Stock Trading: www.OzSuper.com Logo Company Basic Prices function - Now fully formatted, as well as fully scrollable:
eg: Prices for BHP

Currently Fri 24-Apr-19 07:52:45 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:
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 Page 2...

     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 18th 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


<< Previous 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
2021-Nov-29 Mon 65.26 66.79 64.42 66.2 ### ### 4.7
2021-Nov-26 Fri 67.57 ### ### 66.42 401,381 0 ### ### 4.7
2021-Nov-25 Thu 67.82 ### ### ### 227,389 0 ### ### 0.0
2021-Nov-24 Wed ### ### ### 67.73 41.4 41.4 4.8
2021-Nov-23 Tue 67.5 ### 67.2 68.23 294,629 ### ### ### ###
2021-Nov-22 Mon 67.28 ### ### ### ### ### 0.0
2021-Nov-19 Fri 68.49 ### 67.79 67.87 35.5 35.5 4.8
2021-Nov-18 Thu ### 68.27 ### 67.75 ### ### ###
2021-Nov-17 Wed 67.79 68.43 ### 67.54 551,851 18,881,581 44.2 44.2 4.8
2021-Nov-16 Tue ### 68.84 67.59 ### 664,449 45,325,388 ### ### 0.0
2021-Nov-15 Mon 68.49 68.76 67.81 68.58 ### ### 4.9
2021-Nov-12 Fri ### ### 67.5 68.5 64.1 64.1 4.9
2021-Nov-11 Thu 68.7 69.8 66.975 ### 1,221,721 83,550,444 75.8 75.8 0.0
2021-Nov-10 Wed 72.85 ### ### 72.26 41.0 41.0 ###
2021-Nov-09 Tue ### 73.22 ### ### 220,183 ### 41.6 41.6 0.0
2021-Nov-08 Mon 73.8 ### 72.74 ### 487,224 ### 37.4 37.4 0.0
2021-Nov-05 Fri ### ### ### 73.42 80.6 80.6 5.2
2021-Nov-04 Thu ### 73.25 ### ### 34.3 34.3 0.0
2021-Nov-03 Wed ### ### 71.76 ### 71.9 71.9 0.0
2021-Nov-02 Tue ### 72.23 ### 71.85 367,341 13,266,520 ### ### 5.1
2021-Nov-01 Mon ### 71.79 70.77 71.22 386,243 ### 72.9 72.9 5.1
2021-Oct-29 Fri ### ### 70.22 70.42 419,946 ### 36.1 36.1 ###
2021-Oct-28 Thu ### ### 70.81 ### 477,486 ### ### ### 0.0
2021-Oct-27 Wed 71 71.57 70.55 70.89 715,982 50,877,680 47.8 47.8 ###
2021-Oct-26 Tue 70.47 71.21 ### ### 384,722 13,698,026 ### ### 0.0
2021-Oct-25 Mon 69.25 70.58 69.24 ### 566,258 ### ### ### 0.0
2021-Oct-22 Fri 67.76 69.27 67.76 69.2 532,141 36,459,640 86.2 86.2 4.9
2021-Oct-21 Thu 67.54 ### ### 67.48 449,443 0 46.4 46.4 4.8
2021-Oct-20 Wed ### 67.8 66.7 67.29 ### ### ###
2021-Oct-19 Tue ### ### ### 66.75 ### ### 4.8
2021-Oct-18 Mon 66.8 ### 66.51 66.73 43.0 43.0 ###
2021-Oct-15 Fri ### ### ### ### 72.1 72.1 0.0
2021-Oct-14 Thu ### ### ### 66.59 386,724 0 ### ### ###
2021-Oct-13 Wed 66.5 66.52 ### ### ### ### 0.0
2021-Oct-12 Tue ### ### 65.25 66.44 549,088 ### ### ### 4.7
2021-Oct-11 Mon 66.5 ### ### 66.75 ### ### 4.8
2021-Oct-08 Fri ### ### ### ### 389,451 0 28.7 28.7 0.0
2021-Oct-07 Thu ### ### 66.42 67.45 67.4 67.4 4.8
2021-Oct-06 Wed 67.72 ### 66.72 67.22 ### ### ###
2021-Oct-05 Tue ### 67.74 ### ### 76.2 76.2 0.0
2021-Oct-04 Mon 68.71 ### ### ### ### ### 0.0
2021-Oct-01 Fri ### 68.57 ### ### 71.7 71.7 0.0
2021-Sep-30 Thu ### 69.71 ### ### 392,283 13,673,023 ### ### 0.0
2021-Sep-29 Wed ### ### 67.28 ### 66.7 66.7 0.0
2021-Sep-28 Tue 68.85 ### ### ### 461,673 0 ### ### 0.0
2021-Sep-27 Mon 69.49 69.82 68.81 69.28 39.1 39.1 4.9
2021-Sep-24 Fri ### ### ### 69.26 487,154 0 ### ### 4.9
2021-Sep-23 Thu ### ### ### 69.78 57.8 57.8 5.0
2021-Sep-22 Wed ### 70.77 ### 69.75 332,546 11,767,140 30.1 30.1 5.0
2021-Sep-21 Tue 69.56 ### ### ### 437,774 0 ### ### 0.0
2021-Sep-20 Mon 70.49 70.49 69.48 69.76 346,783 ### ### ### 5.0
2021-Sep-17 Fri 69.58 70.5 69.41 ### 73.8 73.8 0.0
2021-Sep-16 Thu 68.82 69.53 ### ### ### ### 0.0
2021-Sep-15 Wed ### 68.82 ### ### 672,980 23,157,241 ### ### 0.0
2021-Sep-14 Tue 68.25 ### ### ### 552,651 0 ### ### 0.0
2021-Sep-13 Mon ### ### 67.83 ### 311,654 10,569,745 71.3 71.3 0.0
2021-Sep-10 Fri 68.59 ### ### 68.42 31.6 31.6 4.9
2021-Sep-09 Thu 68.51 ### 67.8 ### 946,888 ### 61.1 61.1 0.0
2021-Sep-08 Wed ### 69.45 ### ### 354,388 12,306,123 37.4 37.4 0.0
2021-Sep-07 Tue ### 70.55 69.28 69.75 35.6 35.6 5.0
2021-Sep-06 Mon 70.5 ### 69.81 ### 911,322 ### ### ### 0.0
2021-Sep-03 Fri 70.25 72.41 ### ### ### ### 0.0
2021-Sep-02 Thu ### ### 68.83 69.77 1,079,173 ### 67.1 67.1 ###
2021-Sep-01 Wed ### ### 67.59 ### ### ### 0.0
2021-Aug-31 Tue ### ### 68.89 ### 31.5 31.5 0.0
2021-Aug-30 Mon ### 69.44 67.46 ### 77.0 77.0 0.0
2021-Aug-27 Fri 68.23 ### 67.8 68.21 38.2 38.2 4.9
2021-Aug-26 Thu 66.2 ### ### 67.78 1,063,281 0 86.7 86.7 ###
2021-Aug-25 Wed 67.29 ### ### ### 407,785 0 26.0 26.0 0.0
2021-Aug-24 Tue 66.86 ### 66.7 ### 372,924 ### ### ### 0.0
2021-Aug-23 Mon ### 67.28 66.72 ### 64.6 64.6 0.0
2021-Aug-20 Fri 66.72 ### ### 66.2 44.8 44.8 4.7
2021-Aug-19 Thu ### 67.555 ### 66.54 ### ### 4.8
2021-Aug-18 Wed 69.45 ### ### ### 20.7 20.7 0.0
2021-Aug-17 Tue ### ### ### 68.82 584,542 0 87.7 87.7 4.9
2021-Aug-16 Mon 67.44 ### ### ### 277,327 0 78.2 78.2 0.0
2021-Aug-13 Fri 67.5 67.8 ### 67.71 279,784 9,484,677 ### ### ###
2021-Aug-12 Thu ### 67.83 66.89 ### 29.8 29.8 0.0
2021-Aug-11 Wed 66.86 ### 66.81 67.75 767,878 ### 77.3 77.3 ###
2021-Aug-10 Tue 67.76 ### ### ### 30.4 30.4 0.0
2021-Aug-09 Mon 67.28 67.74 ### 67.54 645,746 ### ### ### 4.8
2021-Aug-06 Fri ### 67.79 ### 67.4 774,128 ### 80.9 80.9 4.8
2021-Aug-05 Thu ### 66.85 65.54 ### 78.4 78.4 0.0
2021-Aug-04 Wed 65.5 65.71 64.76 65.44 ### ### 4.7
2021-Aug-03 Tue ### ### 64.45 65.56 80.5 80.5 4.7
2021-Aug-02 Mon ### 64.85 64.26 64.75 ### ### 4.6
2021-Jul-30 Fri ### ### 63.56 ### ### ### 0.0
2021-Jul-29 Thu ### 64.28 ### 64.22 644,152 20,703,045 ### ### 4.6
2021-Jul-28 Wed ### ### 63.42 ### 399,441 12,666,274 ### ### 0.0
2021-Jul-27 Tue 63.72 ### ### 63.8 469,974 0 72.4 72.4 4.6
2021-Jul-26 Mon 64.24 64.29 ### 63.75 ### ### ###
2021-Jul-23 Fri ### 64.77 ### ### 68.2 68.2 0.0
2021-Jul-22 Thu 64.42 ### ### ### 38.3 38.3 0.0
2021-Jul-21 Wed ### ### ### 64.26 982,551 0 ### ### 4.6
2021-Jul-20 Tue 63.48 ### ### ### 624,227 0 ### ### 0.0
2021-Jul-19 Mon ### ### 62.7 63.54 257,522 ### 85.6 85.6 4.5
2021-Jul-16 Fri ### 63.28 62.77 ### 61.7 61.7 0.0
2021-Jul-15 Thu ### 64.145 ### ### 555,523 ### ### ### 0.0
2021-Jul-14 Wed ### ### 63.48 63.89 577,057 18,315,789 70.6 70.6 ###
2021-Jul-13 Tue ### 63.71 62.89 63.5 ### ### 4.5
2021-Jul-12 Mon 63.57 ### 62.58 ### 349,652 ### 36.5 36.5 0.0
2021-Jul-09 Fri ### ### 62.87 63.26 579,972 ### ### ### 4.5
2021-Jul-08 Thu 63.75 64.84 63.75 ### 663,245 ### 79.0 79.0 0.0
2021-Jul-07 Wed 63.29 ### ### 63.54 ### ### 4.5
2021-Jul-06 Tue 63.25 ### 62.81 ### ### ### 0.0
2021-Jul-05 Mon ### 63.82 62.8 ### 819,928 51,909,641 72.7 72.7 0.0
2021-Jul-02 Fri ### ### 62.71 62.83 372,283 ### ### ### 4.5
2021-Jul-01 Thu ### 63.25 ### 62.8 431,474 ### ### ### 4.5
2021-Jun-30 Wed 63.5 63.845 62.88 ### 29.1 29.1 0.0
2021-Jun-29 Tue 63.22 ### 62.74 ### 39.8 39.8 0.0
2021-Jun-28 Mon ### ### 63.29 63.58 43.9 43.9 ###
2021-Jun-25 Fri ### ### 63.76 ### 34.0 34.0 0.0
2021-Jun-24 Thu ### ### ### ### ### ### 0.0
2021-Jun-23 Wed 64.74 ### 64.27 ### 546,145 ### ### ### 0.0
2021-Jun-22 Tue ### 65.29 ### ### ### ### 0.0
2021-Jun-21 Mon ### ### 63.7 64.81 86.2 86.2 ###
2021-Jun-18 Fri ### ### 63.83 63.87 969,454 30,940,124 ### ### 4.6
2021-Jun-17 Thu ### 64.45 ### ### 52.4 52.4 0.0
2021-Jun-16 Wed 64.51 64.88 63.55 ### 757,245 48,626,487 43.7 43.7 0.0
2021-Jun-15 Tue ### 64.72 ### 64.26 46.7 46.7 4.6
2021-Jun-11 Fri 63.24 ### ### ### 64.7 64.7 0.0
2021-Jun-10 Thu 64.5 64.84 62.72 63.22 778,674 49,663,827 20.9 20.9 4.5
2021-Jun-09 Wed ### 64.46 62.89 63.49 78.2 78.2 ###
2021-Jun-08 Tue ### 62.53 ### 62.28 599,674 ### 73.3 73.3 4.4
2021-Jun-07 Mon ### 62.955 61.955 ### 37.4 37.4 0.0
2021-Jun-04 Fri ### 63.27 62.51 ### 36.7 36.7 0.0
2021-Jun-03 Thu ### 63.52 ### ### 518,027 ### ### ### 0.0
2021-Jun-02 Wed ### ### ### 62.73 703,981 0 ### ### ###
2021-Jun-01 Tue 63.25 ### 62.51 ### 447,082 13,973,547 68.4 68.4 0.0
2021-May-31 Mon ### ### ### 63.5 74.0 74.0 4.5
2021-May-28 Fri 62.82 63.8 62.25 ### 68.8 68.8 0.0
2021-May-27 Thu ### ### ### ### ### ### 0.0
2021-May-26 Wed ### ### ### 64.54 245,828 0 30.2 30.2 ###
2021-May-25 Tue ### ### ### ### 76.0 76.0 0.0
2021-May-24 Mon ### ### 63.5 ### 355,025 11,272,043 ### ### 0.0
2021-May-21 Fri ### ### 63.5 ### ### ### 0.0
2021-May-20 Thu ### ### ### 63.45 469,680 0 ### ### 4.5
2021-May-19 Wed 62.81 63.4 ### ### ### ### 0.0
2021-May-18 Tue ### ### 62.77 63.43 33.2 33.2 ###
2021-May-17 Mon 63.84 64.45 63.7 63.79 44.8 44.8 ###
2021-May-14 Fri 63.88 64.2 ### 63.83 250,848 8,052,220 ### ### ###
2021-May-13 Thu 63.4 ### ### 63.45 ### ### 4.5
2021-May-12 Wed 62.55 63.26 61.86 ### 534,155 ### ### ### 0.0
2021-May-11 Tue 62.86 ### ### ### 81.0 81.0 0.0
2021-May-10 Mon 63.25 63.41 ### ### 323,481 ### 35.6 35.6 0.0
2021-May-07 Fri 62.58 63.76 ### ### 573,255 ### ### ### 0.0
2021-May-06 Thu 64.46 64.51 62.75 ### 704,288 44,813,845 ### ### 0.0
2021-May-05 Wed 66.2 66.26 63.8 ### 605,285 39,361,683 ### ### 0.0
2021-May-04 Tue 67.45 67.56 66.24 ### 247,340 16,547,046 37.1 37.1 0.0
2021-May-03 Mon ### 67.57 ### ### 50.2 50.2 0.0
2021-Apr-30 Fri ### ### ### ### 323,324 0 ### ### 0.0
2021-Apr-29 Thu ### ### ### 68.26 ### ### 4.9
2021-Apr-28 Wed 68.5 ### 67.87 68.25 366,326 12,431,272 40.3 40.3 4.9
2021-Apr-27 Tue 67.79 68.27 67.29 67.57 ### ### ###
2021-Apr-26 Mon 67.5 ### ### 67.71 291,025 0 74.0 74.0 ###
2021-Apr-23 Fri ### ### 67.54 67.89 388,451 ### ### ### ###
2021-Apr-22 Thu 66.74 ### 66.74 ### 454,957 ### ### ### 0.0
2021-Apr-21 Wed 66.26 66.74 65.51 66.74 76.2 76.2 4.8
2021-Apr-20 Tue ### 67.47 66.5 66.78 263,174 ### ### ### 4.8
2021-Apr-19 Mon 67.8 ### ### ### ### ### 0.0
2021-Apr-16 Fri 67.5 67.88 ### ### 270,150 ### 35.8 35.8 0.0
2021-Apr-15 Thu ### 67.86 ### ### 337,150 ### ### ### 0.0
2021-Apr-14 Wed 67.89 68.49 67.5 ### ### ### 0.0
2021-Apr-13 Tue ### ### 67.22 ### 338,155 11,365,389 ### ### 0.0
2021-Apr-12 Mon 67.48 68.23 ### 67.89 ### ### ###
2021-Apr-09 Fri 67.52 ### 67.27 ### 242,124 8,143,840 61.0 61.0 0.0
2021-Apr-08 Thu 68.45 68.45 ### 67.83 ### ### 4.8
2021-Apr-07 Wed 66.88 ### 66.23 ### 394,751 13,072,179 80.5 80.5 0.0
2021-Apr-06 Tue 67.5 67.5 66.74 ### 33.7 33.7 0.0
2021-Apr-01 Thu 67.2 ### ### ### 30.4 30.4 0.0
2021-Mar-31 Wed ### ### 65.79 ### 527,282 17,344,941 ### ### 0.0
2021-Mar-30 Tue 67.88 ### ### ### 345,275 0 ### ### 0.0
2021-Mar-29 Mon ### ### 66.625 ### 332,653 ### 39.4 39.4 0.0
2021-Mar-26 Fri ### 68.45 ### 67.59 24.2 24.2 4.8
2021-Mar-25 Thu 68.5 ### 67.27 ### ### ### 0.0
2021-Mar-24 Wed ### 68.48 ### ### 388,744 ### 83.2 83.2 0.0
2021-Mar-23 Tue ### ### 66.5 ### 72.0 72.0 0.0
2021-Mar-22 Mon ### 67.24 ### 66.84 76.1 76.1 4.8
2021-Mar-19 Fri 65.86 65.86 64.82 65.46 518,858 33,902,181 ### ### 4.7
2021-Mar-18 Thu 67.8 67.8 65.52 ### ### ### 0.0
2021-Mar-17 Wed ### 67.87 66.75 67.49 534,724 35,992,272 75.7 75.7 ###
2021-Mar-16 Tue ### ### 65.47 66.56 74.1 74.1 4.8
2021-Mar-15 Mon ### 65.45 ### ### 656,855 21,495,579 88.4 88.4 0.0
2021-Mar-12 Fri 63.47 ### 62.71 ### 25.5 25.5 0.0
2021-Mar-11 Thu 63.75 ### 62.53 ### 31.3 31.3 0.0
2021-Mar-10 Wed ### 64.46 63.46 63.48 ### ### 4.5
2021-Mar-09 Tue 63.81 ### ### 63.49 469,958 0 42.7 42.7 ###
2021-Mar-08 Mon ### 65.4 ### ### ### ### 0.0
2021-Mar-05 Fri ### 65.45 ### 64.23 586,521 ### 37.9 37.9 4.6
2021-Mar-04 Thu 65.83 66.7 ### ### 599,973 ### 46.6 46.6 0.0
2021-Mar-03 Wed ### 68.21 67.26 67.27 379,975 ### 41.1 41.1 ###
2021-Mar-02 Tue ### 68.7 ### 67.43 486,785 ### ### ### ###
2021-Mar-01 Mon 66.2 ### 66.2 ### ### ### 0.0
2021-Feb-26 Fri ### 67.23 ### ### 34.5 34.5 0.0
2021-Feb-25 Thu ### 68.83 66.54 ### ### ### 0.0
2021-Feb-24 Wed ### ### ### 63.28 485,625 0 75.1 75.1 4.5
2021-Feb-23 Tue 61.89 63.48 61.47 63.26 484,451 30,266,076 ### ### 4.5
2021-Feb-22 Mon ### ### 60.76 ### ### ### 0.0
2021-Feb-19 Fri 62.43 ### ### ### 256,148 0 50.4 50.4 0.0
2021-Feb-18 Thu 62.7 63.71 62.22 62.51 590,287 37,167,420 47.2 47.2 ###
2021-Feb-17 Wed ### 63.27 62.28 62.28 465,148 ### ### ### 4.4
2021-Feb-16 Tue 64.44 64.5 ### ### 228,647 ### 42.7 42.7 0.0
2021-Feb-15 Mon 64.5 ### ### ### 173,022 0 ### ### 0.0
2021-Feb-12 Fri 64.48 65.22 64.27 64.52 217,786 14,100,554 74.1 74.1 4.6
2021-Feb-11 Thu ### 65.56 ### ### 320,287 ### 50.1 50.1 0.0
2021-Feb-10 Wed 65.48 ### 64.55 ### 400,641 12,930,688 67.9 67.9 0.0
2021-Feb-09 Tue ### ### 65.25 65.48 393,121 12,825,572 ### ### 4.7
2021-Feb-08 Mon 66.55 ### ### ### 329,329 0 66.0 66.0 0.0
2021-Feb-05 Fri 66.25 66.71 65.75 ### ### ### 0.0
2021-Feb-04 Thu ### 67.2 65.71 65.86 ### ### 4.7
2021-Feb-03 Wed 65.2 ### ### 66.55 ### ### ###
2021-Feb-02 Tue 63.54 ### ### 64.75 ### ### 4.6
2021-Feb-01 Mon ### ### 62.22 ### 335,546 ### ### ### 0.0
2021-Jan-29 Fri 63.23 ### ### ### 601,256 0 57.0 57.0 0.0
2021-Jan-28 Thu 62.25 ### 61.89 ### 83.1 83.1 0.0
2021-Jan-27 Wed ### ### 62.85 63.44 ### ### ###
2021-Jan-25 Mon 62.77 63.76 62.77 ### 302,388 19,130,576 73.7 73.7 0.0
2021-Jan-22 Fri ### 64.48 62.44 62.7 ### ### 4.5
2021-Jan-21 Thu 63.83 64.27 63.54 63.8 808,642 ### ### ### 4.6
2021-Jan-20 Wed ### 63.5 61.77 ### 634,374 ### ### ### 0.0
2021-Jan-19 Tue 62.7 62.7 61.86 ### 462,580 28,809,482 27.1 27.1 0.0
2021-Jan-18 Mon 61.51 63.25 61.46 ### 77.7 77.7 0.0
2021-Jan-15 Fri 59.8 59.8 ### ### 391,574 ### 30.7 30.7 0.0
2021-Jan-14 Thu ### ### ### 59.54 289,072 0 ### ### 4.3
2021-Jan-13 Wed ### 59.71 ### 58.71 27.1 27.1 ###
2021-Jan-12 Tue 60.26 60.77 59.44 59.44 487,750 ### ### ### 4.2
2021-Jan-11 Mon 60.78 ### ### 60.2 389,486 0 47.3 47.3 ###
2021-Jan-08 Fri ### ### ### 60.78 74.8 74.8 ###
2021-Jan-07 Thu 60.48 60.75 ### ### 35.3 35.3 0.0
2021-Jan-06 Wed ### 61.28 ### 60.22 560,527 17,174,547 29.7 29.7 ###
2021-Jan-05 Tue ### ### ### 61.78 ### ### 4.4
2021-Jan-04 Mon 62.22 62.84 62.21 ### 216,245 ### ### ### 0.0
2020-Dec-31 Thu 63.72 63.72 ### ### 205,375 6,543,247 ### ### 0.0
2020-Dec-30 Wed ### 64.2 63.4 63.72 304,142 19,404,259 66.4 66.4 ###
2020-Dec-29 Tue 64.55 ### ### 64.28 ### ### ###
2020-Dec-24 Thu ### ### ### ### ### ### 0.0
2020-Dec-23 Wed 63.8 64.46 63.42 64.2 ### ### 4.6
2020-Dec-22 Tue 62.55 63.78 ### ### 475,673 ### 82.0 82.0 0.0
2020-Dec-21 Mon ### ### ### 62.5 361,340 0 43.5 43.5 4.5
2020-Dec-18 Fri ### ### 62.49 ### ### ### 0.0
2020-Dec-17 Thu ### ### 63.22 64.41 534,856 ### ### ### ###
2020-Dec-16 Wed ### ### 63.145 ### ### ### 0.0
2020-Dec-15 Tue ### 63.89 ### 63.4 448,723 14,334,456 82.0 82.0 4.5
2020-Dec-14 Mon 63.2 63.83 ### ### ### ### 0.0
2020-Dec-11 Fri 63.85 ### ### 63.24 ### ### 4.5
2020-Dec-10 Thu 65.46 65.46 ### ### 586,073 ### ### ### 0.0
2020-Dec-09 Wed 64.7 65.44 64.45 65.44 610,884 ### 77.5 77.5 4.7
2020-Dec-08 Tue 63.5 ### ### 63.8 72.4 72.4 4.6
2020-Dec-07 Mon 63.86 ### ### 63.7 44.5 44.5 4.6
2020-Dec-04 Fri 63.5 ### ### 63.46 406,081 0 ### ### 4.5
2020-Dec-03 Thu 64.78 64.81 ### ### 489,876 ### 23.6 23.6 0.0
2020-Dec-02 Wed ### ### ### 64.78 533,645 0 ### ### 4.6
2020-Dec-01 Tue ### 65.48 63.74 64.45 546,157 ### 68.0 68.0 ###
2020-Nov-30 Mon 64.25 ### 62.77 ### 32.8 32.8 0.0
2020-Nov-27 Fri ### 64.77 ### ### 524,327 16,980,329 38.0 38.0 0.0
2020-Nov-26 Thu ### ### 63.71 63.78 516,987 16,468,620 32.4 32.4 4.6
2020-Nov-25 Wed 64.46 ### ### ### 953,174 0 70.7 70.7 0.0
2020-Nov-24 Tue ### ### 64.81 ### 651,970 21,127,087 ### ### 0.0
2020-Nov-23 Mon 66.2 ### 64.87 ### ### ### 0.0
2020-Nov-20 Fri 65.5 66.89 ### ### 373,743 ### ### ### 0.0
2020-Nov-19 Thu 65.4 ### 65.26 ### 670,153 ### 74.1 74.1 0.0
2020-Nov-18 Wed 66.83 67.85 ### ### 828,647 28,111,849 ### ### 0.0
2020-Nov-17 Tue ### ### ### ### 922,381 0 27.4 27.4 0.0
2020-Nov-16 Mon 66.81 67.73 66.81 ### 22,843 1,536,648 ### ### 0.0
2020-Nov-13 Fri 67.51 67.71 ### 66.88 662,653 ### ### ### 4.8
2020-Nov-12 Thu ### ### ### ### ### ### 0.0
2020-Nov-11 Wed ### 68.8 ### 67.51 24.0 24.0 4.8
2020-Nov-10 Tue ### 70.5 ### 69.49 1,479,653 ### ### ### ###
2020-Nov-09 Mon 64.7 ### ### 65.76 700,143 0 ### ### 4.7
2020-Nov-06 Fri ### ### 63.52 ### 419,441 13,321,446 ### ### 0.0
2020-Nov-05 Thu 64.48 64.53 63.77 ### 28.5 28.5 0.0
2020-Nov-04 Wed 62.56 ### 62.55 63.76 79.7 79.7 4.6
2020-Nov-03 Tue 62.2 ### ### ### 410,829 0 ### ### 0.0
2020-Nov-02 Mon ### 62.82 61.7 ### 463,941 ### 81.5 81.5 0.0
2020-Oct-30 Fri 62.75 62.75 ### ### ### ### 0.0
2020-Oct-29 Thu 62.77 63.73 ### ### 616,653 19,649,647 ### ### 0.0
2020-Oct-28 Wed ### ### 62.54 63.5 648,541 20,279,877 ### ### 4.5
2020-Oct-27 Tue ### 64.7 62.72 ### 568,957 36,248,250 ### ### 0.0
2020-Oct-26 Mon 64.58 ### ### 64.22 383,552 0 47.7 47.7 4.6
2020-Oct-23 Fri 65.27 65.5 64.24 ### 425,955 ### ### ### 0.0
2020-Oct-22 Thu ### 65.78 63.48 ### 779,440 ### 87.6 87.6 0.0
2020-Oct-21 Wed ### 65.48 ### 64.4 31.2 31.2 ###
2020-Oct-20 Tue ### ### ### 64.88 29.8 29.8 4.6
2020-Oct-19 Mon ### 66.82 65.77 65.81 39.0 39.0 ###
2020-Oct-16 Fri ### 67.46 ### ### 20.7 20.7 0.0
2020-Oct-15 Thu ### 69.27 ### ### 18.8 18.8 0.0
2020-Oct-14 Wed 68.5 ### 68.5 ### 443,057 ### 71.9 71.9 0.0
2020-Oct-13 Tue 69.77 69.84 68.27 68.82 412,177 28,462,882 ### ### 4.9
2020-Oct-12 Mon ### ### 68.5 ### 244,641 8,378,954 ### ### 0.0
2020-Oct-09 Fri 69.29 69.87 ### ### 27.3 27.3 0.0
2020-Oct-08 Thu ### 69.58 68.43 69.49 ### ### ###
2020-Oct-07 Wed 67.88 ### 67.43 ### 59.9 59.9 0.0
2020-Oct-06 Tue ### ### ### ### 16.9 16.9 0.0
2020-Oct-05 Mon ### 69.79 ### ### ### ### 0.0
2020-Oct-02 Fri ### ### 66.59 66.89 ### ### 4.8
2020-Oct-01 Thu 65.71 ### 65.58 67.52 ### ### 4.8
2020-Sep-30 Wed ### 67.49 ### ### 565,747 ### 36.3 36.3 0.0
2020-Sep-29 Tue 68.23 68.28 ### 67.87 311,076 ### ### ### 4.8
2020-Sep-28 Mon 68.2 68.86 67.7 67.86 262,947 17,954,021 ### ### 4.8
2020-Sep-25 Fri 67.82 68.56 67.47 67.88 415,486 28,259,280 ### ### 4.8
2020-Sep-24 Thu 69.22 ### ### 68.42 ### ### 4.9
2020-Sep-23 Wed ### ### 67.48 ### 476,886 ### 80.9 80.9 0.0
2020-Sep-22 Tue 66.54 67.4 66.52 ### 447,650 29,974,644 ### ### 0.0
2020-Sep-21 Mon ### 67.89 66.73 ### 361,143 ### ### ### 0.0
2020-Sep-18 Fri ### ### 66.81 ### 877,851 ### 27.5 27.5 0.0
2020-Sep-17 Thu 67.5 ### ### ### 784,244 0 52.4 52.4 0.0
2020-Sep-16 Wed 66.45 ### ### 67.52 804,254 0 75.7 75.7 4.8
2020-Sep-15 Tue 65.79 66.83 65.55 66.42 ### ### 4.7
2020-Sep-14 Mon 64.89 ### 64.49 ### 266,958 ### ### ### 0.0
2020-Sep-11 Fri ### 64.86 ### ### 546,053 ### 73.6 73.6 0.0
2020-Sep-10 Thu 65.46 ### ### 64.43 30.0 30.0 4.6
2020-Sep-09 Wed ### 64.85 63.59 ### ### ### 0.0
2020-Sep-08 Tue 65.5 ### ### ### 32.9 32.9 0.0
2020-Sep-07 Mon ### ### 63.56 64.74 335,357 10,657,645 69.1 69.1 4.6
2020-Sep-04 Fri ### ### ### 64.7 677,344 0 34.5 34.5 ###
2020-Sep-03 Thu 66.25 66.58 65.82 66.23 ### ### ###
2020-Sep-02 Wed 64.51 ### 64.41 65.7 ### ### 4.7
2020-Sep-01 Tue ### 64.84 63.51 64.51 619,428 ### ### ### 4.6
2020-Aug-31 Mon ### ### ### ### ### ### 0.0
2020-Aug-28 Fri 65.5 ### 64.4 65.5 945,588 ### 68.6 68.6 4.7
2020-Aug-27 Thu ### 67.49 ### 65.27 753,354 ### ### ### 4.7
2020-Aug-26 Wed 65.26 ### 65.2 ### 584,273 ### 76.5 76.5 0.0
2020-Aug-25 Tue ### 66.82 ### 66.25 ### ### 4.7
2020-Aug-24 Mon ### ### 65.48 ### 465,140 15,228,683 ### ### 0.0
2020-Aug-21 Fri ### ### 66.53 66.83 34.3 34.3 ###
2020-Aug-20 Thu ### ### 66.55 ### ### ### 0.0
2020-Aug-19 Wed ### ### 66.86 ### 532,879 17,814,144 ### ### 0.0
2020-Aug-18 Tue 67.2 ### 66.88 67.56 736,181 ### 66.4 66.4 4.8
2020-Aug-17 Mon ### 66.74 65.74 66.46 439,772 ### ### ### 4.7
2020-Aug-14 Fri 67.88 68.46 67.23 ### ### ### 0.0
2020-Aug-13 Thu ### 67.54 ### ### 629,442 21,256,256 40.0 40.0 0.0
2020-Aug-12 Wed 66.2 66.77 64.75 66.47 743,575 ### 76.0 76.0 4.7
2020-Aug-11 Tue 63.2 ### ### ### 91.9 91.9 0.0
2020-Aug-10 Mon 62.84 63.25 ### ### ### ### 0.0
2020-Aug-07 Fri ### 62.76 ### 62.42 ### ### 4.5
2020-Aug-06 Thu 62.5 ### ### 62.5 ### ### 4.5
2020-Aug-05 Wed ### 63.41 ### 62.56 445,379 14,120,741 ### ### 4.5
2020-Aug-04 Tue ### 64.28 ### ### 806,924 ### ### ### 0.0
2020-Aug-03 Mon ### ### 61.21 ### 340,244 ### ### ### 0.0
2020-Jul-31 Fri ### 63.56 61.41 ### 36.5 36.5 0.0
2020-Jul-30 Thu ### 63.52 ### 63.22 826,942 26,263,677 78.8 78.8 4.5
2020-Jul-29 Wed 62.8 ### ### ### 470,148 0 ### ### 0.0
2020-Jul-28 Tue 62.51 ### ### ### 578,620 0 44.5 44.5 0.0
2020-Jul-27 Mon ### 63.7 ### ### 461,221 14,689,888 ### ### 0.0
2020-Jul-24 Fri ### 64.5 62.88 63.41 ### ### ###
2020-Jul-23 Thu ### 64.89 63.44 ### 410,646 ### ### ### 0.0
2020-Jul-22 Wed ### 65.5 63.56 ### 21.7 21.7 0.0
2020-Jul-21 Tue 63.75 65.53 63.52 65.53 637,758 ### 75.9 75.9 ###
2020-Jul-20 Mon ### ### ### ### 37.6 37.6 0.0
2020-Jul-17 Fri 63.5 ### 62.74 63.5 ### ### 4.5
2020-Jul-16 Thu 64.79 64.79 ### 63.22 515,324 16,693,920 ### ### 4.5
2020-Jul-15 Wed 62.58 ### 62.42 63.58 75.2 75.2 ###
2020-Jul-14 Tue ### 62.2 61.48 61.78 79.4 79.4 4.4
2020-Jul-13 Mon 63.28 63.41 61.385 ### 640,082 ### 30.9 30.9 0.0
2020-Jul-10 Fri 63.84 63.89 ### ### 33.3 33.3 0.0
2020-Jul-09 Thu 63.21 64.2 ### ### 70.2 70.2 0.0
2020-Jul-08 Wed 64.29 64.87 ### 63.2 635,646 20,617,178 31.0 31.0 4.5
2020-Jul-07 Tue 66.23 ### ### 64.52 29.8 29.8 4.6
2020-Jul-06 Mon ### ### ### ### ### ### 0.0
2020-Jul-03 Fri ### 67.57 66.74 67.25 327,926 22,021,870 44.5 44.5 ###
2020-Jul-02 Thu 66.7 67.73 66.55 67.57 69.9 69.9 ###
2020-Jul-01 Wed 66.59 66.8 65.72 ### ### ### 0.0
2020-Jun-30 Tue ### ### 65.56 66.52 582,482 19,093,759 69.5 69.5 ###
2020-Jun-29 Mon ### 65.72 64.58 ### 368,253 23,991,682 73.4 73.4 0.0
2020-Jun-26 Fri ### 65.76 64.52 65.49 422,680 27,533,375 ### ### 4.7
2020-Jun-25 Thu 66.59 ### ### 64.76 ### ### 4.6
2020-Jun-24 Wed 66.26 ### ### ### 75.8 75.8 0.0
2020-Jun-23 Tue 66.8 ### ### ### 42.2 42.2 0.0
2020-Jun-22 Mon 65.28 66.4 ### ### 304,884 10,122,148 75.8 75.8 0.0
2020-Jun-19 Fri ### ### 65.77 ### 33.3 33.3 0.0
2020-Jun-18 Thu 66.85 67.51 65.54 ### 33.3 33.3 0.0
2020-Jun-17 Wed 66.45 ### ### ### ### ### 0.0
2020-Jun-16 Tue 64.74 ### ### 65.76 840,448 0 69.9 69.9 4.7
2020-Jun-15 Mon ### ### ### ### 701,725 0 43.2 43.2 0.0
2020-Jun-12 Fri 66.25 ### ### 65.58 648,776 0 ### ### 4.7
2020-Jun-11 Thu ### ### ### 66.72 1,191,445 0 91.5 91.5 4.8
2020-Jun-10 Wed 66.41 67.25 ### 66.85 882,643 29,678,870 ### ### 4.8
2020-Jun-09 Tue ### 68.77 ### ### 946,876 ### ### ### 0.0
2020-Jun-05 Fri 68.8 ### ### ### 951,470 0 16.5 16.5 0.0
2020-Jun-04 Thu ### ### 68.83 69.4 750,257 ### ### ### 5.0
2020-Jun-03 Wed ### ### 68.53 69.86 654,142 22,414,175 72.3 72.3 ###
2020-Jun-02 Tue ### 69.72 ### 69.24 68.9 68.9 4.9
2020-Jun-01 Mon 69.29 ### ### ### 62.6 62.6 0.0
2020-May-29 Fri 68.78 ### ### ### 1,278,675 0 ### ### 0.0
2020-May-28 Thu ### ### 67.2 69.81 89.2 89.2 ###
2020-May-27 Wed 69.78 70.49 68.54 ### 901,357 ### ### ### 0.0
2020-May-26 Tue 69.23 ### ### ### 765,188 0 72.1 72.1 0.0
2020-May-25 Mon ### ### ### ### 449,270 0 70.9 70.9 0.0
2020-May-22 Fri ### ### ### 66.7 757,672 0 40.0 40.0 4.8
2020-May-21 Thu 68.72 68.77 ### 67.55 ### ### 4.8
2020-May-20 Wed ### 68.45 ### ### ### ### 0.0
2020-May-19 Tue ### ### 66.23 67.42 582,656 19,294,653 35.1 35.1 4.8
2020-May-18 Mon 64.45 ### 64.23 ### 853,043 27,395,475 ### ### 0.0
2020-May-15 Fri ### ### 61.55 ### 876,942 ### 88.0 88.0 0.0
2020-May-14 Thu 62.28 62.85 61.72 ### 751,823 ### ### ### 0.0
2020-May-13 Wed 60.2 63.24 ### ### 90.5 90.5 0.0
2020-May-12 Tue ### 62.49 61.21 ### 969,775 59,980,583 ### ### 0.0
2020-May-11 Mon ### 61.7 ### ### 603,149 18,607,146 ### ### 0.0
2020-May-08 Fri 62.5 62.53 60.585 ### ### ### 0.0
2020-May-07 Thu ### 62.43 ### ### 37.5 37.5 0.0
2020-May-06 Wed ### 62.88 ### 62.57 37.9 37.9 ###
2020-May-05 Tue ### 63.82 62.21 ### 656,787 ### 64.7 64.7 0.0
2020-May-04 Mon ### ### 60.78 62.8 852,521 ### ### ### 4.5
2020-May-01 Fri 62.25 ### 61.81 ### ### ### 0.0
2020-Apr-30 Thu ### ### ### ### ### ### 0.0
2020-Apr-29 Wed 62.29 ### 61.2 ### 1,118,825 34,236,045 67.1 67.1 0.0
2020-Apr-28 Tue 65.21 65.55 ### ### 2,845,378 ### ### ### 0.0
2020-Apr-27 Mon ### ### ### 64.23 ### ### 4.6
2020-Apr-24 Fri ### 62.2 59.4 ### 1,271,625 ### 83.8 83.8 0.0
2020-Apr-23 Thu 62.49 62.74 58.82 60.52 2,480,971 ### ### ### 4.3
2020-Apr-22 Wed 64.29 64.29 64.29 64.29 0 4.6
2020-Apr-21 Tue 65.5 ### ### 64.29 ### ### 4.6
2020-Apr-20 Mon 66.73 66.75 65.23 65.5 ### ### 4.7
2020-Apr-17 Fri ### ### 65.48 67.2 ### ### 4.8
2020-Apr-16 Thu ### 64.49 ### ### 752,226 24,255,527 ### ### 0.0
2020-Apr-15 Wed 65.26 ### 63.59 ### ### ### 0.0
2020-Apr-14 Tue 61.2 ### ### ### 528,755 0 79.2 79.2 0.0
2020-Apr-09 Thu ### ### 59.2 61.2 487,740 ### 66.0 66.0 ###
2020-Apr-08 Wed 59.49 60.87 ### 58.72 27.2 27.2 4.2
2020-Apr-07 Tue 61.89 62.29 ### 60.58 33.4 33.4 4.3
2020-Apr-06 Mon ### 61.2 ### 60.53 ### ### ###
2020-Apr-03 Fri 58.56 ### ### 56.84 ### ### ###
2020-Apr-02 Thu 60.56 60.56 ### 59.55 626,427 ### 22.2 22.2 ###
2020-Apr-01 Wed 61.8 ### 58.2 61.87 ### ### ###
2020-Mar-31 Tue ### ### 55.725 57.28 926,677 ### ### ### ###
2020-Mar-30 Mon ### ### ### ### 630,485 0 ### ### 0.0
2020-Mar-27 Fri 60.45 60.45 51.27 ### 5.5 5.5 0.0
2020-Mar-26 Thu 49 ### 49 58.27 1,118,778 ### 96.3 96.3 4.2
2020-Mar-25 Wed ### 57.55 ### 50.52 1,748,576 50,315,274 ### ### 3.6
2020-Mar-24 Tue ### 52.73 48.5 ### 1,276,876 64,629,078 67.1 67.1 0.0
2020-Mar-23 Mon 48 ### ### 50.7 94.6 94.6 ###
2020-Mar-20 Fri ### 56.47 50.86 50.87 1,229,177 65,963,783 ### ### ###
2020-Mar-19 Thu 54.5 ### 53.85 54.83 ### ### ###
2020-Mar-18 Wed ### ### ### 54.44 1,481,753 0 19.4 19.4 3.9
2020-Mar-17 Tue 56.51 ### ### 59.57 1,003,187 0 71.6 71.6 4.3
2020-Mar-16 Mon ### ### 55.79 ### 1,047,127 ### 31.1 31.1 0.0
2020-Mar-13 Fri ### 62.5 ### 62.5 ### ### 4.5
2020-Mar-12 Thu ### ### 57.26 58.48 42.7 42.7 4.2
2020-Mar-11 Wed 64.28 64.7 ### ### ### ### 0.0
2020-Mar-10 Tue 57.46 ### 57.42 ### 866,959 ### ### ### 0.0
2020-Mar-09 Mon ### ### ### ### 1,016,121 0 56.8 56.8 0.0
2020-Mar-06 Fri ### 65.87 63.71 ### 862,427 55,876,645 85.8 85.8 0.0
2020-Mar-05 Thu 67.5 68.29 65.56 65.89 23.2 23.2 ###
2020-Mar-04 Wed ### 68.49 ### ### 937,043 ### ### ### 0.0
2020-Mar-03 Tue 69.75 ### 68.73 ### 633,878 ### ### ### 0.0
2020-Mar-02 Mon 67.59 ### ### 68.24 64.8 64.8 4.9
2020-Feb-28 Fri ### 71.78 ### ### 1,330,576 47,754,372 22.5 22.5 0.0
2020-Feb-27 Thu 73.5 74.27 72.56 ### 859,244 ### ### ### 0.0
2020-Feb-26 Wed 74.4 ### ### 74.77 425,552 0 79.2 79.2 ###
2020-Feb-25 Tue ### 76.45 ### ### ### ### 0.0
2020-Feb-24 Mon ### 77.87 ### 77.48 90.7 90.7 5.5
2020-Feb-21 Fri ### 80 78.5 78.59 309,152 ### ### ### ###
2020-Feb-20 Thu 79.76 ### ### ### 447,384 0 ### ### 0.0
2020-Feb-19 Wed ### 79.84 78.8 79.84 239,978 19,035,054 ### ### 5.7
2020-Feb-18 Tue ### ### 78.49 ### 356,348 13,984,877 78.1 78.1 0.0
2020-Feb-17 Mon 79.51 79.74 ### 79.71 ### ### ###
2020-Feb-14 Fri ### 80 ### 79.75 ### ### ###
2020-Feb-13 Thu 79.76 79.89 ### 79.42 35.6 35.6 5.7
2020-Feb-12 Wed ### ### 79.85 ### 32.5 32.5 0.0
2020-Feb-11 Tue 79.57 80.51 79.52 ### 345,226 27,623,258 74.5 74.5 0.0
2020-Feb-10 Mon ### ### ### 79.28 266,551 0 ### ### 5.7
2020-Feb-07 Fri 79.55 79.58 ### 79.41 415,526 16,533,779 ### ### 5.7
2020-Feb-06 Thu 79 ### 78.59 79.45 1,118,527 ### ### ### 5.7
2020-Feb-05 Wed 78.88 ### 78.55 78.72 32.3 32.3 5.6
2020-Feb-04 Tue ### 79 78.51 78.8 30.8 30.8 5.6
2020-Feb-03 Mon 77.5 78.74 76.5 78.53 358,375 ### 86.9 86.9 ###
2020-Jan-31 Fri 79.21 79.84 78.89 79.2 34.7 34.7 5.7
2020-Jan-30 Thu 79.71 79.78 78.75 ### 341,257 ### 36.3 36.3 0.0
2020-Jan-29 Wed ### 79.43 ### ### 404,150 ### 69.8 69.8 0.0
2020-Jan-28 Tue 79 ### ### ### ### ### 0.0
2020-Jan-24 Fri ### ### ### ### 476,075 0 37.8 37.8 0.0
2020-Jan-23 Thu 79.43 79.75 ### ### ### ### 0.0
2020-Jan-22 Wed 77.77 79.24 77.53 79.22 ### ### 5.7
2020-Jan-21 Tue ### ### ### ### 364,473 0 82.0 82.0 0.0
2020-Jan-20 Mon ### ### ### 77.5 399,882 0 82.2 82.2 5.5
2020-Jan-17 Fri ### ### 75.52 76.53 301,055 ### 77.2 77.2 ###
2020-Jan-16 Thu 74.8 ### 74.53 75.29 75.8 75.8 5.4
2020-Jan-15 Wed 75 ### 74.8 ### 420,624 ### 71.3 71.3 0.0
2020-Jan-14 Tue ### ### 74.5 74.87 ### ### 5.3
2020-Jan-13 Mon 74.7 74.87 74.4 ### ### ### 0.0
2020-Jan-10 Fri ### 75.29 74.53 74.8 ### ### 5.3
2020-Jan-09 Thu 74.85 ### 74.49 ### ### ### 0.0
2020-Jan-08 Wed ### 74.42 72.82 ### 87.9 87.9 0.0
2020-Jan-07 Tue 73 74.075 73 73.85 ### ### 5.3
2020-Jan-06 Mon ### 72.89 71.71 72.78 80.8 80.8 5.2
2020-Jan-03 Fri 73.23 ### 72.46 ### ### ### 0.0
2020-Jan-02 Thu 72.55 72.88 71.81 ### 21.1 21.1 0.0
2019-Dec-30 Mon ### 74.53 ### 74.53 ### ### ###
2019-Dec-27 Fri ### 74.075 ### 73.71 196,255 ### ### ### ###
2019-Dec-24 Tue 73.5 74.23 73.42 74.23 ### ### 5.3
2019-Dec-23 Mon 74.4 74.55 73.72 73.74 26.2 26.2 5.3
2019-Dec-20 Fri 73.24 ### ### ### 78.4 78.4 0.0
2019-Dec-19 Thu 74.2 74.85 73.53 73.74 809,485 ### 28.9 28.9 5.3
2019-Dec-18 Wed ### 73.5 ### ### 483,087 17,753,447 84.7 84.7 0.0
2019-Dec-16 Mon 72 ### 72 73.44 84.4 84.4 5.2
2019-Dec-13 Fri 70.54 ### 70.54 71.54 322,751 11,383,427 78.4 78.4 ###
2019-Dec-12 Thu 71.45 71.49 ### 71.4 41.3 41.3 ###
2019-Dec-11 Wed 71.22 71.4 70.49 71.28 69.2 69.2 ###
2019-Dec-10 Tue 71.4 71.4 ### 70.55 27.2 27.2 ###
2019-Dec-09 Mon ### ### 71.355 71.46 253,458 9,042,747 ### ### 5.1
2019-Dec-06 Fri 71.49 ### 70.84 71.49 255,846 ### ### ### ###
2019-Dec-05 Thu 69.85 70.79 69.655 70.58 75.2 75.2 ###
2019-Dec-04 Wed ### 70.48 69.5 ### 517,677 ### 80.7 80.7 0.0
2019-Dec-03 Tue 72.5 ### ### ### 32.9 32.9 0.0
2019-Dec-02 Mon ### 74.28 ### ### 367,688 ### 85.3 85.3 0.0
2019-Nov-29 Fri ### 73.75 ### ### 360,986 13,311,358 33.1 33.1 0.0
2019-Nov-28 Thu 73.42 ### 72.81 ### 382,957 13,941,549 28.7 28.7 0.0
2019-Nov-27 Wed 73.76 73.77 72.74 ### 484,583 35,498,127 25.2 25.2 0.0
2019-Nov-26 Tue 73.26 73.7 72.78 73.49 868,221 ### 71.1 71.1 ###
2019-Nov-25 Mon 72.47 73.48 72.47 73.26 413,040 ### ### ### 5.2
2019-Nov-22 Fri ### 72.48 ### 72.47 81.8 81.8 ###
2019-Nov-21 Thu ### ### ### 71.58 ### ### 5.1
2019-Nov-20 Wed ### 73.4 ### ### 28.1 28.1 0.0
2019-Nov-19 Tue 72.8 73.7 72.23 ### 591,583 43,164,853 ### ### 0.0
2019-Nov-18 Mon 73.2 73.53 ### ### ### ### 0.0
2019-Nov-15 Fri ### 73.2 72.5 ### ### ### 0.0
2019-Nov-14 Thu 71.26 72.58 71.2 72.41 376,424 27,061,121 ### ### 5.2
2019-Nov-13 Wed ### ### ### 71.23 19.5 19.5 5.1
2019-Nov-12 Tue 72.8 73 72.46 72.86 ### ### 5.2
2019-Nov-11 Mon 71.53 72.8 71.52 72.8 330,659 23,860,353 ### ### 5.2
2019-Nov-08 Fri 71.8 ### 71.49 ### ### ### 0.0
2019-Nov-07 Thu 70.72 71.81 70.57 71.81 ### ### ###
2019-Nov-06 Wed ### 71.22 ### ### ### ### 0.0
2019-Nov-05 Tue ### ### 69.25 ### 72.2 72.2 0.0
2019-Nov-04 Mon 70 ### ### 69.28 ### ### 4.9
2019-Nov-01 Fri ### 69.46 68.71 69.46 234,985 ### 75.1 75.1 ###
2019-Oct-31 Thu ### 69.46 68.25 68.49 678,445 ### 27.5 27.5 4.9
2019-Oct-30 Wed 69.25 ### 69.2 69.28 400,241 ### 73.8 73.8 4.9
2019-Oct-29 Tue 69.28 70.58 ### ### ### ### 0.0
2019-Oct-28 Mon ### ### 68.55 68.83 340,978 11,687,020 ### ### ###
2019-Oct-25 Fri 69.57 ### ### ### 27.1 27.1 0.0
2019-Oct-24 Thu ### ### 68.79 ### 74.7 74.7 0.0
2019-Oct-23 Wed ### 68.83 67.79 68.77 79.9 79.9 4.9
2019-Oct-22 Tue 68.49 68.56 ### 68.51 ### ### ###
2019-Oct-21 Mon 68.52 68.81 ### ### 567,122 ### ### ### 0.0
2019-Oct-18 Fri 68.43 ### ### ### 1,255,888 0 77.1 77.1 0.0
2019-Oct-17 Thu ### ### ### 68.87 1,036,153 0 38.5 38.5 ###
2019-Oct-16 Wed ### 68.83 67.24 68.54 644,687 43,861,280 ### ### 4.9
2019-Oct-15 Tue 66.46 66.76 ### ### 281,149 9,384,753 72.3 72.3 0.0
2019-Oct-14 Mon ### ### ### 66.46 ### ### 4.7
2019-Oct-11 Fri ### ### ### ### ### ### 0.0
2019-Oct-10 Thu 65.44 ### ### 66.28 479,045 0 84.9 84.9 4.7
2019-Oct-09 Wed ### 65.54 ### 65.54 382,922 12,548,353 79.2 79.2 ###
2019-Oct-08 Tue ### ### ### 65.74 328,829 0 ### ### 4.7
2019-Oct-07 Mon ### 65.5 ### ### 221,675 7,259,856 ### ### 0.0
2019-Oct-04 Fri 64.5 ### ### 64.55 ### ### ###
2019-Oct-03 Thu 63.71 ### 63.71 ### ### ### 0.0
2019-Oct-02 Wed ### ### ### 65.43 ### ### ###
2019-Oct-01 Tue ### 66.26 ### 66.26 572,779 ### 84.5 84.5 4.7
2019-Sep-30 Mon 64.74 64.87 64.2 64.87 533,324 ### ### ### ###
2019-Sep-27 Fri 64.86 ### ### ### 29.2 29.2 0.0
2019-Sep-26 Thu 64.88 64.88 63.48 ### 24.5 24.5 0.0
2019-Sep-25 Wed ### ### 64.71 64.74 ### ### 4.6
2019-Sep-24 Tue ### 65.51 ### 65.24 1,538,354 50,388,785 84.3 84.3 ###
2019-Sep-23 Mon 64.2 ### ### ### ### ### 0.0
2019-Sep-20 Fri ### 64.83 ### ### 1,482,378 48,051,282 78.8 78.8 0.0
2019-Sep-19 Thu 63.4 ### ### ### 28.3 28.3 0.0
2019-Sep-18 Wed 62.51 63.52 ### 63.21 ### ### ###
2019-Sep-17 Tue ### ### 61.56 62.2 67.9 67.9 4.4
2019-Sep-16 Mon 64.87 65.87 64.82 65.2 533,384 34,853,977 ### ### 4.7
2019-Sep-13 Fri ### 65.43 64.2 ### ### ### 0.0
2019-Sep-12 Thu 64.59 ### 64.21 64.74 ### ### 4.6
2019-Sep-11 Wed 64.5 ### ### 64.54 64.8 64.8 ###
2019-Sep-10 Tue ### ### 63.41 ### 74.2 74.2 0.0
2019-Sep-09 Mon 64.57 64.83 63.43 63.85 24.0 24.0 ###
2019-Sep-06 Fri ### 64.555 63.275 64.44 468,084 29,917,588 ### ### 4.6
2019-Sep-05 Thu 63.7 64.49 63.41 63.56 ### ### 4.5
2019-Sep-04 Wed ### 65.28 63.84 ### 568,279 ### ### ### 0.0
2019-Sep-03 Tue ### ### ### ### ### ### 0.0
2019-Sep-02 Mon 65.76 ### 65.76 ### 80.2 80.2 0.0
2019-Aug-30 Fri 66.42 ### ### ### 900,520 0 23.5 23.5 0.0
2019-Aug-29 Thu ### 69.2 66.87 ### 623,444 ### ### ### 0.0
2019-Aug-28 Wed 67.51 ### ### 67.57 ### ### ###
2019-Aug-27 Tue ### ### ### 67.7 439,688 0 70.8 70.8 4.8
2019-Aug-26 Mon 67.53 67.86 ### 67.48 306,456 10,398,052 ### ### 4.8
2019-Aug-23 Fri ### ### 68.385 ### ### ### 0.0
2019-Aug-22 Thu ### ### 69.54 69.7 19.8 19.8 5.0
2019-Aug-21 Wed ### 71.22 70.41 ### ### ### 0.0
2019-Aug-20 Tue 70 ### 69.44 ### 342,381 ### ### ### 0.0
2019-Aug-19 Mon ### 69.82 ### 69.75 452,382 15,792,655 77.7 77.7 5.0
2019-Aug-16 Fri 68.76 69.58 68.76 ### 263,088 ### ### ### 0.0
2019-Aug-15 Thu 70 ### 68.84 ### 32.4 32.4 0.0
2019-Aug-14 Wed ### ### ### ### ### ### 0.0
2019-Aug-13 Tue ### 71.22 69.73 70.87 428,540 30,201,356 ### ### 5.1
2019-Aug-12 Mon 68.53 ### 68.51 ### 267,643 ### ### ### 0.0
2019-Aug-09 Fri 68.8 69.55 ### ### 247,425 ### 72.5 72.5 0.0
2019-Aug-08 Thu ### ### 67.71 68.75 273,455 ### 70.3 70.3 ###
2019-Aug-07 Wed 67.29 ### ### ### 74.2 74.2 0.0
2019-Aug-06 Tue 66.8 68.29 66.5 67.84 ### ### 4.8
2019-Aug-05 Mon 70.89 ### 69.89 ### ### ### 0.0
2019-Aug-02 Fri 72.56 ### 71.75 ### 29.1 29.1 0.0
2019-Aug-01 Thu 72.5 ### ### 72.8 76.6 76.6 5.2
2019-Jul-31 Wed 72.51 ### ### 72.78 76.0 76.0 5.2
2019-Jul-30 Tue 73.45 ### 72.47 72.8 360,280 13,054,745 ### ### 5.2
2019-Jul-29 Mon ### 73.5 71.85 73.22 ### ### 5.2
2019-Jul-26 Fri 72 ### 71.51 72 455,756 16,295,555 ### ### 5.1
2019-Jul-25 Thu ### ### ### 72 ### ### 5.1
2019-Jul-24 Wed ### 72 71.53 ### ### ### 0.0
2019-Jul-23 Tue ### 72 ### 71.53 72.7 72.7 ###
2019-Jul-22 Mon ### ### 71.54 71.8 301,370 ### ### ### 5.1


<< Previous 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 2024-04-19 19:52:45 thru 2024-04-19 19:52:45 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000