 12.3 12.3 0.0
2024-Jul-29 Mon 46.83 ### ### ### 612,920 0 71.4 71.4 0.0
2024-Jul-26 Fri ### ### 46.52 46.58 ### ### 3.3
2024-Jul-25 Thu ### 47.145 46.28 46.48 539,257 25,190,042 76.2 76.2 ###
2024-Jul-24 Wed 46.7 ### 46.44 ### 804,746 ### 35.2 35.2 0.0
2024-Jul-23 Tue ### 47.44 46.85 ### 383,029 ### ### ### 0.0
2024-Jul-22 Mon 46.71 47.22 46.42 46.86 72.6 72.6 3.3
2024-Jul-19 Fri 46.58 ### ### ### 641,053 0 73.2 73.2 0.0
2024-Jul-18 Thu ### ### ### ### 519,928 0 77.4 77.4 0.0
2024-Jul-17 Wed 46.5 ### 46.5 47.52 688,348 ### ### ### 3.4
2024-Jul-16 Tue ### ### 46.58 46.71 ### ### ###
2024-Jul-15 Mon ### 48.26 ### ### ### ### 0.0
2024-Jul-12 Fri 47 ### 47 47.49 70.2 70.2 3.4
2024-Jul-11 Thu 47.42 47.45 ### 47 317,925 7,542,770 27.7 27.7 3.4
2024-Jul-10 Wed ### ### ### 46.79 467,224 0 ### ### 3.3
2024-Jul-09 Tue 46.46 46.79 ### 46.54 420,320 9,833,386 ### ### 3.3
2024-Jul-08 Mon 46.75 46.87 46.5 46.5 344,443 16,080,321 ### ### ###
2024-Jul-05 Fri 46.77 ### 46.57 47 ### ### 3.4
2024-Jul-04 Thu 46.73 ### 46.56 ### 388,088 9,034,688 ### ### 0.0
2024-Jul-03 Wed 46.5 ### ### 46.42 353,149 0 ### ### 3.3
2024-Jul-02 Tue 46.55 ### ### 46.55 291,427 0 69.0 69.0 3.3
2024-Jul-01 Mon ### ### 46.45 46.7 ### ### 3.3
2024-Jun-28 Fri ### ### ### 47.46 475,444 0 65.1 65.1 ###
2024-Jun-27 Thu 46.21 ### ### ### 558,740 0 80.0 80.0 0.0
2024-Jun-26 Wed ### ### 46.23 46.59 ### ### 3.3
2024-Jun-25 Tue ### ### ### ### 30.7 30.7 0.0
2024-Jun-24 Mon 48.4 ### ### 47.83 ### ### ###
2024-Jun-21 Fri 49 ### 48.53 48.53 28.5 28.5 ###
2024-Jun-20 Thu ### ### 48.55 48.71 26.9 26.9 ###
2024-Jun-19 Wed ### 49.24 ### 49.24 74.6 74.6 3.5
2024-Jun-18 Tue ### 49 48.26 49 362,776 ### 74.3 74.3 3.5
2024-Jun-17 Mon 48.45 ### ### ### ### ### 0.0
2024-Jun-14 Fri 48.25 48.56 ### 48.29 242,374 5,884,840 74.9 74.9 ###
2024-Jun-13 Thu 48.46 48.7 48.175 48.4 ### ### 3.5
2024-Jun-12 Wed 48.59 48.75 47.83 ### 31.5 31.5 0.0
2024-Jun-11 Tue ### ### 48.5 ### ### ### 0.0
2024-Jun-07 Fri 49.27 ### 48.72 ### 67.4 67.4 0.0
2024-Jun-06 Thu ### 49.5 ### 49.2 ### ### 3.5
2024-Jun-05 Wed 48.44 49 ### 49 466,253 ### 79.3 79.3 3.5
2024-Jun-04 Tue 47.84 49.47 47.75 48.47 ### ### 3.5
2024-Jun-03 Mon 47.52 ### 46.78 47 533,175 ### 28.4 28.4 3.4
2024-May-31 Fri ### 47.475 46.81 ### 1,121,875 ### 27.1 27.1 0.0
2024-May-30 Thu ### 47 46.545 46.87 38.3 38.3 3.3
2024-May-29 Wed ### ### ### ### ### ### 0.0
2024-May-28 Tue 49.45 49.625 47.83 ### 540,975 26,360,359 ### ### 0.0
2024-May-27 Mon ### ### 48.85 49.52 429,727 10,496,081 79.3 79.3 3.5
2024-May-24 Fri 48.84 ### ### ### 30.2 30.2 0.0
2024-May-23 Thu 48.56 49.43 48.43 49.43 598,628 ### 82.3 82.3 ###
2024-May-22 Wed ### ### 48.28 48.86 398,180 ### 40.0 40.0 3.5
2024-May-21 Tue 49.51 ### 48.72 ### 24.5 24.5 0.0
2024-May-20 Mon ### 50.22 49.55 49.76 288,970 ### ### ### 3.6
2024-May-17 Fri 50.57 50.59 49.8 ### 547,043 27,458,823 24.4 24.4 0.0
2024-May-16 Thu 51.51 ### 50.87 ### 24.5 24.5 0.0
2024-May-15 Wed 51.4 51.48 50.76 50.79 27.7 27.7 3.6
2024-May-14 Tue 50.74 51.8 ### ### 77.0 77.0 0.0
2024-May-13 Mon 50.24 50.82 ### 50.79 80.8 80.8 3.6
2024-May-10 Fri 50.2 ### 49.83 ### 394,074 9,818,353 32.6 32.6 0.0
2024-May-09 Thu 51 51 ### ### 403,871 ### 27.8 27.8 0.0
2024-May-08 Wed 51.58 51.75 ### 51.2 387,145 10,017,376 ### ### 3.7
2024-May-07 Tue 51.4 51.81 ### ### ### ### 0.0
2024-May-06 Mon ### ### ### ### ### ### 0.0
2024-May-03 Fri ### 51.52 ### 51.22 ### ### 3.7
2024-May-02 Thu ### 51.57 ### ### 469,629 12,109,383 ### ### 0.0
2024-May-01 Wed 51.75 51.87 ### ### 355,148 ### ### ### 0.0
2024-Apr-30 Tue 51.8 52.43 51.8 52.25 298,058 ### 74.0 74.0 3.7
2024-Apr-29 Mon 52.26 ### ### 52.5 ### ### 3.8
2024-Apr-26 Fri 51.85 ### 51.29 51.46 417,772 ### 33.1 33.1 3.7
2024-Apr-24 Wed ### 53.5 52.4 52.4 441,182 23,360,586 ### ### 3.7
2024-Apr-23 Tue ### 53.72 52.24 52.58 757,171 ### ### ### 3.8
2024-Apr-22 Mon 50.58 ### ### ### 73.9 73.9 0.0
2024-Apr-19 Fri ### 50.4 49.57 ### 40.3 40.3 0.0
2024-Apr-18 Thu 50.78 ### 50.45 50.58 273,988 6,911,347 ### ### 3.6
2024-Apr-17 Wed ### 51.4 ### ### 240,840 6,189,588 30.4 30.4 0.0
2024-Apr-16 Tue 51.51 51.75 ### 51.48 500,655 12,954,448 52.7 52.7 3.7
2024-Apr-15 Mon 51.55 ### ### ### ### ### 0.0
2024-Apr-12 Fri 51.8 ### ### 52 66.8 66.8 3.7
2024-Apr-11 Thu ### ### ### ### ### ### 0.0
2024-Apr-10 Wed ### ### ### 53.76 ### ### 3.8
2024-Apr-09 Tue 54.24 54.49 53.51 53.51 393,321 ### 23.2 23.2 3.8
2024-Apr-08 Mon ### 54.59 ### 54.29 ### ### 3.9
2024-Apr-05 Fri ### 54.25 ### ### ### ### 0.0
2024-Apr-04 Thu ### ### ### ### ### ### 0.0
2024-Apr-03 Wed 53.59 ### 52.83 ### ### ### 0.0
2024-Apr-02 Tue 54.87 55.45 54.26 54.71 35.1 35.1 3.9
2024-Mar-28 Thu 56.48 ### 55.79 56.51 57.8 57.8 ###
2024-Mar-27 Wed 55.2 56.27 ### 56.27 81.1 81.1 ###
2024-Mar-26 Tue 54.87 ### 54.5 ### 75.6 75.6 0.0
2024-Mar-25 Mon 55 ### ### ### 249,525 0 ### ### 0.0
2024-Mar-22 Fri 54.44 ### ### 55 ### ### 3.9
2024-Mar-21 Thu ### ### ### 54.47 455,989 0 ### ### ###
2024-Mar-20 Wed 54.23 54.4 53.77 ### 348,675 18,858,087 73.4 73.4 0.0
2024-Mar-19 Tue ### ### 53.4 54.23 219,570 ### ### ### ###
2024-Mar-18 Mon 54.26 54.5 53.83 ### 70.1 70.1 0.0
2024-Mar-15 Fri 54.26 54.76 ### ### ### ### 0.0
2024-Mar-14 Thu ### ### 54.125 ### ### ### 0.0
2024-Mar-13 Wed 55.4 ### ### ### ### ### 0.0
2024-Mar-12 Tue ### ### ### 55.4 373,785 0 ### ### 4.0
2024-Mar-11 Mon ### ### ### ### 29.3 29.3 0.0
2024-Mar-08 Fri 56.89 57.23 ### 56.24 24.9 24.9 4.0
2024-Mar-07 Thu 56.53 ### ### 56.78 418,871 0 ### ### 4.1
2024-Mar-06 Wed 55.22 56.57 54.86 56.47 84.2 84.2 ###
2024-Mar-05 Tue ### ### ### 55.48 ### ### 4.0
2024-Mar-04 Mon 54.7 54.79 53.73 54.75 447,783 ### 69.0 69.0 ###
2024-Mar-01 Fri ### 54.46 52.89 54.46 605,040 32,475,522 ### ### 3.9
2024-Feb-29 Thu 50 ### 49.45 ### 95.1 95.1 0.0
2024-Feb-28 Wed 51 ### 50.59 ### 68.9 68.9 0.0
2024-Feb-27 Tue 50.78 ### ### ### 413,547 0 74.2 74.2 0.0
2024-Feb-26 Mon 51.2 51.27 50.71 ### ### ### 0.0
2024-Feb-23 Fri ### ### 50.42 50.75 36.2 36.2 3.6
2024-Feb-22 Thu 50.44 ### 50.27 50.78 208,472 5,239,943 ### ### 3.6
2024-Feb-21 Wed ### 51.25 50.46 50.51 353,981 ### 39.5 39.5 3.6
2024-Feb-20 Tue ### ### 50.21 50.79 292,822 ### ### ### 3.6
2024-Feb-19 Mon ### ### 50.7 50.82 15.8 15.8 ###
2024-Feb-16 Fri 52.24 52.52 52 52.23 298,673 15,608,650 ### ### ###
2024-Feb-15 Thu 51.55 52.24 51.5 51.78 69.5 69.5 3.7
2024-Feb-14 Wed ### 51.81 ### 51.44 72.9 72.9 3.7
2024-Feb-13 Tue 51.24 ### ### 52 81.3 81.3 3.7
2024-Feb-12 Mon 51.28 ### 50.47 ### ### ### 0.0
2024-Feb-09 Fri ### 51.56 ### ### 269,270 6,941,780 78.3 78.3 0.0
2024-Feb-08 Thu 50.52 ### 50.4 50.7 206,923 5,214,459 ### ### ###
2024-Feb-07 Wed ### ### 49.8 ### 436,483 10,868,426 ### ### 0.0
2024-Feb-06 Tue ### 50.82 ### ### ### ### 0.0
2024-Feb-05 Mon 50.71 ### ### 50.78 569,784 0 75.7 75.7 3.6
2024-Feb-02 Fri ### 51.25 ### ### ### ### 0.0
2024-Feb-01 Thu ### 51.21 50.47 50.8 291,176 14,803,387 37.4 37.4 3.6
2024-Jan-31 Wed 50.49 51.23 50.22 51.23 660,151 33,486,159 78.4 78.4 ###
2024-Jan-30 Tue 50.21 ### 50 50.26 66.1 66.1 3.6
2024-Jan-29 Mon 51.28 ### ### ### 418,289 0 23.2 23.2 0.0
2024-Jan-25 Thu 52.22 52.22 50.2 ### 449,122 ### ### ### 0.0
2024-Jan-24 Wed 51.41 ### ### 51.59 214,770 0 72.0 72.0 3.7
2024-Jan-23 Tue 50.87 ### 50.74 51.45 368,820 ### 80.0 80.0 3.7
2024-Jan-22 Mon ### 50.86 50 50.86 296,229 14,938,828 ### ### 3.6
2024-Jan-19 Fri 49.7 ### 49.57 49.7 70.2 70.2 3.6
2024-Jan-18 Thu ### 49.73 ### ### 462,244 ### 71.8 71.8 0.0
2024-Jan-17 Wed 49.24 ### 49.24 49.7 446,645 ### ### ### 3.6
2024-Jan-16 Tue 49.45 ### ### ### 555,042 0 43.3 43.3 0.0
2024-Jan-15 Mon ### 51.27 ### 50.71 180,687 ### 31.7 31.7 3.6
2024-Jan-12 Fri ### 51.55 ### 51.26 175,420 4,521,450 67.0 67.0 ###
2024-Jan-11 Thu 51.43 51.73 ### 51.5 418,956 ### 71.4 71.4 3.7
2024-Jan-10 Wed 51.76 51.85 ### ### 370,342 ### ### ### 0.0
2024-Jan-09 Tue 51.78 ### 51.55 ### 473,246 ### 34.7 34.7 0.0
2024-Jan-08 Mon 51.58 ### ### 51.21 257,759 0 38.6 38.6 3.7
2024-Jan-05 Fri ### ### ### ### ### ### 0.0
2024-Jan-04 Thu ### ### ### ### 18.5 18.5 0.0
2024-Jan-03 Wed 52.77 52.88 51.77 51.82 250,851 13,125,778 23.9 23.9 ###
2024-Jan-02 Tue ### 53.57 ### 53.26 251,185 ### ### ### 3.8
2023-Dec-29 Fri 52.44 52.75 52.21 ### 353,770 18,565,849 ### ### 0.0
2023-Dec-28 Thu 52.49 52.49 ### ### 242,377 6,361,184 ### ### 0.0
2023-Dec-27 Wed ### ### 51.82 ### 183,250 ### ### ### 0.0
2023-Dec-22 Fri ### 52.42 51.72 51.72 548,429 ### 26.5 26.5 3.7
2023-Dec-21 Thu ### 52.58 ### ### 548,542 ### 79.9 79.9 0.0
2023-Dec-20 Wed ### 51.8 51.2 ### 491,949 25,335,373 ### ### 0.0
2023-Dec-19 Tue 50.89 ### 50.41 ### 729,128 18,377,671 ### ### 0.0
2023-Dec-18 Mon ### 51.44 ### 50.58 76.3 76.3 3.6
2023-Dec-15 Fri ### 50.8 ### 50.47 1,014,457 ### ### ### ###
2023-Dec-14 Thu ### 51 50.2 50.53 629,224 ### ### ### ###
2023-Dec-13 Wed 49.2 50.23 49.2 ### 640,842 ### ### ### 0.0
2023-Dec-12 Tue ### 49.44 ### ### 471,255 11,649,423 ### ### 0.0
2023-Dec-11 Mon 48.53 ### 48.42 ### 488,177 ### ### ### 0.0
2023-Dec-08 Fri ### 48.53 47.82 48.53 ### ### ###
2023-Dec-07 Thu 49.41 49.41 48.28 48.28 581,673 ### ### ### 3.4
2023-Dec-06 Wed 48.2 ### ### ### 632,949 0 ### ### 0.0
2023-Dec-05 Tue ### ### 47.81 ### 442,322 ### 78.6 78.6 0.0
2023-Dec-04 Mon 49 ### ### 48.28 27.0 27.0 3.4
2023-Dec-01 Fri 49 49.24 ### 48.59 328,354 8,084,075 ### ### ###
2023-Nov-30 Thu ### 49.22 ### ### 67.0 67.0 0.0
2023-Nov-29 Wed ### 49.29 ### 49 35.3 35.3 3.5
2023-Nov-28 Tue 49.47 ### ### ### ### ### 0.0
2023-Nov-27 Mon 49.51 49.77 ### ### 438,280 ### ### ### 0.0
2023-Nov-24 Fri ### ### 49.27 49.51 ### ### ###
2023-Nov-23 Thu 49.84 ### 49.285 49.53 ### ### 3.5
2023-Nov-22 Wed ### 50.46 49.84 ### 478,840 24,013,826 36.6 36.6 0.0
2023-Nov-21 Tue ### 50.76 49.5 ### 622,329 31,197,352 ### ### 0.0
2023-Nov-20 Mon 51.44 51.55 ### 50.81 ### ### ###
2023-Nov-17 Fri 51.43 51.89 ### ### 528,975 13,724,256 ### ### 0.0
2023-Nov-16 Thu ### ### 50 50.79 672,240 ### ### ### 3.6
2023-Nov-15 Wed ### ### 51.655 ### 633,829 ### 21.2 21.2 0.0
2023-Nov-14 Tue 52.52 53.27 ### ### 571,654 ### ### ### 0.0
2023-Nov-13 Mon 53.49 ### 52.43 52.44 24.5 24.5 3.7
2023-Nov-10 Fri 52.43 ### ### ### 86.6 86.6 0.0
2023-Nov-09 Thu ### 53.83 52.83 ### 422,453 ### ### ### 0.0
2023-Nov-08 Wed 51.21 53.88 51.21 53.27 ### ### ###
2023-Nov-07 Tue ### 51.72 50.83 51.25 206,182 10,571,982 ### ### ###
2023-Nov-06 Mon ### ### 50.77 51.28 460,821 11,697,941 ### ### 3.7
2023-Nov-03 Fri 50.59 ### ### 50.7 62.8 62.8 ###
2023-Nov-02 Thu ### ### ### 50.29 79.3 79.3 3.6
2023-Nov-01 Wed ### 49.29 48.46 ### 277,354 13,555,676 ### ### 0.0
2023-Oct-31 Tue 48.71 49 48.5 ### 414,855 20,224,181 ### ### 0.0
2023-Oct-30 Mon 48.23 48.79 47.74 48.53 355,775 17,171,480 74.4 74.4 ###
2023-Oct-27 Fri ### ### ### ### ### ### 0.0
2023-Oct-26 Thu 49.5 49.5 ### ### 398,985 9,874,878 29.1 29.1 0.0
2023-Oct-25 Wed 50 ### ### 49.51 406,241 0 ### ### ###
2023-Oct-24 Tue 49.54 49.85 49.25 49.85 73.6 73.6 ###
2023-Oct-23 Mon ### ### ### ### 241,055 0 81.9 81.9 0.0
2023-Oct-20 Fri 49.71 ### 49.345 49.58 ### ### ###
2023-Oct-19 Thu ### 50.49 ### 50.49 680,378 17,176,142 ### ### ###
2023-Oct-18 Wed ### 50.26 49.7 ### 187,174 9,354,956 ### ### 0.0
2023-Oct-17 Tue ### 50.59 49.85 49.85 30.6 30.6 ###
2023-Oct-16 Mon 50 50.25 ### 50.25 341,381 ### ### ### ###
2023-Oct-13 Fri ### 50.48 49.72 50.28 ### ### ###
2023-Oct-12 Thu 51.29 51.4 ### 50.85 28.4 28.4 3.6
2023-Oct-11 Wed 51.56 51.72 ### ### 450,648 11,653,757 24.5 24.5 0.0
2023-Oct-10 Tue 51 51.51 50.52 51.41 480,979 24,537,143 71.0 71.0 3.7
2023-Oct-09 Mon 50.81 ### 50.47 ### 39.2 39.2 0.0
2023-Oct-06 Fri ### ### 50.52 50.82 35.1 35.1 ###
2023-Oct-05 Thu 50.72 ### 50.29 ### ### ### 0.0
2023-Oct-04 Wed ### ### ### 50.48 463,425 0 44.7 44.7 3.6
2023-Oct-03 Tue 50.7 51.43 ### 50.79 477,324 12,274,386 ### ### 3.6
2023-Oct-02 Mon 51.5 51.87 ### ### ### ### 0.0
2023-Sep-29 Fri ### ### ### 51.87 ### ### ###
2023-Sep-28 Thu ### 52.43 51.52 ### 989,252 51,416,372 33.0 33.0 0.0
2023-Sep-27 Wed 51.85 ### 51.76 52.46 607,449 15,720,780 78.3 78.3 3.7
2023-Sep-26 Tue 51.28 ### ### 51.86 764,054 0 ### ### 3.7
2023-Sep-25 Mon 51.75 ### 50.985 ### ### ### 0.0
2023-Sep-22 Fri 50.84 52.4 50.84 ### ### ### 0.0
2023-Sep-21 Thu ### ### 51.24 ### ### ### 0.0
2023-Sep-20 Wed ### ### ### 51.2 82.1 82.1 3.7
2023-Sep-19 Tue ### 51.255 50.74 ### ### ### 0.0
2023-Sep-18 Mon 51.8 51.845 ### ### 34.7 34.7 0.0
2023-Sep-15 Fri ### 52.55 51.5 ### 788,172 41,004,648 26.2 26.2 0.0
2023-Sep-14 Thu ### 51.74 ### 51.52 83.9 83.9 ###
2023-Sep-13 Wed ### 50.7 ### ### 695,224 17,623,928 81.8 81.8 0.0
2023-Sep-12 Tue 49 50.82 49 50.59 89.6 89.6 ###
2023-Sep-11 Mon ### 49.59 ### 49.53 82.9 82.9 3.5
2023-Sep-08 Fri 48.74 ### 48.43 ### 507,872 12,298,120 ### ### 0.0
2023-Sep-07 Thu 49.51 ### 48.58 ### ### ### 0.0
2023-Sep-06 Wed 49.83 ### 49.46 ### 560,552 13,862,450 ### ### 0.0
2023-Sep-05 Tue 49.7 50.26 48.825 50.26 689,973 34,182,987 80.8 80.8 3.6
2023-Sep-04 Mon ### 51.7 49.43 49.72 17.1 17.1 ###
2023-Sep-01 Fri 51.24 51.48 ### 51.24 522,248 ### ### ### ###
2023-Aug-31 Thu 52 ### ### 51.45 27.2 27.2 3.7
2023-Aug-30 Wed ### 52.43 51.47 52.23 736,651 ### 75.0 75.0 ###
2023-Aug-29 Tue 49.26 51.22 49.2 51.22 90.0 90.0 3.7
2023-Aug-28 Mon ### ### 48.57 ### 785,520 19,076,353 86.4 86.4 0.0
2023-Aug-25 Fri ### 48.42 46.76 48.42 2,112,674 100,542,155 ### ### 3.5
2023-Aug-24 Thu 50.71 52.48 ### 48.71 3,287,552 ### 10.8 10.8 ###
2023-Aug-23 Wed 54 55.48 ### ### 84.5 84.5 0.0
2023-Aug-22 Tue 54.55 54.59 53.87 ### 553,921 ### 28.3 28.3 0.0
2023-Aug-21 Mon 55.5 55.57 54.79 54.82 ### ### 3.9
2023-Aug-18 Fri ### 55.86 54.53 55.72 76.4 76.4 ###
2023-Aug-17 Thu 55.26 55.74 ### 55.48 613,058 17,085,926 ### ### 4.0
2023-Aug-16 Wed ### 56.84 55.83 55.83 25.2 25.2 4.0
2023-Aug-15 Tue 56.45 ### 56.45 56.84 398,956 ### ### ### ###
2023-Aug-14 Mon ### ### 56.25 56.44 847,746 23,842,856 ### ### ###
2023-Aug-11 Fri ### 57.57 ### ### 32.9 32.9 0.0
2023-Aug-10 Thu ### 57.58 ### ### 465,870 ### 64.0 64.0 0.0
2023-Aug-09 Wed ### 57.52 ### ### 469,085 13,490,884 37.3 37.3 0.0
2023-Aug-08 Tue 57.23 ### 57.21 57.4 ### ### ###
2023-Aug-07 Mon 57.43 57.59 ### 57.44 546,646 15,740,671 71.4 71.4 4.1
2023-Aug-04 Fri 57.55 ### ### 57.54 ### ### ###
2023-Aug-03 Thu ### ### 57.2 57.79 1,100,784 31,482,422 ### ### 4.1
2023-Aug-02 Wed 58.53 59.085 58.4 58.51 ### ### ###
2023-Aug-01 Tue 58.78 59.54 58.45 ### 791,888 ### 77.2 77.2 0.0
2023-Jul-31 Mon ### ### ### ### 791,450 0 ### ### 0.0
2023-Jul-28 Fri 57.51 58 ### ### 317,270 ### ### ### 0.0
2023-Jul-27 Thu 56.55 ### 56.445 ### ### ### 0.0
2023-Jul-26 Wed ### 56.78 ### 56.22 66.8 66.8 4.0
2023-Jul-25 Tue 56.56 ### ### ### 382,880 0 ### ### 0.0
2023-Jul-24 Mon 56.88 ### 56.45 56.58 ### ### ###
2023-Jul-21 Fri 56.5 56.59 ### 56.51 ### ### ###
2023-Jul-20 Thu ### 57.29 ### 56.28 ### ### ###
2023-Jul-19 Wed ### ### ### 56.85 ### ### ###
2023-Jul-18 Tue ### ### 56.54 ### 274,373 7,756,524 ### ### 0.0
2023-Jul-17 Mon 56.54 57.26 56.41 56.87 344,677 ### ### ### 4.1
2023-Jul-14 Fri 56.25 56.88 ### 56.41 424,982 12,086,488 63.7 63.7 ###
2023-Jul-13 Thu ### ### ### ### ### ### 0.0
2023-Jul-12 Wed 55.53 ### ### 55.76 77.5 77.5 4.0
2023-Jul-11 Tue 55.47 55.79 ### 55.58 430,370 12,005,171 61.8 61.8 ###
2023-Jul-10 Mon 54.89 ### 54.86 55.21 346,555 ### ### ### ###
2023-Jul-07 Fri 55 55.25 ### ### 540,549 ### ### ### 0.0
2023-Jul-06 Thu ### ### 55.44 55.79 740,143 ### 35.7 35.7 4.0
2023-Jul-05 Wed 56.27 ### ### 56.4 527,144 0 71.8 71.8 4.0
2023-Jul-04 Tue 56.2 ### ### 56.27 ### ### ###
2023-Jul-03 Mon 56.45 56.85 ### 56.75 ### ### ###
2023-Jun-30 Fri ### 56.29 55.47 56.29 717,755 40,108,149 ### ### ###
2023-Jun-29 Thu 56.7 56.84 ### ### 926,384 ### 25.3 25.3 0.0
2023-Jun-28 Wed ### 58.81 ### ### 1,446,550 ### ### ### 0.0
2023-Jun-27 Tue ### 54.87 54.27 54.7 910,725 ### ### ### 3.9
2023-Jun-26 Mon ### ### ### 54.45 ### ### ###
2023-Jun-23 Fri ### 56.43 ### ### 969,749 ### 25.6 25.6 0.0
2023-Jun-22 Thu 57.42 57.45 56.56 ### 407,626 23,236,720 34.1 34.1 0.0
2023-Jun-21 Wed 58.44 58.44 57.5 57.5 816,221 ### 23.8 23.8 4.1
2023-Jun-20 Tue 58.44 58.47 57.84 58.21 364,484 ### 34.7 34.7 4.2
2023-Jun-19 Mon 57.52 58.22 57.42 ### 437,786 25,312,786 ### ### 0.0
2023-Jun-16 Fri 57.5 ### ### 57.57 61.2 61.2 4.1
2023-Jun-15 Thu 57.4 ### ### ### 830,978 0 ### ### 0.0
2023-Jun-14 Wed ### ### 57.42 57.5 690,220 ### ### ### 4.1
2023-Jun-13 Tue ### 58.42 57.54 ### ### ### 0.0
2023-Jun-09 Fri ### ### 57.41 57.7 343,148 ### ### ### ###
2023-Jun-08 Thu ### 58.48 57.23 ### 529,829 30,653,256 84.4 84.4 0.0
2023-Jun-07 Wed 57.45 58.27 57.225 57.89 78.3 78.3 ###
2023-Jun-06 Tue 58.49 58.59 ### 57.54 577,255 16,910,685 24.9 24.9 ###
2023-Jun-05 Mon 58.48 ### 58.41 58.86 419,473 ### ### ### 4.2
2023-Jun-02 Fri 57.85 58.49 ### 57.85 63.7 63.7 4.1
2023-Jun-01 Thu ### ### 57.5 57.79 442,676 ### ### ### 4.1
2023-May-31 Wed ### 58.21 ### ### 1,415,153 41,188,028 ### ### 0.0
2023-May-30 Tue ### ### 57.49 ### ### ### 0.0
2023-May-29 Mon ### ### ### 57.74 ### ### 4.1
2023-May-26 Fri ### 57.89 ### 57.44 31.3 31.3 4.1
2023-May-25 Thu 57.76 58.29 57.41 ### 75.0 75.0 0.0
2023-May-24 Wed 58.75 58.8 58 58.43 484,973 28,322,423 ### ### ###
2023-May-23 Tue 59.8 ### 58.74 58.89 636,377 ### 24.4 24.4 ###
2023-May-22 Mon 60.2 60.22 59.47 59.82 39.8 39.8 4.3
2023-May-19 Fri ### 60.79 ### ### 330,044 10,031,687 ### ### 0.0
2023-May-18 Thu ### ### ### ### ### ### 0.0
2023-May-17 Wed ### 60.59 ### 60.54 433,884 ### 72.7 72.7 4.3
2023-May-16 Tue ### ### 60.43 60.74 306,477 ### 39.3 39.3 4.3
2023-May-15 Mon 60.75 61.4 ### 61.4 325,986 10,007,770 82.3 82.3 4.4
2023-May-12 Fri ### 61.5 60.52 ### ### ### 0.0
2023-May-11 Thu 60.57 ### 60.51 ### 505,883 ### 73.0 73.0 0.0
2023-May-10 Wed 60.2 ### 60.2 ### ### ### 0.0
2023-May-09 Tue ### ### ### 60.58 430,849 0 35.5 35.5 4.3
2023-May-08 Mon ### ### ### ### 458,289 0 ### ### 0.0
2023-May-05 Fri ### 61.24 ### 60.43 597,379 18,291,744 ### ### ###
2023-May-04 Thu ### 61.42 59.81 60.49 1,134,959 ### ### ### ###
2023-May-03 Wed ### ### 60.86 61.87 1,924,982 ### ### ### ###
2023-May-02 Tue ### ### ### ### 76.9 76.9 0.0
2023-May-01 Mon ### ### 65.29 65.52 76.2 76.2 ###
2023-Apr-28 Fri 65.87 65.87 ### ### 765,228 25,202,784 ### ### 0.0
2023-Apr-27 Thu ### 65.74 ### 65.59 73.3 73.3 4.7
2023-Apr-26 Wed 66.7 66.7 65.42 65.8 ### ### 4.7
2023-Apr-24 Mon ### 66.83 65.89 66.75 185,520 ### 80.9 80.9 4.8
2023-Apr-21 Fri ### 66.23 ### 65.89 271,946 ### ### ### ###
2023-Apr-20 Thu 66.55 ### ### 65.72 496,274 0 28.7 28.7 4.7
2023-Apr-19 Wed 65.48 ### ### ### 76.5 76.5 0.0
2023-Apr-18 Tue 66.5 ### 65.58 66.25 484,656 15,891,870 ### ### 4.7
2023-Apr-17 Mon ### ### ### 67.45 34.3 34.3 4.8
2023-Apr-14 Fri 67.74 ### ### 67.83 236,977 0 61.0 61.0 4.8
2023-Apr-13 Thu 68.73 ### 67.53 67.75 378,947 12,795,145 22.2 22.2 ###
2023-Apr-12 Wed ### ### ### ### ### ### 0.0
2023-Apr-11 Tue 68.5 ### 68.46 ### 71.8 71.8 0.0
2023-Apr-06 Thu ### ### ### ### 31.5 31.5 0.0
2023-Apr-05 Wed 68.82 ### 68.255 68.52 33.5 33.5 4.9
2023-Apr-04 Tue ### ### ### ### ### ### 0.0
2023-Apr-03 Mon ### 67.76 ### ### 349,680 11,847,158 ### ### 0.0
2023-Mar-31 Fri ### 66.58 ### 66.54 445,458 ### ### ### 4.8
2023-Mar-30 Thu ### ### ### ### 307,270 0 ### ### 0.0
2023-Mar-29 Wed ### ### ### ### ### ### 0.0
2023-Mar-28 Tue ### ### 64.56 ### 264,425 ### 26.2 26.2 0.0
2023-Mar-27 Mon 63.85 65.43 63.85 65.21 ### ### 4.7
2023-Mar-24 Fri ### ### ### ### 67.6 67.6 0.0
2023-Mar-23 Thu 64.84 64.88 63.56 63.7 311,989 ### 23.8 23.8 4.6
2023-Mar-22 Wed ### ### ### 64.88 367,879 0 72.1 72.1 4.6
2023-Mar-21 Tue 64.58 64.59 63.545 64.23 330,348 21,164,570 32.7 32.7 4.6
2023-Mar-20 Mon ### ### 64.22 64.44 285,927 ### ### ### 4.6
2023-Mar-17 Fri 66.4 66.5 65.385 ### 580,725 38,294,458 ### ### 0.0
2023-Mar-16 Thu 65.85 66.49 65.52 66.48 82.0 82.0 4.7
2023-Mar-15 Wed 66.55 66.89 ### 66.23 492,845 ### ### ### ###
2023-Mar-14 Tue 66.76 66.87 65.83 66.43 566,448 37,583,824 ### ### 4.7
2023-Mar-13 Mon 66.71 67.53 ### ### 527,625 17,815,258 79.4 79.4 0.0
2023-Mar-10 Fri 66.77 67.7 66.43 67.4 555,458 ### 82.9 82.9 4.8
2023-Mar-09 Thu ### 67.76 ### 67.57 ### ### ###
2023-Mar-08 Wed ### ### 66.28 ### 439,457 ### 37.1 37.1 0.0
2023-Mar-07 Tue ### 67.89 ### 67.5 68.3 68.3 ###
2023-Mar-06 Mon 66.45 ### 66.27 67.22 80.8 80.8 ###
2023-Mar-03 Fri 66.43 ### ### ### 392,075 0 ### ### 0.0
2023-Mar-02 Thu ### ### ### ### 410,956 0 29.5 29.5 0.0
2023-Mar-01 Wed ### 66.86 ### 66.58 68.7 68.7 4.8
2023-Feb-28 Tue 67.82 ### 67.2 67.55 679,443 22,829,284 ### ### 4.8
2023-Feb-27 Mon ### 67.76 ### ### ### ### 0.0
2023-Feb-24 Fri ### ### 66.84 ### ### ### 0.0
2023-Feb-23 Thu 67.55 ### ### ### 889,847 0 ### ### 0.0
2023-Feb-22 Wed 65.87 ### ### ### 366,127 0 68.4 68.4 0.0
2023-Feb-21 Tue 66.8 66.85 65.87 ### 24.9 24.9 0.0
2023-Feb-20 Mon 66.5 ### ### 66.8 ### ### ###
2023-Feb-17 Fri 66.5 66.84 ### 66.76 ### ### 4.8
2023-Feb-16 Thu ### 66.87 ### 66.85 650,325 ### ### ### 4.8
2023-Feb-15 Wed 63.84 64.45 ### ### 291,346 9,388,624 77.8 77.8 0.0
2023-Feb-14 Tue ### ### 63.5 63.84 ### ### 4.6
2023-Feb-13 Mon ### 64.645 63.27 63.55 ### ### ###
2023-Feb-10 Fri ### 65.4 64.51 64.7 ### ### ###
2023-Feb-09 Thu ### ### ### 65.45 36.9 36.9 4.7
2023-Feb-08 Wed 65.56 ### ### 65.77 240,348 0 ### ### 4.7
2023-Feb-07 Tue ### ### 65.56 ### 218,143 7,150,727 44.2 44.2 0.0
2023-Feb-06 Mon 66.71 ### ### 66.47 45.9 45.9 4.7
2023-Feb-03 Fri ### ### ### ### 350,173 0 65.0 65.0 0.0
2023-Feb-02 Thu ### ### ### ### 280,449 0 ### ### 0.0
2023-Feb-01 Wed ### ### ### ### 426,684 0 ### ### 0.0
2023-Jan-31 Tue ### ### ### ### 372,326 0 42.9 42.9 0.0
2023-Jan-30 Mon ### ### 66.2 ### 33.8 33.8 0.0
2023-Jan-27 Fri ### 66.84 ### ### 76.1 76.1 0.0
2023-Jan-25 Wed ### ### ### ### 383,355 0 ### ### 0.0
2023-Jan-24 Tue 67.52 ### ### ### 386,249 0 72.7 72.7 0.0
2023-Jan-23 Mon ### ### 66.7 67.5 305,445 ### 74.0 74.0 ###
2023-Jan-20 Fri ### ### ### ### 420,981 0 26.2 26.2 0.0
2023-Jan-19 Thu 67.88 ### 66.8 67.75 ### ### ###
2023-Jan-18 Wed ### ### ### ### 30.2 30.2 0.0
2023-Jan-17 Tue 67.5 ### ### 67.23 ### ### 4.8
2023-Jan-16 Mon 67.59 ### ### ### 29.3 29.3 0.0
2023-Jan-13 Fri ### ### 66.86 ### ### ### 0.0
2023-Jan-12 Thu 67.26 67.5 ### 66.77 256,343 8,651,576 29.0 29.0 ###
2023-Jan-11 Wed 66.26 ### ### 66.72 67.4 67.4 4.8
2023-Jan-10 Tue ### 66.72 ### 66.42 ### ### 4.7
2023-Jan-09 Mon 66.4 66.8 ### ### 30.2 30.2 0.0
2023-Jan-06 Fri 65.8 ### ### ### 168,080 0 ### ### 0.0
2023-Jan-05 Thu 65.71 ### 65.7 ### 415,427 13,646,776 ### ### 0.0
2023-Jan-04 Wed ### 65.82 ### ### 341,687 ### ### ### 0.0
2023-Jan-03 Tue ### ### ### ### 212,289 0 ### ### 0.0
2022-Dec-30 Fri 65.22 ### 64.7 64.7 182,025 ### ### ### ###
2022-Dec-29 Thu 64.46 64.82 64.23 ### 197,158 ### 75.2 75.2 0.0


1 2 3 4 5 6 7 8 9 10 11 12 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 2025-05-18 13:31:12 thru 2025-05-18 13:31:12 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000