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 24-Apr-20 07:47:40 AM AEST

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

  Company Next Section
  Limits Next Section
  Basic Next Section
  Bottom Next Section
Fast company jump
ASX Company:
Email... I'm making a suggestion...
Market Growth Summary:
Growth by Sector
Top 100 Gainers
Top 100 Losers
Phrase Glossaries:
1 2 3 4 5 6 7 8 9
Acceptance Mark

(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 .. Friday 19th April 2024
Latest price with VOLUME for RHC .. Friday 10th November 2023

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
0.91
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
2022-Dec-28 Wed ### 64.75 63.83 64.26 153,844 ### 79.6 79.6 4.6
2022-Dec-23 Fri ### 64.73 64.21 64.45 ### ### ###
2022-Dec-22 Thu 64.23 ### ### ### ### ### 0.0
2022-Dec-21 Wed 63.84 ### 63.53 64.25 242,384 7,699,327 68.5 68.5 ###
2022-Dec-20 Tue 65.5 65.55 ### ### 246,254 8,070,974 29.6 29.6 0.0
2022-Dec-19 Mon 65.73 65.79 ### 65.55 37.8 37.8 4.7
2022-Dec-16 Fri ### ### 64.49 ### ### ### 0.0
2022-Dec-15 Thu ### ### ### ### 74.5 74.5 0.0
2022-Dec-14 Wed ### 67.41 65.77 65.8 29.6 29.6 4.7
2022-Dec-13 Tue 65.83 ### ### 65.75 261,241 0 40.8 40.8 ###
2022-Dec-12 Mon 65.49 65.88 ### ### 315,376 10,388,485 77.0 77.0 0.0
2022-Dec-09 Fri ### ### ### 65.88 327,777 0 78.3 78.3 4.7
2022-Dec-08 Thu 65.7 65.72 ### ### 40.9 40.9 0.0
2022-Dec-07 Wed 65.87 66.27 ### ### 591,055 ### 40.0 40.0 0.0
2022-Dec-06 Tue 66.21 66.52 ### ### 76.2 76.2 0.0
2022-Dec-05 Mon ### ### 65.21 ### 74.3 74.3 0.0
2022-Dec-02 Fri 66.28 66.4 ### ### 38.4 38.4 0.0
2022-Dec-01 Thu ### ### ### 65.84 ### ### 4.7
2022-Nov-30 Wed ### ### ### 65.81 779,776 0 62.4 62.4 ###
2022-Nov-29 Tue 65.42 ### 64.7 65.44 71.6 71.6 4.7
2022-Nov-28 Mon 65.21 65.29 64.52 64.87 ### ### ###
2022-Nov-25 Fri 64.53 65.81 64.5 ### 430,676 ### 77.3 77.3 0.0
2022-Nov-24 Thu ### 64.55 63.55 64.4 672,040 ### ### ### ###
2022-Nov-23 Wed 63.52 ### 63.28 ### 476,486 ### ### ### 0.0
2022-Nov-22 Tue ### 63.74 ### ### 499,423 ### ### ### 0.0
2022-Nov-21 Mon ### 63.28 ### 63.28 ### ### 4.5
2022-Nov-18 Fri ### 63.24 62.26 62.42 396,557 24,883,951 31.3 31.3 4.5
2022-Nov-17 Thu ### ### ### ### 79.0 79.0 0.0
2022-Nov-16 Wed 61.84 62.24 ### ### 405,744 12,626,753 73.7 73.7 0.0
2022-Nov-15 Tue 61.53 ### 61.5 ### 562,889 ### ### ### 0.0
2022-Nov-14 Mon ### ### ### 61.5 ### ### 4.4
2022-Nov-11 Fri 60.5 62.48 59.74 61.85 81.4 81.4 4.4
2022-Nov-10 Thu ### ### ### ### 808,679 0 ### ### 0.0
2022-Nov-09 Wed 59.52 ### ### 58.7 ### ### 4.2
2022-Nov-08 Tue 59.44 59.47 ### 59.26 349,842 10,402,551 36.4 36.4 4.2
2022-Nov-07 Mon 57.84 ### 57.53 ### 404,674 11,640,447 ### ### 0.0
2022-Nov-04 Fri 57.44 ### ### 57.82 470,280 0 67.2 67.2 ###
2022-Nov-03 Thu ### ### 57.25 ### 76.6 76.6 0.0
2022-Nov-02 Wed 58.59 ### ### ### ### ### 0.0
2022-Nov-01 Tue ### ### 57.89 58.59 516,357 14,945,953 ### ### 4.2
2022-Oct-31 Mon 58.5 ### ### 58.57 611,750 0 71.1 71.1 ###
2022-Oct-28 Fri 57.54 ### 57.54 57.89 352,720 10,147,754 ### ### ###
2022-Oct-27 Thu 58.47 58.47 57.23 57.78 568,956 ### ### ### 4.1
2022-Oct-26 Wed 57.5 58.5 ### 58.22 462,727 ### ### ### 4.2
2022-Oct-25 Tue 57.5 57.54 ### 57.21 37.4 37.4 ###
2022-Oct-24 Mon ### ### 55.73 56.8 603,871 ### 39.2 39.2 4.1
2022-Oct-21 Fri 56.76 ### ### 56.44 504,752 0 33.5 33.5 ###
2022-Oct-20 Thu ### 57.8 ### 57.26 560,578 ### ### ### ###
2022-Oct-19 Wed ### 58.74 ### ### 474,280 ### ### ### 0.0
2022-Oct-18 Tue ### ### ### ### 608,876 0 88.5 88.5 0.0
2022-Oct-17 Mon 56.51 56.86 ### ### 468,720 ### ### ### 0.0
2022-Oct-14 Fri 57.47 ### 56.77 ### 426,178 ### 34.3 34.3 0.0
2022-Oct-13 Thu 56.28 ### ### 56.75 ### ### ###
2022-Oct-12 Wed 56.57 57.28 56.52 ### ### ### 0.0
2022-Oct-11 Tue ### ### ### ### ### ### 0.0
2022-Oct-10 Mon 56.74 ### ### ### ### ### 0.0
2022-Oct-07 Fri 57.28 57.75 56.72 ### 72.7 72.7 0.0
2022-Oct-06 Thu 57.56 ### ### 57.71 ### ### 4.1
2022-Oct-05 Wed ### ### 56.84 ### 71.7 71.7 0.0
2022-Oct-04 Tue ### ### ### ### 20.4 20.4 0.0
2022-Oct-03 Mon 56.77 57.355 56.4 56.56 421,252 ### 47.7 47.7 ###
2022-Sep-30 Fri ### 57.49 56.77 57.28 69.3 69.3 ###
2022-Sep-29 Thu 57 57.8 56.73 ### 695,085 39,804,042 77.1 77.1 0.0
2022-Sep-28 Wed 56.43 56.72 ### 56.57 999,429 ### 76.8 76.8 ###
2022-Sep-27 Tue ### ### ### ### 15.0 15.0 0.0
2022-Sep-26 Mon ### 59.78 ### ### 2,162,250 64,629,652 ### ### 0.0
2022-Sep-23 Fri 61.51 62.2 ### 60.53 733,945 22,825,689 ### ### ###
2022-Sep-21 Wed ### ### ### ### 77.5 77.5 0.0
2022-Sep-20 Tue 62.24 63.29 ### 62.76 81.0 81.0 4.5
2022-Sep-19 Mon ### 63.2 ### 62.25 40.3 40.3 ###
2022-Sep-16 Fri 62.87 ### ### ### 82.6 82.6 0.0
2022-Sep-15 Thu ### 63.23 62.51 ### ### ### 0.0
2022-Sep-14 Wed ### ### ### ### ### ### 0.0
2022-Sep-13 Tue 64.21 64.57 ### ### 4,346,844 140,337,858 19.3 19.3 0.0
2022-Sep-12 Mon 70 70.88 ### 70.21 412,646 14,624,174 ### ### ###
2022-Sep-09 Fri 71 ### 69.78 ### 22.6 22.6 0.0
2022-Sep-08 Thu 71.43 71.43 70.81 ### 582,775 41,446,958 ### ### 0.0
2022-Sep-07 Wed ### ### ### 71 577,758 0 ### ### ###
2022-Sep-06 Tue 70 ### ### 70.75 ### ### ###
2022-Sep-05 Mon 71.73 71.89 69.74 70 341,229 ### ### ### 5.0
2022-Sep-02 Fri 71.2 ### ### ### 79.4 79.4 0.0
2022-Sep-01 Thu 71.2 71.85 70.73 70.75 44.1 44.1 ###
2022-Aug-31 Wed 70.5 ### 70.25 71.71 ### ### 5.1
2022-Aug-30 Tue 70.5 71.29 ### ### ### ### 0.0
2022-Aug-29 Mon ### 70.86 ### 70.25 834,940 29,581,924 82.7 82.7 5.0
2022-Aug-26 Fri 67.79 70.78 ### 70.5 1,757,543 62,199,446 ### ### 5.0
2022-Aug-25 Thu 72 ### 71.84 ### 273,053 ### 76.0 76.0 0.0
2022-Aug-24 Wed 71.76 ### 71.25 ### ### ### 0.0
2022-Aug-23 Tue 72 ### ### ### ### ### 0.0
2022-Aug-22 Mon ### ### 72.26 72.4 ### ### ###
2022-Aug-19 Fri ### ### 72.86 73.4 244,983 ### 72.8 72.8 5.2
2022-Aug-18 Thu ### ### 72.2 72.28 337,884 ### 24.4 24.4 5.2
2022-Aug-17 Wed 73.42 73.84 ### 73.76 565,571 20,880,881 ### ### 5.3
2022-Aug-16 Tue ### ### 71.57 ### 229,879 8,226,220 ### ### 0.0
2022-Aug-15 Mon 71.59 72.2 71.24 71.57 235,927 16,920,684 ### ### 5.1
2022-Aug-12 Fri 71.7 ### ### 71.57 358,288 0 ### ### 5.1
2022-Aug-11 Thu ### ### 71.25 72 66.6 66.6 5.1
2022-Aug-10 Wed 71.47 72.2 70.985 71.44 275,453 ### ### ### 5.1
2022-Aug-09 Tue 71.5 ### 71.49 71.86 ### ### 5.1
2022-Aug-08 Mon 72.5 73.49 71.55 71.58 25.7 25.7 5.1
2022-Aug-05 Fri ### ### ### 73.86 ### ### 5.3
2022-Aug-04 Thu 71.5 71.72 ### 71.25 586,483 21,031,280 ### ### ###
2022-Aug-03 Wed 70.5 ### 69.78 ### 464,044 ### ### ### 0.0
2022-Aug-02 Tue 70 70.88 68.85 70.57 ### ### ###
2022-Aug-01 Mon ### ### 70 ### 79.6 79.6 0.0
2022-Jul-29 Fri ### ### ### 70.2 ### ### 5.0
2022-Jul-28 Thu 70 ### 69.455 69.84 28.2 28.2 5.0
2022-Jul-27 Wed 70.7 71.29 ### 70.23 31.7 31.7 ###
2022-Jul-26 Tue 70.8 70.8 ### 70.27 289,145 ### 33.6 33.6 ###
2022-Jul-25 Mon 71.25 71.81 70.76 70.88 ### ### 5.1
2022-Jul-22 Fri ### 71.75 71 ### 353,243 ### ### ### 0.0
2022-Jul-21 Thu ### ### 69.55 ### 614,273 21,361,343 ### ### 0.0
2022-Jul-20 Wed 71 ### ### ### 23.3 23.3 0.0
2022-Jul-19 Tue ### ### 69.44 ### ### ### 0.0
2022-Jul-18 Mon 70.54 ### ### 70.57 ### ### ###
2022-Jul-15 Fri 69.27 70.46 ### ### ### ### 0.0
2022-Jul-14 Thu 69.25 70.54 69.25 70.29 ### ### ###
2022-Jul-13 Wed 69.51 70.57 ### 69.51 ### ### ###
2022-Jul-12 Tue ### ### ### 69.81 32.0 32.0 ###
2022-Jul-11 Mon ### ### ### ### 736,443 0 ### ### 0.0
2022-Jul-08 Fri ### 74 68.51 70.5 921,987 65,696,183 ### ### 5.0
2022-Jul-07 Thu 70.84 71.54 ### 69.88 ### ### ###
2022-Jul-06 Wed ### 72.71 70.84 70.84 569,056 ### ### ### ###
2022-Jul-05 Tue ### ### 72.2 ### 499,646 18,037,220 26.9 26.9 0.0
2022-Jul-04 Mon 74.49 ### ### ### ### ### 0.0
2022-Jul-01 Fri ### ### 73 73 383,859 14,010,853 ### ### 5.2
2022-Jun-30 Thu ### 73.79 ### 73.24 474,688 ### ### ### ###
2022-Jun-29 Wed ### ### ### 73.24 535,185 0 ### ### ###
2022-Jun-28 Tue 74 74 ### 73.55 36.5 36.5 ###
2022-Jun-27 Mon 71.8 ### 71.8 ### 271,674 ### ### ### 0.0
2022-Jun-24 Fri ### 71.52 ### 71.52 51.5 51.5 5.1
2022-Jun-23 Thu ### ### ### ### ### ### 0.0
2022-Jun-22 Wed 71.57 72.52 71.21 71.27 394,120 ### ### ### ###
2022-Jun-21 Tue 71.42 ### ### 71.53 61.6 61.6 ###
2022-Jun-20 Mon ### 71.75 70.46 71.41 647,058 46,009,059 81.9 81.9 ###
2022-Jun-17 Fri 72.24 72.56 70.685 70.81 1,287,772 92,233,450 26.3 26.3 5.1
2022-Jun-16 Thu 75.4 75.4 72.74 ### 18.6 18.6 0.0
2022-Jun-15 Wed 75 75.2 73.71 ### 46.4 46.4 0.0
2022-Jun-14 Tue 75 ### 73.83 74.78 859,050 ### 55.8 55.8 ###
2022-Jun-10 Fri ### ### 77.42 77.47 ### ### ###
2022-Jun-09 Thu 77.86 78.25 77.27 77.47 ### ### ###
2022-Jun-08 Wed ### ### 75.57 ### 431,577 ### ### ### 0.0
2022-Jun-07 Tue ### 76.55 75.23 75.77 ### ### 5.4
2022-Jun-06 Mon 76.8 ### 76.42 76.79 50.1 50.1 5.5
2022-Jun-03 Fri 77.29 ### 76.29 ### ### ### 0.0
2022-Jun-02 Thu 77.7 77.84 ### ### ### ### 0.0
2022-Jun-01 Wed 77.78 ### ### 78.22 384,185 0 82.8 82.8 5.6
2022-May-31 Tue 78 ### 77.52 ### 939,080 36,398,740 70.7 70.7 0.0
2022-May-30 Mon 78.8 78.8 77.54 78 353,879 27,662,721 ### ### ###
2022-May-27 Fri 78.25 ### 77.52 78.41 235,780 ### ### ### ###
2022-May-26 Thu ### ### 77.22 ### 545,776 ### ### ### 0.0
2022-May-25 Wed 77.88 ### ### 77.76 498,884 0 42.1 42.1 5.6
2022-May-24 Tue ### 78.645 ### 77.88 46.2 46.2 5.6
2022-May-23 Mon 78.42 ### ### ### 338,885 0 80.0 80.0 0.0
2022-May-20 Fri 78.4 79.21 ### 78.8 508,922 20,155,855 ### ### 5.6
2022-May-19 Thu 79.49 81.58 78.2 78.8 1,033,451 ### 29.4 29.4 5.6
2022-May-18 Wed 78.5 ### 77.58 ### 423,683 ### 65.7 65.7 0.0
2022-May-17 Tue 77.73 77.88 76.89 ### 334,846 25,912,057 ### ### 0.0
2022-May-16 Mon 77 ### 76.81 78.28 83.1 83.1 ###
2022-May-13 Fri 77 77.25 ### ### 529,674 20,458,658 ### ### 0.0
2022-May-12 Thu 77 77.25 76.26 77 ### ### 5.5
2022-May-11 Wed 77.7 78.55 ### ### 489,023 19,206,378 28.0 28.0 0.0
2022-May-10 Tue ### 78.75 ### 78.75 92.4 92.4 5.6
2022-May-09 Mon ### 78.75 ### 78.75 92.4 92.4 5.6
2022-May-06 Fri 77.75 ### ### 77.8 ### ### 5.6
2022-May-05 Thu 78.7 ### ### 78.5 33.5 33.5 5.6
2022-May-04 Wed 79.5 ### ### ### 56.3 56.3 0.0
2022-May-03 Tue 80 80.74 79 79 804,474 ### ### ### 5.6
2022-May-02 Mon ### 80.88 79.58 ### 890,740 71,464,070 ### ### 0.0
2022-Apr-29 Fri 81.45 ### 80.77 ### 1,090,722 ### ### ### 0.0
2022-Apr-28 Thu 81.7 ### 81.49 81.55 ### ### 5.8
2022-Apr-27 Wed 82 82.88 81.475 81.51 ### ### 5.8
2022-Apr-26 Tue 83.5 84.58 82.28 82.88 ### ### ###
2022-Apr-22 Fri ### ### ### ### 1,771,448 0 88.5 88.5 0.0
2022-Apr-21 Thu ### ### ### ### 2,433,352 0 ### ### 0.0
2022-Apr-20 Wed 83.55 83.55 79.82 80 4,208,576 ### ### ### 5.7
2022-Apr-19 Tue ### 64.83 63.82 ### 68.6 68.6 0.0
2022-Apr-14 Thu 64.53 64.88 64.21 ### 189,124 ### ### ### 0.0
2022-Apr-13 Wed ### ### 63.8 64.27 239,124 7,628,055 ### ### ###
2022-Apr-12 Tue ### 64.72 63.79 ### 179,322 ### ### ### 0.0
2022-Apr-11 Mon ### ### ### ### 238,885 0 ### ### 0.0
2022-Apr-08 Fri 65.22 65.22 ### 64.88 ### ### 4.6
2022-Apr-07 Thu 64.5 ### 64.29 64.71 ### ### 4.6
2022-Apr-06 Wed ### 64.54 63.26 64.24 593,421 ### ### ### 4.6
2022-Apr-05 Tue 64.29 64.83 ### 64.2 ### ### 4.6
2022-Apr-04 Mon 64.74 ### ### ### 31.4 31.4 0.0
2022-Apr-01 Fri ### 64.84 ### 64.45 64.3 64.3 ###
2022-Mar-31 Thu 64.82 ### ### ### 69.9 69.9 0.0
2022-Mar-30 Wed 65.5 65.55 64.45 64.74 ### ### 4.6
2022-Mar-29 Tue ### 65.4 63.7 ### 305,775 19,737,776 76.2 76.2 0.0
2022-Mar-28 Mon 63.7 63.76 ### 63.44 49.7 49.7 ###
2022-Mar-25 Fri 63.47 63.74 62.77 63.48 722,779 45,719,385 65.2 65.2 4.5
2022-Mar-24 Thu ### 63.54 ### 63.48 ### ### 4.5
2022-Mar-23 Wed ### 64.89 63.24 63.5 ### ### 4.5
2022-Mar-22 Tue 63.55 ### ### ### ### ### 0.0
2022-Mar-21 Mon ### ### 63.21 63.29 210,724 ### ### ### ###
2022-Mar-18 Fri 63.83 ### ### ### 29.6 29.6 0.0
2022-Mar-17 Thu ### ### 62.82 63.83 698,141 ### 75.0 75.0 ###
2022-Mar-16 Wed 62.51 ### 62.26 63.59 80.3 80.3 4.5
2022-Mar-15 Tue ### ### ### ### 385,784 0 82.6 82.6 0.0
2022-Mar-14 Mon ### 61.78 ### 61.7 212,772 6,572,527 72.1 72.1 4.4
2022-Mar-11 Fri ### 61.84 ### 60.71 401,246 12,406,526 36.7 36.7 ###
2022-Mar-10 Thu ### ### ### ### 810,274 0 ### ### 0.0
2022-Mar-09 Wed ### ### ### 60.27 898,854 0 27.2 27.2 ###
2022-Mar-08 Tue ### 62.47 60.21 ### 44.4 44.4 0.0
2022-Mar-07 Mon ### ### 60.2 ### ### ### 0.0
2022-Mar-04 Fri ### 63.48 ### ### ### ### 0.0
2022-Mar-03 Thu 63.21 ### ### 62.77 565,921 0 36.6 36.6 ###
2022-Mar-02 Wed ### ### ### ### 592,045 0 29.5 29.5 0.0
2022-Mar-01 Tue 64.56 64.78 ### 64.27 358,641 11,616,381 28.5 28.5 ###
2022-Feb-28 Mon ### 64.79 63.72 ### 584,340 ### 42.9 42.9 0.0
2022-Feb-25 Fri 66.51 66.51 63.81 ### ### ### 0.0
2022-Feb-24 Thu ### 65.73 ### ### 94.5 94.5 0.0
2022-Feb-23 Wed ### ### 63.84 64.56 ### ### ###
2022-Feb-22 Tue ### ### 63.74 ### 356,577 ### 89.2 89.2 0.0
2022-Feb-21 Mon 63.5 ### 62.82 ### 350,246 11,001,226 ### ### 0.0
2022-Feb-18 Fri 64.24 ### ### 64.26 312,753 0 ### ### 4.6
2022-Feb-17 Thu ### 65.75 64.76 ### ### ### 0.0
2022-Feb-16 Wed ### ### ### 64.73 ### ### ###
2022-Feb-15 Tue ### ### ### ### 354,021 0 82.2 82.2 0.0
2022-Feb-14 Mon ### ### 62.7 ### ### ### 0.0
2022-Feb-11 Fri 63.5 63.81 ### ### ### ### 0.0
2022-Feb-10 Thu 65.51 ### 64.54 64.57 ### ### 4.6
2022-Feb-09 Wed 64.75 ### 63.87 ### ### ### 0.0
2022-Feb-08 Tue 63.51 64.72 ### ### ### ### 0.0
2022-Feb-07 Mon 64.25 64.885 ### 64.53 67.4 67.4 ###
2022-Feb-04 Fri 65.59 65.59 ### 64.55 337,853 11,079,889 20.7 20.7 ###
2022-Feb-03 Thu 64.7 ### 64.22 64.44 ### ### 4.6
2022-Feb-02 Wed 63.81 ### ### ### 445,076 0 ### ### 0.0
2022-Feb-01 Tue ### ### 62.85 ### ### ### 0.0
2022-Jan-31 Mon 62.26 ### ### 62.79 486,440 0 66.9 66.9 4.5
2022-Jan-28 Fri 61.44 ### ### 62.29 65.4 65.4 ###
2022-Jan-27 Thu ### ### 60.28 ### ### ### 0.0
2022-Jan-25 Tue 63.5 63.5 ### 62.8 810,621 ### ### ### 4.5
2022-Jan-24 Mon 63.21 63.955 63.125 63.5 688,422 ### 78.3 78.3 4.5
2022-Jan-21 Fri 65.49 ### ### 64.53 542,784 0 53.1 53.1 ###
2022-Jan-20 Thu ### 66.28 ### 65.7 69.5 69.5 4.7
2022-Jan-19 Wed 65.83 ### 65.26 65.73 ### ### ###
2022-Jan-18 Tue 67.54 67.83 ### ### 269,273 ### 31.5 31.5 0.0
2022-Jan-17 Mon ### 67.54 66.7 ### ### ### 0.0
2022-Jan-14 Fri ### ### 66.51 ### ### ### 0.0
2022-Jan-13 Thu 67.5 67.89 66.78 ### 32.0 32.0 0.0
2022-Jan-12 Wed 68.27 68.975 67.56 67.77 ### ### ###
2022-Jan-11 Tue ### 68.8 ### 67.57 390,828 13,444,483 71.6 71.6 ###
2022-Jan-10 Mon ### ### ### 67.25 409,081 0 ### ### ###
2022-Jan-07 Fri ### ### ### 68.24 ### ### 4.9
2022-Jan-06 Thu 70.43 70.86 ### ### 17.5 17.5 0.0
2022-Jan-05 Wed 71.5 ### ### 71.71 303,879 0 ### ### 5.1
2022-Jan-04 Tue ### ### ### 71.87 59.3 59.3 ###
2021-Dec-31 Fri 71.42 71.74 ### 71.5 168,259 6,035,450 ### ### 5.1
2021-Dec-30 Thu 71.5 ### 70.85 ### 239,058 8,468,629 ### ### 0.0
2021-Dec-29 Wed ### 71.41 70.45 71.22 276,970 19,645,482 ### ### 5.1
2021-Dec-24 Fri 71 ### ### ### 110,053 0 17.5 17.5 0.0
2021-Dec-23 Thu ### 70.85 ### 70.5 302,674 10,722,226 ### ### 5.0
2021-Dec-22 Wed 69.46 70.41 69.27 ### 455,540 ### 76.5 76.5 0.0
2021-Dec-21 Tue 68.44 70.44 68.43 ### 85.5 85.5 0.0
2021-Dec-20 Mon 67.54 ### ### ### ### ### 0.0
2021-Dec-17 Fri ### 68.72 ### ### 27.0 27.0 0.0
2021-Dec-16 Thu 67.82 68.41 ### ### 850,880 29,104,350 ### ### 0.0
2021-Dec-15 Wed 69.5 69.52 ### 68.5 ### ### 4.9
2021-Dec-14 Tue 68.49 70 68.46 69.57 83.0 83.0 ###
2021-Dec-13 Mon ### 69.78 68.44 68.85 281,179 19,432,280 ### ### 4.9
2021-Dec-10 Fri 69.75 ### ### 69.5 35.9 35.9 5.0
2021-Dec-09 Thu ### 70.41 ### ### ### ### 0.0
2021-Dec-08 Wed ### ### 68.4 69.51 67.3 67.3 ###
2021-Dec-07 Tue 67.59 68.85 67.22 68.55 648,728 ### ### ### ###
2021-Dec-06 Mon 67.42 ### ### 66.59 453,420 0 ### ### ###
2021-Dec-03 Fri 66.89 ### 66.26 ### ### ### 0.0
2021-Dec-02 Thu ### 66.87 ### ### 78.8 78.8 0.0
2021-Dec-01 Wed 66.5 67.8 ### 66.57 71.7 71.7 4.8


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 2024-04-20 07:47:40 thru 2024-04-20 07:47:40 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000