Stock Trading: www.OzSuper.com Logo New and improved site shopping cart installed. OzSuper can be enjoyed up to a point as a GUEST, as a paid viewer you will enjoy: better site viewing, numeric suppressions will be lifted, column sorting and filtering etc. will become available.

Currently Sat 25-Jul-12 11:53:01 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

(RIO) RIO TINTO LIMITED Daily Prices...

     Prev Section TOC    Company Info for RIO    Limits Next Section


Company Details for (RIO) RIO TINTO LIMITED

Listing Code RIO
Listing Name RIO TINTO LIMITED
GICS Sector Materials
ISIN Name RIO TINTO LIMITED
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000RIO1


Maximum Price date available .. Thursday 10th July 2025
Latest price with VOLUME for RIO .. Wednesday 21st August 2024

RIO 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 15.2 ### 0.0
MAX 157.45 ### 98.4


Font Format Legend

(values are example only)
TypePriceVolume
Growth ### ###
No Change ### ###
Loss ### ###
     Prev Section Limits    Full Scrollable Formatted Daily Prices for RIO    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 (RIO) RIO TINTO LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2025-Jul-10 Thu ### ### ### ### 72.1 72.1 0.0
2025-Jul-09 Wed ### ### 107.53 107.59 1,012,121 54,416,685 33.4 33.4 7.7
2025-Jul-08 Tue ### 108.21 105.81 ### ### ### 0.0
2025-Jul-07 Mon 108.72 ### ### ### ### ### 0.0
2025-Jul-04 Fri ### ### ### 108.8 1,658,420 0 72.5 72.5 ###
2025-Jul-03 Thu 110.51 ### ### 110.25 1,887,259 0 ### ### 7.9
2025-Jul-02 Wed ### 108.76 105.21 ### ### ### 0.0
2025-Jul-01 Tue ### 106.55 104.5 ### ### ### 0.0
2025-Jun-30 Mon 107.26 ### 105.88 ### 1,742,549 92,250,544 39.0 39.0 0.0
2025-Jun-27 Fri ### 109.54 105.77 ### 80.6 80.6 0.0
2025-Jun-26 Thu ### ### ### ### 1,432,156 0 62.2 62.2 0.0
2025-Jun-25 Wed ### 105.43 103.5 ### 1,664,670 173,899,751 ### ### 0.0
2025-Jun-24 Tue ### 105.78 ### ### 1,846,152 97,642,979 34.0 34.0 0.0
2025-Jun-23 Mon ### 102.5 100.75 101.83 ### ### ###
2025-Jun-20 Fri 103.42 103.53 101.82 ### 4,196,654 430,891,449 26.2 26.2 0.0
2025-Jun-19 Thu 105.81 ### ### 103.55 2,168,756 0 24.5 24.5 ###
2025-Jun-18 Wed 106.4 ### ### ### 36.5 36.5 0.0
2025-Jun-17 Tue 107.45 108.23 106.83 ### ### ### 0.0
2025-Jun-16 Mon 106.5 ### 106.45 ### ### ### 0.0
2025-Jun-13 Fri ### 108.4 ### ### 2,619,278 ### 30.2 30.2 0.0
2025-Jun-12 Thu ### ### 107.58 107.58 2,221,588 ### 23.5 23.5 7.7
2025-Jun-11 Wed ### 110.5 ### ### 1,876,654 ### ### ### 0.0
2025-Jun-10 Tue ### 110.49 ### ### 39.1 39.1 0.0
2025-Jun-06 Fri ### ### 109.355 ### 1,732,077 94,705,640 ### ### 0.0
2025-Jun-05 Thu ### 110.7 109.41 ### 2,007,880 ### ### ### 0.0
2025-Jun-04 Wed 110.5 ### ### ### 1,786,384 0 ### ### 0.0
2025-Jun-03 Tue ### 111.4 109.73 ### 30.9 30.9 0.0
2025-Jun-02 Mon ### ### 109.75 110.75 1,348,946 ### 34.4 34.4 ###
2025-May-30 Fri 112.85 ### 112.24 ### 3,634,572 203,972,180 28.4 28.4 0.0
2025-May-29 Thu 114.2 ### 112.52 ### 29.4 29.4 0.0
2025-May-28 Wed 114.81 115.47 ### ### 1,994,251 115,138,081 ### ### 0.0
2025-May-27 Tue 115.43 115.74 ### 115.25 1,242,229 ### ### ### 8.2
2025-May-26 Mon 116.55 ### 114.44 115.21 25.8 25.8 ###
2025-May-23 Fri ### ### 116.75 ### 1,655,958 96,666,548 23.7 23.7 0.0
2025-May-22 Thu ### 119.45 118.51 118.88 733,974 87,328,226 ### ### ###
2025-May-21 Wed 119.26 ### 118.54 119.56 73.1 73.1 8.5
2025-May-20 Tue 119.8 120.49 118.28 119.22 ### ### 8.5
2025-May-19 Mon 120 ### 118.82 119.46 641,451 ### ### ### 8.5
2025-May-16 Fri 121 121.88 ### ### 1,753,775 106,875,048 63.9 63.9 0.0
2025-May-15 Thu 119.58 ### ### ### 77.7 77.7 0.0
2025-May-14 Wed ### 120.49 ### 120.49 959,678 ### ### ### ###
2025-May-13 Tue ### 120.47 118.8 119.85 ### ### ###
2025-May-12 Mon ### ### ### ### 958,748 0 ### ### 0.0
2025-May-09 Fri 115.5 115.76 ### ### 1,060,773 61,397,541 30.2 30.2 0.0
2025-May-08 Thu ### ### ### ### 60.4 60.4 0.0
2025-May-07 Wed 116.22 ### ### ### 1,117,858 0 ### ### 0.0
2025-May-06 Tue ### 115.51 114.42 115.26 827,081 ### 33.0 33.0 8.2
2025-May-05 Mon 116.45 116.46 115.29 115.59 38.8 38.8 ###
2025-May-02 Fri ### 117.76 ### ### 1,417,543 ### ### ### 0.0
2025-May-01 Thu ### 116.29 ### ### 973,586 56,609,157 ### ### 0.0
2025-Apr-30 Wed ### 117.4 ### ### ### ### 0.0
2025-Apr-29 Tue ### ### ### 116.56 931,187 0 ### ### 8.3
2025-Apr-28 Mon 115.46 115.56 ### ### 38.8 38.8 0.0
2025-Apr-24 Thu 114.7 115.4 114.5 ### ### ### 0.0
2025-Apr-23 Wed 113.55 114.54 ### 113.83 67.6 67.6 ###
2025-Apr-22 Tue 110.58 ### 110.5 ### 78.4 78.4 0.0
2025-Apr-17 Thu 109.75 ### 109.75 111.54 75.1 75.1 8.0
2025-Apr-16 Wed ### ### 108.25 ### 1,163,320 ### 23.6 23.6 0.0
2025-Apr-15 Tue ### ### ### 111.4 853,683 0 ### ### 8.0
2025-Apr-14 Mon ### 111.7 110.25 110.85 32.0 32.0 7.9
2025-Apr-11 Fri ### 109.44 107.27 109.29 1,856,770 ### ### ### ###
2025-Apr-10 Thu 111.2 112.29 109.245 110.59 1,952,228 ### ### ### ###
2025-Apr-09 Wed 105.25 ### ### ### 2,664,755 0 ### ### 0.0
2025-Apr-08 Tue 108.5 111.73 108.5 109.48 ### ### 7.8
2025-Apr-07 Mon ### 109.79 103.58 108.4 2,437,252 260,018,229 ### ### 7.7
2025-Apr-04 Fri 110.28 112.7 107.71 112.7 1,986,272 ### 87.0 87.0 ###
2025-Apr-03 Thu ### 113.48 111.44 ### ### ### 0.0
2025-Apr-02 Wed 116.52 116.54 114.8 ### 33.4 33.4 0.0
2025-Apr-01 Tue ### 117.78 ### ### 1,523,340 ### ### ### 0.0
2025-Mar-31 Mon 118.2 118.86 115.49 115.49 2,152,977 252,275,079 ### ### ###
2025-Mar-28 Fri 119.76 121.56 119.24 121.26 75.5 75.5 ###
2025-Mar-27 Thu 119.88 120.76 119.83 ### ### ### 0.0
2025-Mar-26 Wed ### ### ### ### 1,395,759 0 33.5 33.5 0.0
2025-Mar-25 Tue ### 119.82 118.5 118.78 38.3 38.3 8.5
2025-Mar-24 Mon ### 119.25 117.74 ### 905,575 ### 78.6 78.6 0.0
2025-Mar-21 Fri 117.59 119.58 ### 118.58 3,080,480 ### 73.8 73.8 8.5
2025-Mar-20 Thu ### 118.46 ### 117.5 1,528,979 90,561,426 21.8 21.8 8.4
2025-Mar-19 Wed ### ### 118.4 118.7 34.2 34.2 8.5
2025-Mar-18 Tue 119.2 119.73 ### 119.53 1,091,522 ### 70.3 70.3 8.5
2025-Mar-17 Mon 118.2 120 ### 119.2 1,410,944 84,656,640 70.2 70.2 8.5
2025-Mar-14 Fri ### 118.2 ### ### 1,384,859 ### ### ### 0.0
2025-Mar-13 Thu ### ### 115.55 ### 1,340,642 ### ### ### 0.0
2025-Mar-12 Wed 117.53 ### ### 117.23 37.5 37.5 ###
2025-Mar-11 Tue ### 120.45 117.29 ### 1,764,520 ### 84.1 84.1 0.0
2025-Mar-10 Mon ### ### 115.73 118.71 1,787,727 103,446,822 84.9 84.9 ###
2025-Mar-07 Fri 115.72 ### 114.41 115.2 1,521,140 ### 40.7 40.7 8.2
2025-Mar-06 Thu 114.44 116.2 ### ### 69.1 69.1 0.0
2025-Mar-05 Wed 118.4 ### ### 117.5 ### ### 8.4
2025-Mar-04 Tue 116.55 117.59 115.22 ### ### ### 0.0
2025-Mar-03 Mon ### 117.43 ### 117.41 1,987,251 116,681,442 ### ### ###
2025-Feb-28 Fri ### ### 112.85 ### 35.6 35.6 0.0
2025-Feb-27 Thu 116.2 ### ### ### 1,652,589 0 67.3 67.3 0.0
2025-Feb-26 Wed 117.2 118.28 ### ### 2,457,589 ### ### ### 0.0
2025-Feb-25 Tue ### ### 118.7 ### ### ### 0.0
2025-Feb-24 Mon 119.4 122.2 ### 119.8 72.0 72.0 8.6
2025-Feb-21 Fri 121.79 124.54 121.48 123.49 2,629,826 ### 80.1 80.1 ###
2025-Feb-20 Thu ### 121.46 ### ### 1,826,681 ### ### ### 0.0
2025-Feb-19 Wed ### ### ### ### 74.2 74.2 0.0
2025-Feb-18 Tue ### ### 119.78 ### 39.1 39.1 0.0
2025-Feb-17 Mon ### 121.4 119.88 ### 924,976 ### 70.9 70.9 0.0
2025-Feb-14 Fri 121.5 ### ### ### 1,371,279 0 ### ### 0.0
2025-Feb-13 Thu ### ### ### ### 67.3 67.3 0.0
2025-Feb-12 Wed ### 119.41 ### ### 39.8 39.8 0.0
2025-Feb-11 Tue 119.2 119.77 117.85 119.71 1,032,821 ### ### ### ###
2025-Feb-10 Mon 119.79 ### 118.75 ### ### ### 0.0
2025-Feb-07 Fri ### ### ### 120.77 71.4 71.4 ###
2025-Feb-06 Thu ### 120.22 118.8 ### 1,250,859 149,490,159 75.4 75.4 0.0
2025-Feb-05 Wed ### ### ### ### 77.6 77.6 0.0
2025-Feb-04 Tue ### 117.56 ### 116.76 998,544 ### ### ### ###
2025-Feb-03 Mon ### ### 113.55 ### 1,434,621 ### 47.7 47.7 0.0
2025-Jan-31 Fri ### 118.78 ### 117.4 ### ### 8.4
2025-Jan-30 Thu 116.89 117.79 116.27 ### 618,553 72,389,257 ### ### 0.0
2025-Jan-29 Wed ### ### ### 116.23 ### ### 8.3
2025-Jan-28 Tue 117.83 118.84 ### ### 892,882 53,055,048 ### ### 0.0
2025-Jan-24 Fri ### 118.49 ### ### 33.2 33.2 0.0
2025-Jan-23 Thu ### ### 117.5 ### 876,179 ### ### ### 0.0
2025-Jan-22 Wed 120.5 ### ### ### ### ### 0.0
2025-Jan-21 Tue 120.48 ### ### ### ### ### 0.0
2025-Jan-20 Mon ### 121.55 ### ### 39.7 39.7 0.0
2025-Jan-17 Fri 117.8 ### 117.5 118.74 ### ### ###
2025-Jan-16 Thu 121 ### ### ### 24.5 24.5 0.0
2025-Jan-15 Wed 119.77 120.925 119.47 119.49 35.4 35.4 ###
2025-Jan-14 Tue ### ### 118.73 119.8 745,785 44,273,526 30.5 30.5 8.6
2025-Jan-13 Mon 118.85 ### 118.75 118.79 721,550 ### ### ### 8.5
2025-Jan-10 Fri ### ### 117.5 ### ### ### 0.0
2025-Jan-09 Thu ### ### ### 116.45 74.8 74.8 8.3
2025-Jan-08 Wed ### 116.46 ### ### 894,475 52,085,279 70.9 70.9 0.0
2025-Jan-07 Tue 115.54 115.75 113.82 ### 936,153 107,456,322 32.5 32.5 0.0
2025-Jan-06 Mon 115.85 ### ### 115.44 934,278 0 40.6 40.6 8.2
2025-Jan-03 Fri ### 118.27 ### 117.47 ### ### ###
2025-Jan-02 Thu ### 118.7 117.52 118.21 751,482 ### 66.6 66.6 ###
2024-Dec-31 Tue ### 117.7 116.88 117.46 ### ### ###
2024-Dec-30 Mon ### ### ### 117.87 551,648 0 ### ### ###
2024-Dec-27 Fri ### 117.8 116.51 116.83 60.8 60.8 8.3
2024-Dec-24 Tue ### 117.4 ### ### 355,789 ### 25.1 25.1 0.0
2024-Dec-23 Mon 116.74 ### ### ### 60.1 60.1 0.0
2024-Dec-20 Fri 116.2 ### ### 116.74 ### ### 8.3
2024-Dec-19 Thu 116.85 ### 116.2 117.4 ### ### 8.4
2024-Dec-18 Wed ### 120.4 118.49 118.49 918,326 109,689,449 27.6 27.6 ###
2024-Dec-17 Tue 117.5 ### 117.41 118.51 945,488 55,504,873 ### ### ###
2024-Dec-16 Mon ### 119.48 ### ### 42.4 42.4 0.0
2024-Dec-13 Fri ### 122 120.47 120.72 1,080,521 ### 27.3 27.3 8.6
2024-Dec-12 Thu ### ### 122.79 ### 859,057 ### 80.1 80.1 0.0
2024-Dec-11 Wed 124.85 ### 123.725 123.81 825,257 ### 29.7 29.7 ###
2024-Dec-10 Tue 123.5 ### ### 125.28 ### ### 8.9
2024-Dec-09 Mon 118.8 119.77 ### 119.49 601,242 36,005,377 ### ### ###
2024-Dec-06 Fri 120 ### ### 119.78 ### ### 8.6
2024-Dec-05 Thu ### 120.78 118.46 120.78 76.6 76.6 8.6
2024-Dec-04 Wed ### ### ### ### ### ### 0.0
2024-Dec-03 Tue 120 120.2 ### ### 686,877 ### 27.6 27.6 0.0
2024-Dec-02 Mon ### ### ### 119.28 890,628 0 78.9 78.9 8.5
2024-Nov-29 Fri ### 118.24 116.21 118.24 1,206,575 141,440,754 ### ### 8.4
2024-Nov-28 Thu ### 117.58 ### ### 761,446 ### ### ### 0.0
2024-Nov-27 Wed 116.77 117.7 116.46 ### 744,256 ### ### ### 0.0
2024-Nov-26 Tue 117.59 118.25 116.55 ### 769,688 90,361,371 38.1 38.1 0.0
2024-Nov-25 Mon 117.46 118.72 116.71 116.71 1,725,887 203,162,788 ### ### ###
2024-Nov-22 Fri 116.8 ### 116.59 ### 72.2 72.2 0.0
2024-Nov-21 Thu ### 116.75 115.77 116.44 ### ### 8.3
2024-Nov-20 Wed ### ### ### ### 563,748 0 ### ### 0.0
2024-Nov-19 Tue ### 117.27 ### 115.7 33.1 33.1 8.3
2024-Nov-18 Mon ### 116.78 ### 116.21 ### ### ###
2024-Nov-15 Fri 113.51 ### ### 113.75 1,141,047 0 ### ### 8.1
2024-Nov-14 Thu 113.7 115.42 ### ### 945,876 ### ### ### 0.0
2024-Nov-13 Wed ### ### 113.46 ### 27.6 27.6 0.0
2024-Nov-12 Tue 116.5 ### ### 117.54 77.3 77.3 8.4
2024-Nov-11 Mon ### 120.25 118.675 119.47 1,567,828 187,296,652 ### ### ###
2024-Nov-08 Fri ### 124.47 122.5 ### 1,686,383 ### 29.1 29.1 0.0
2024-Nov-07 Thu 120.8 ### ### ### 980,740 0 80.3 80.3 0.0
2024-Nov-06 Wed 120.8 121.25 ### ### 772,987 ### ### ### 0.0
2024-Nov-05 Tue 119.5 ### 118.82 119.42 39.8 39.8 8.5
2024-Nov-04 Mon 121.45 121.72 119.56 119.74 734,524 88,612,975 28.7 28.7 8.6
2024-Nov-01 Fri ### 121.545 ### ### ### ### 0.0
2024-Oct-31 Thu 120.21 120.55 118.7 ### 1,133,922 ### ### ### 0.0
2024-Oct-30 Wed 122.5 123.4 ### ### 955,779 ### 23.3 23.3 0.0
2024-Oct-29 Tue 120.72 ### ### ### 73.5 73.5 0.0
2024-Oct-28 Mon 119.2 120.25 ### ### ### ### 0.0
2024-Oct-25 Fri ### ### 117.86 ### 70.2 70.2 0.0
2024-Oct-24 Thu ### 118.25 ### 117.78 1,071,386 ### 71.3 71.3 8.4
2024-Oct-23 Wed 118.45 119.27 117.85 118.46 70.4 70.4 ###
2024-Oct-22 Tue 118.72 ### 117.85 ### 1,347,587 ### 37.2 37.2 0.0
2024-Oct-21 Mon ### ### ### 119.81 1,241,581 0 77.3 77.3 8.6
2024-Oct-18 Fri 117.51 118.73 ### ### 73.7 73.7 0.0
2024-Oct-17 Thu ### ### ### ### 18.3 18.3 0.0
2024-Oct-16 Wed 120.5 ### 119.51 120.78 ### ### 8.6
2024-Oct-15 Tue 121.5 ### 121.5 ### 1,036,878 ### 69.4 69.4 0.0
2024-Oct-14 Mon ### 123.78 119.52 121 1,349,159 ### ### ### 8.6
2024-Oct-11 Fri 119.5 ### 118.56 119.58 1,110,656 65,839,687 65.8 65.8 ###
2024-Oct-10 Thu ### ### ### 119.87 1,398,882 0 ### ### 8.6
2024-Oct-09 Wed ### ### ### 118.24 2,661,922 0 ### ### 8.4
2024-Oct-08 Tue 121.52 ### ### ### ### ### 0.0
2024-Oct-07 Mon 123.79 124 121 ### 1,508,975 ### ### ### 0.0
2024-Oct-04 Fri ### ### 121.86 ### ### ### 0.0
2024-Oct-03 Thu 127.5 127.77 125.51 ### 1,080,252 ### 29.2 29.2 0.0
2024-Oct-02 Wed ### 127.79 124.75 ### 1,495,742 188,867,342 69.8 69.8 0.0
2024-Oct-01 Tue 126.45 ### ### 125.74 2,011,049 0 ### ### ###
2024-Sep-30 Mon ### ### 128.8 ### 3,384,827 217,982,858 28.9 28.9 0.0
2024-Sep-27 Fri 126.25 ### 125 127.45 2,404,453 ### ### ### ###
2024-Sep-26 Thu 121.7 124.5 ### 123.22 2,960,345 184,281,476 ### ### ###
2024-Sep-25 Wed ### ### 118.255 120.85 2,858,975 169,044,044 ### ### 8.6
2024-Sep-24 Tue 112.78 117.2 112.54 116.45 1,888,228 216,900,750 ### ### 8.3
2024-Sep-23 Mon 110.7 112.79 110.55 ### 81.2 81.2 0.0
2024-Sep-20 Fri ### 115.41 112.48 ### 22.7 22.7 0.0
2024-Sep-19 Thu 111.4 ### 110.21 ### 1,983,721 109,312,945 ### ### 0.0
2024-Sep-18 Wed ### 112.25 108.88 109.74 25.0 25.0 7.8
2024-Sep-17 Tue 111.27 111.79 110.75 110.75 ### ### ###
2024-Sep-16 Mon 111.8 111.84 ### 110.81 886,086 49,549,929 ### ### ###
2024-Sep-13 Fri 111.86 ### ### 111.42 1,094,128 0 31.1 31.1 8.0
2024-Sep-12 Thu 109.22 110.41 108.55 110.41 ### ### ###
2024-Sep-11 Wed 107.56 ### 107.56 ### ### ### 0.0
2024-Sep-10 Tue 107.4 108.47 ### ### ### ### 0.0
2024-Sep-09 Mon ### 107.22 105.29 106.83 74.6 74.6 ###
2024-Sep-06 Fri ### 107.89 106.21 ### 1,355,228 145,077,157 ### ### 0.0
2024-Sep-05 Thu ### ### ### ### 1,335,126 0 ### ### 0.0
2024-Sep-04 Wed ### 106.52 ### ### 1,197,675 63,788,170 ### ### 0.0
2024-Sep-03 Tue 109.7 110.42 ### ### ### ### 0.0
2024-Sep-02 Mon 110.78 ### 109.25 ### ### ### 0.0
2024-Aug-30 Fri ### ### ### 111.55 1,888,572 0 69.3 69.3 8.0
2024-Aug-29 Thu 110.2 ### ### ### 1,288,657 0 ### ### 0.0
2024-Aug-28 Wed 111.5 ### ### 110.89 1,618,978 0 ### ### ###
2024-Aug-27 Tue 111.8 112.2 ### 111.88 ### ### ###
2024-Aug-26 Mon ### ### ### ### 971,877 0 ### ### 0.0
2024-Aug-23 Fri ### ### ### 110.73 1,100,385 0 31.5 31.5 ###
2024-Aug-22 Thu ### ### ### ### 1,204,522 0 ### ### 0.0
2024-Aug-21 Wed 109.7 112.2 ### ### 1,958,288 109,859,956 77.8 77.8 0.0
2024-Aug-20 Tue ### 111.4 109.82 110.47 1,220,849 ### ### ### ###
2024-Aug-19 Mon ### ### ### 109.82 35.1 35.1 7.8
2024-Aug-16 Fri 110.42 ### ### ### 2,630,250 0 30.2 30.2 0.0
2024-Aug-15 Thu ### ### ### 108.4 2,144,956 0 29.9 29.9 7.7
2024-Aug-14 Wed ### ### ### 112.43 12.6 12.6 ###
2024-Aug-13 Tue ### 116.53 114.86 115.42 1,222,449 ### 73.6 73.6 8.2
2024-Aug-12 Mon 116.29 ### 114.48 114.88 1,022,570 ### ### ### 8.2
2024-Aug-09 Fri ### 118.48 114.83 116.47 1,363,174 ### ### ### ###
2024-Aug-08 Thu ### 116.21 113.56 ### 1,712,325 196,720,457 28.2 28.2 0.0
2024-Aug-07 Wed 117.87 118.7 ### ### 23.2 23.2 0.0
2024-Aug-06 Tue ### 119.54 ### 118.29 1,370,780 81,931,520 28.0 28.0 ###
2024-Aug-05 Mon ### 120.42 ### ### 92.9 92.9 0.0
2024-Aug-02 Fri ### ### ### 118.75 82.5 82.5 8.5
2024-Aug-01 Thu 119.2 ### 118.54 119.7 1,862,747 ### ### ### 8.6
2024-Jul-31 Wed 115.8 118.26 115.085 117.48 70.7 70.7 ###
2024-Jul-30 Tue ### 115.41 113.7 ### 1,804,821 ### ### ### 0.0
2024-Jul-29 Mon ### 117.55 ### 115.87 1,214,523 71,383,589 ### ### ###
2024-Jul-26 Fri ### 116.42 ### ### ### ### 0.0
2024-Jul-25 Thu ### 114.42 112.81 112.81 28.4 28.4 8.1
2024-Jul-24 Wed ### ### ### 114.43 1,148,841 0 75.5 75.5 ###
2024-Jul-23 Tue 114.59 114.83 113.58 113.81 996,283 ### 29.5 29.5 ###
2024-Jul-22 Mon 113.72 114.51 ### 114.45 76.3 76.3 8.2
2024-Jul-19 Fri 113.88 ### ### ### 2,269,382 0 66.6 66.6 0.0
2024-Jul-18 Thu ### ### 115.55 ### 41.8 41.8 0.0
2024-Jul-17 Wed ### ### 116.46 116.46 1,414,626 82,373,671 30.7 30.7 8.3
2024-Jul-16 Tue ### ### 116.7 116.81 ### ### ###
2024-Jul-15 Mon 120.45 ### 119.84 119.84 845,828 ### ### ### 8.6
2024-Jul-12 Fri ### 120.83 119.58 119.83 ### ### ###
2024-Jul-11 Thu ### ### ### ### ### ### 0.0
2024-Jul-10 Wed ### 120.72 ### ### 869,150 ### 29.0 29.0 0.0
2024-Jul-09 Tue ### ### 120.46 ### 998,381 60,132,487 ### ### 0.0
2024-Jul-08 Mon ### ### ### ### 1,173,088 0 25.0 25.0 0.0
2024-Jul-05 Fri 124.2 124.43 122.59 122.87 ### ### ###
2024-Jul-04 Thu ### ### ### 124.27 1,414,456 0 ### ### ###
2024-Jul-03 Wed ### ### ### ### 1,049,480 0 ### ### 0.0
2024-Jul-02 Tue 121 121.27 ### ### ### ### 0.0
2024-Jul-01 Mon 119.51 ### 119.2 ### ### ### 0.0
2024-Jun-28 Fri 120.56 ### ### ### 23.9 23.9 0.0
2024-Jun-27 Thu ### 122.45 119.85 121.54 ### ### ###
2024-Jun-26 Wed ### ### ### ### 73.0 73.0 0.0
2024-Jun-25 Tue ### 121.76 ### 121.45 ### ### 8.7
2024-Jun-24 Mon ### 120.175 ### ### ### ### 0.0
2024-Jun-21 Fri 120.56 ### ### 120.25 34.5 34.5 ###
2024-Jun-20 Thu 119.53 ### ### ### ### ### 0.0
2024-Jun-19 Wed ### 120.4 119.2 119.21 ### ### ###
2024-Jun-18 Tue 118.22 ### ### 119.26 ### ### 8.5
2024-Jun-17 Mon 119.73 120.57 117.985 ### 30.3 30.3 0.0
2024-Jun-14 Fri 120.57 121 ### 120.2 1,692,758 102,411,859 ### ### 8.6
2024-Jun-13 Thu 121.44 121.87 120.2 ### 1,897,151 229,621,671 34.0 34.0 0.0
2024-Jun-12 Wed 121.5 ### 120.7 ### 1,944,946 ### ### ### 0.0
2024-Jun-11 Tue 123.86 ### 122 ### 1,929,648 117,708,528 ### ### 0.0
2024-Jun-07 Fri ### 126.58 ### ### 25.9 25.9 0.0
2024-Jun-06 Thu ### 125.46 ### 124.51 1,717,973 107,768,446 ### ### ###
2024-Jun-05 Wed ### 126.4 125 ### ### ### 0.0
2024-Jun-04 Tue ### ### 127.29 127.47 1,226,486 ### 35.4 35.4 ###
2024-Jun-03 Mon 129.47 130.42 127.81 128.52 31.6 31.6 ###
2024-May-31 Fri 128.48 ### 127.42 ### 1,806,582 ### ### ### 0.0
2024-May-30 Thu 128.5 ### ### ### ### ### 0.0
2024-May-29 Wed 129.75 ### 129.2 ### 1,302,826 84,162,559 43.3 43.3 0.0
2024-May-28 Tue 131.82 132.4 131.155 ### 783,688 103,272,445 42.2 42.2 0.0
2024-May-27 Mon 132.5 ### 131.4 ### 509,158 33,451,680 ### ### 0.0
2024-May-24 Fri 132.4 ### 131.51 132.5 67.5 67.5 9.5
2024-May-23 Thu 133.87 ### 132.49 133.5 32.8 32.8 9.5
2024-May-22 Wed ### 136.82 ### ### 1,167,621 79,876,952 ### ### 0.0
2024-May-21 Tue ### 135.26 133.71 ### ### ### 0.0
2024-May-20 Mon ### 136.28 ### 135.87 ### ### ###
2024-May-17 Fri ### ### ### ### ### ### 0.0
2024-May-16 Thu ### ### ### ### ### ### 0.0
2024-May-15 Wed ### ### ### 129.48 ### ### 9.2
2024-May-14 Tue 129.51 129.84 ### ### ### ### 0.0
2024-May-13 Mon ### 130.545 128.72 ### 1,317,949 170,849,023 31.7 31.7 0.0
2024-May-10 Fri ### 131.21 ### ### 1,199,840 ### ### ### 0.0
2024-May-09 Thu 130.49 130.73 129.47 130.23 ### ### 9.3
2024-May-08 Wed ### 131.71 ### 130.2 30.1 30.1 ###
2024-May-07 Tue ### 131.88 130.56 131.71 1,329,352 ### ### ### 9.4
2024-May-06 Mon 129.81 ### 129.54 ### 37.0 37.0 0.0
2024-May-03 Fri ### ### ### 129.24 ### ### ###
2024-May-02 Thu 129.4 129.87 128.55 ### ### ### 0.0
2024-May-01 Wed 129.49 129.58 ### ### 1,356,485 ### ### ### 0.0
2024-Apr-30 Tue ### 131.72 ### 130.49 1,312,570 ### 68.0 68.0 ###
2024-Apr-29 Mon 131.76 131.76 130.45 ### 28.1 28.1 0.0
2024-Apr-26 Fri ### 131.175 ### 130.85 1,812,454 118,874,326 ### ### ###
2024-Apr-24 Wed ### 129.8 126.275 ### ### ### 0.0
2024-Apr-23 Tue ### ### 129.47 129.57 1,278,351 82,754,051 ### ### 9.3
2024-Apr-22 Mon 131.51 131.79 129.56 129.78 1,218,853 ### 23.2 23.2 9.3
2024-Apr-19 Fri 129.75 ### ### 129.52 44.7 44.7 ###
2024-Apr-18 Thu ### ### 129.44 130.88 68.2 68.2 9.3
2024-Apr-17 Wed 128.56 ### ### 128.72 ### ### 9.2
2024-Apr-16 Tue ### 131.77 ### 128.7 2,885,720 ### ### ### 9.2
2024-Apr-15 Mon 129.7 132.85 129 132.55 ### ### 9.5
2024-Apr-12 Fri 127.71 128.24 126.83 ### 1,317,641 168,045,344 64.2 64.2 0.0
2024-Apr-11 Thu ### 128.55 ### 128.24 1,443,552 ### ### ### ###
2024-Apr-10 Wed 126 ### 125.84 127.75 ### ### 9.1
2024-Apr-09 Tue 126.42 126.47 ### ### 1,841,382 ### 27.7 27.7 0.0
2024-Apr-08 Mon 119.8 121.76 119.8 121.76 ### ### 8.7
2024-Apr-05 Fri 120.41 ### 119.71 120.55 1,333,259 ### ### ### ###
2024-Apr-04 Thu 122.89 ### 121.4 121.81 ### ### ###
2024-Apr-03 Wed ### ### 122.52 ### 1,482,458 90,815,377 43.8 43.8 0.0
2024-Apr-02 Tue ### 123.26 122 122.59 67.3 67.3 ###
2024-Mar-28 Thu 122.26 ### ### 121.76 1,819,178 0 ### ### 8.7
2024-Mar-27 Wed ### ### 118.8 ### 1,014,049 ### ### ### 0.0
2024-Mar-26 Tue 121.87 ### ### 121.41 ### ### 8.7
2024-Mar-25 Mon 121.28 122.41 120.57 ### ### ### 0.0
2024-Mar-22 Fri ### 121.88 ### 120.56 30.7 30.7 ###
2024-Mar-21 Thu 121.82 122.2 ### ### 1,634,146 99,846,320 25.3 25.3 0.0
2024-Mar-20 Wed 120.8 ### ### ### 1,438,581 0 ### ### 0.0
2024-Mar-19 Tue ### ### 117.8 ### 1,111,350 ### ### ### 0.0
2024-Mar-18 Mon ### 117.7 116.59 117.48 729,755 85,487,149 37.8 37.8 ###
2024-Mar-15 Fri ### ### 115.44 ### 2,719,642 ### 69.0 69.0 0.0
2024-Mar-14 Thu 118.5 ### ### ### ### ### 0.0
2024-Mar-13 Wed ### ### ### ### 67.2 67.2 0.0
2024-Mar-12 Tue ### 116.72 114.88 ### 1,422,483 ### 27.5 27.5 0.0
2024-Mar-11 Mon ### 118.5 115.59 115.59 1,221,752 ### 24.0 24.0 ###
2024-Mar-08 Fri 121.44 121.44 119.49 119.89 ### ### ###
2024-Mar-07 Thu 120.53 ### 120.25 ### 1,378,453 82,879,486 ### ### 0.0
2024-Mar-06 Wed 123.45 ### 122.71 ### 66.5 66.5 0.0
2024-Mar-05 Tue 124.59 ### ### 124.77 1,658,274 0 72.1 72.1 8.9
2024-Mar-04 Mon 124.85 ### 122.76 123.41 ### ### ###
2024-Mar-01 Fri ### 125.5 124.43 124.87 ### ### ###
2024-Feb-29 Thu ### 124.47 ### 123.78 2,141,851 ### 71.4 71.4 ###
2024-Feb-28 Wed ### 124.86 123 ### 1,212,823 150,305,154 ### ### 0.0
2024-Feb-27 Tue ### 123.28 120.42 ### 1,462,621 ### 86.2 86.2 0.0
2024-Feb-26 Mon 123.78 124.77 ### 122.58 32.0 32.0 8.8
2024-Feb-23 Fri 124.5 ### ### 124.4 1,111,586 0 ### ### 8.9
2024-Feb-22 Thu ### ### ### ### 72.0 72.0 0.0
2024-Feb-21 Wed ### 126.44 123.51 125.8 ### ### 9.0
2024-Feb-20 Tue ### ### ### ### 1,133,423 0 ### ### 0.0
2024-Feb-19 Mon ### ### 130.58 ### 38.9 38.9 0.0
2024-Feb-16 Fri ### 129.24 ### ### 1,576,974 101,904,059 70.0 70.0 0.0
2024-Feb-15 Thu ### ### ### ### 1,415,174 0 26.9 26.9 0.0
2024-Feb-14 Wed 127.45 128.58 126.89 128.26 1,163,584 ### ### ### ###
2024-Feb-13 Tue ### ### 128.77 129 703,123 45,270,574 ### ### 9.2
2024-Feb-12 Mon 128.8 ### 128.57 ### ### ### 0.0
2024-Feb-09 Fri ### 130.46 ### 129.87 ### ### ###
2024-Feb-08 Thu ### ### ### 129.28 974,649 0 28.6 28.6 9.2
2024-Feb-07 Wed ### 130.83 ### ### 64.5 64.5 0.0
2024-Feb-06 Tue 127.75 ### 127.41 128.41 1,172,147 74,671,624 ### ### 9.2
2024-Feb-05 Mon ### ### 128.57 ### 1,165,644 74,933,424 41.0 41.0 0.0
2024-Feb-02 Fri ### 133.825 131.88 ### ### ### 0.0
2024-Feb-01 Thu 131.51 132.44 ### 132.29 1,126,480 ### ### ### ###
2024-Jan-31 Wed 131.53 ### ### ### 73.2 73.2 0.0
2024-Jan-30 Tue ### 133.53 ### 132.46 ### ### ###
2024-Jan-29 Mon 132.5 133.59 131.28 131.82 35.2 35.2 9.4
2024-Jan-25 Thu 129.84 ### ### ### ### ### 0.0
2024-Jan-24 Wed 129.45 130.47 ### ### ### ### 0.0
2024-Jan-23 Tue 125.81 ### 125.75 127.8 1,210,656 ### ### ### 9.1
2024-Jan-22 Mon ### 128.23 ### ### 917,744 58,841,156 73.6 73.6 0.0
2024-Jan-19 Fri 127.7 ### 127.27 128 1,954,443 124,370,980 ### ### 9.1
2024-Jan-18 Thu 125.7 127.25 ### 126.86 1,281,940 ### ### ### ###
2024-Jan-17 Wed ### 128.47 ### 126.54 1,175,377 75,500,341 ### ### 9.0
2024-Jan-16 Tue 128.5 128.7 125.74 ### ### ### 0.0
2024-Jan-15 Mon 128.7 ### 127.89 ### ### ### 0.0
2024-Jan-12 Fri ### 130.41 ### ### ### ### 0.0
2024-Jan-11 Thu ### ### ### 128.4 989,723 0 31.3 31.3 ###
2024-Jan-10 Wed ### 130.8 ### ### 23.4 23.4 0.0
2024-Jan-09 Tue 132.4 ### 131.5 ### 550,026 ### 33.1 33.1 0.0
2024-Jan-08 Mon 132.25 133.48 130.82 131.52 785,847 103,849,681 41.5 41.5 9.4
2024-Jan-05 Fri 134.51 134.55 ### ### 22.4 22.4 0.0
2024-Jan-04 Thu ### 135.2 ### 134.5 ### ### 9.6
2024-Jan-03 Wed ### 135.8 134.43 134.72 35.5 35.5 9.6
2024-Jan-02 Tue ### 136.725 ### 136.57 432,987 29,600,073 76.4 76.4 9.8
2023-Dec-29 Fri ### 135.84 134.7 ### 733,554 99,227,849 ### ### 0.0
2023-Dec-28 Thu 135.5 ### ### 136.29 70.8 70.8 ###
2023-Dec-27 Wed ### ### ### ### 591,754 0 65.7 65.7 0.0
2023-Dec-22 Fri 134.51 ### 133.985 134.4 ### ### ###
2023-Dec-21 Thu 133.25 135.4 132.51 134.4 1,179,588 ### 76.6 76.6 ###
2023-Dec-20 Wed 133.22 134.89 133.22 ### 71.3 71.3 0.0
2023-Dec-19 Tue ### 134.24 ### 134.24 1,206,326 ### 62.3 62.3 9.6
2023-Dec-18 Mon ### 133.7 ### 133.26 1,545,142 103,292,742 73.8 73.8 9.5
2023-Dec-15 Fri 131.7 ### 131.51 132.86 72.3 72.3 9.5
2023-Dec-14 Thu ### ### ### ### 26.2 26.2 0.0
2023-Dec-13 Wed 129 ### ### 129.5 1,480,923 0 ### ### 9.3
2023-Dec-12 Tue 127.52 129.21 127.51 128.53 1,025,540 ### ### ### ###
2023-Dec-11 Mon 128.5 129.89 128.21 ### 935,129 ### ### ### 0.0
2023-Dec-08 Fri ### 128.89 ### 128.89 ### ### ###
2023-Dec-07 Thu 126.8 128.48 126.75 127.76 1,113,748 142,130,951 ### ### 9.1
2023-Dec-06 Wed ### ### 124.75 126.45 ### ### 9.0
2023-Dec-05 Tue 125.48 125.77 ### ### 78.3 78.3 0.0
2023-Dec-04 Mon ### ### 126.46 ### ### ### 0.0
2023-Dec-01 Fri ### ### ### ### 34.3 34.3 0.0
2023-Nov-30 Thu 124.5 ### 124 ### 2,429,354 150,619,948 ### ### 0.0
2023-Nov-29 Wed 124.8 ### 124 124.58 35.9 35.9 8.9
2023-Nov-28 Tue 124.5 ### 123.81 124.88 814,980 ### ### ### ###
2023-Nov-27 Mon 126.76 ### 124.87 ### 33.9 33.9 0.0
2023-Nov-24 Fri ### ### 126.53 126.8 ### ### 9.1
2023-Nov-23 Thu ### ### ### 126.5 1,774,221 0 ### ### 9.0
2023-Nov-22 Wed 127.42 128.45 127.29 127.76 ### ### 9.1
2023-Nov-21 Tue ### ### 125.8 ### 2,239,044 ### 76.1 76.1 0.0
2023-Nov-20 Mon ### 125.5 ### 125 1,427,229 ### 82.3 82.3 8.9
2023-Nov-17 Fri ### ### ### ### 1,978,020 0 77.3 77.3 0.0
2023-Nov-16 Thu 125.5 ### ### ### 40.7 40.7 0.0
2023-Nov-15 Wed 126.57 ### 125.52 ### 1,964,128 123,268,673 28.9 28.9 0.0
2023-Nov-14 Tue 121.59 122.56 121.54 122.49 1,345,644 164,235,850 ### ### ###
2023-Nov-13 Mon ### ### ### ### 506,122 0 33.7 33.7 0.0
2023-Nov-10 Fri 120.83 121.52 ### 120.42 727,689 44,214,383 ### ### ###
2023-Nov-09 Thu ### ### 119.27 ### ### ### 0.0
2023-Nov-08 Wed ### 119.76 117.77 ### ### ### 0.0
2023-Nov-07 Tue 121.44 122.27 ### 121.81 68.6 68.6 ###
2023-Nov-06 Mon ### 122.5 120.77 121.5 ### ### 8.7
2023-Nov-03 Fri 121.54 ### 121.52 ### 1,560,659 94,825,640 ### ### 0.0
2023-Nov-02 Thu ### 121.8 ### 121.76 63.0 63.0 8.7
2023-Nov-01 Wed 118.42 ### ### 120.44 1,913,427 0 ### ### 8.6
2023-Oct-31 Tue ### ### 116.88 117.58 ### ### 8.4
2023-Oct-30 Mon 117.73 ### 117.5 ### 985,825 ### ### ### 0.0
2023-Oct-27 Fri ### 117.8 ### 117.73 ### ### ###
2023-Oct-26 Thu 116.2 117.84 115.41 ### 1,438,683 ### 80.5 80.5 0.0
2023-Oct-25 Wed 115.7 ### ### 116.27 ### ### ###
2023-Oct-24 Tue ### 113.79 ### ### 1,183,679 ### ### ### 0.0
2023-Oct-23 Mon 112.51 112.84 ### 111.85 36.4 36.4 ###
2023-Oct-20 Fri 113.87 ### ### ### 1,820,349 0 76.1 76.1 0.0
2023-Oct-19 Thu ### ### 113.74 115.47 1,417,044 ### ### ### 8.2
2023-Oct-18 Wed 118.4 118.4 ### 117.41 787,541 46,622,427 30.1 30.1 ###
2023-Oct-17 Tue 119.2 119.5 116.75 ### 23.0 23.0 0.0
2023-Oct-16 Mon ### ### ### 115.72 ### ### 8.3
2023-Oct-13 Fri ### ### 113.58 114.74 ### ### 8.2
2023-Oct-12 Thu ### ### ### 114.85 954,979 0 75.8 75.8 ###
2023-Oct-11 Wed 114.25 115.27 ### 113.79 27.1 27.1 8.1
2023-Oct-10 Tue 113.78 ### ### 112.2 1,175,889 0 21.4 21.4 8.0
2023-Oct-09 Mon 113.53 ### 112.7 113.2 ### ### 8.1
2023-Oct-06 Fri 112.22 114.24 ### ### 1,079,521 ### ### ### 0.0
2023-Oct-05 Thu 112.5 112.87 111.46 ### ### ### 0.0
2023-Oct-04 Wed 111.7 113.71 111.51 ### 88.0 88.0 0.0
2023-Oct-03 Tue ### ### ### 112.8 1,334,747 0 75.4 75.4 8.1
2023-Oct-02 Mon ### 114.84 ### 114.84 ### ### 8.2
2023-Sep-29 Fri ### ### ### 113.55 1,169,684 0 28.7 28.7 ###
2023-Sep-28 Thu ### ### 110.8 112.4 ### ### 8.0
2023-Sep-27 Wed ### 111.88 ### ### ### ### 0.0
2023-Sep-26 Tue 112.5 ### 110.52 ### 29.1 29.1 0.0
2023-Sep-25 Mon ### ### 112.78 ### ### ### 0.0
2023-Sep-22 Fri 113.8 114.57 112.58 114.57 ### ### ###
2023-Sep-21 Thu 117.58 117.84 115.46 ### 1,530,756 178,562,687 ### ### 0.0
2023-Sep-20 Wed ### 118.21 116.54 ### 30.3 30.3 0.0
2023-Sep-19 Tue 118.51 ### ### 118.54 1,269,543 0 73.1 73.1 8.5
2023-Sep-18 Mon ### ### 118.52 ### 889,854 52,732,748 76.2 76.2 0.0
2023-Sep-15 Fri 118.4 ### 118.4 ### 2,384,773 ### ### ### 0.0
2023-Sep-14 Thu ### 116.25 ### 115.45 1,241,188 72,144,052 74.7 74.7 ###
2023-Sep-13 Wed ### 114.51 113.24 ### 1,044,375 ### 75.6 75.6 0.0
2023-Sep-12 Tue 114.25 114.78 113.75 ### 1,191,284 ### ### ### 0.0
2023-Sep-11 Mon ### 112.5 110.46 112.4 1,098,887 122,503,922 ### ### 8.0
2023-Sep-08 Fri 112.28 112.73 ### ### 1,722,758 97,103,254 ### ### 0.0
2023-Sep-07 Thu 115.88 ### ### ### ### ### 0.0
2023-Sep-06 Wed ### ### ### ### 28.0 28.0 0.0
2023-Sep-05 Tue ### 117.44 115.42 ### ### ### 0.0
2023-Sep-04 Mon 115.57 ### 115.4 ### ### ### 0.0
2023-Sep-01 Fri ### 114.23 111.79 114.23 2,072,440 234,206,444 81.2 81.2 ###
2023-Aug-31 Thu ### 113.2 ### ### 2,144,448 121,375,756 72.6 72.6 0.0
2023-Aug-30 Wed ### 112.7 110.84 112.23 74.3 74.3 ###
2023-Aug-29 Tue ### 110.41 109.28 109.88 69.6 69.6 7.8
2023-Aug-28 Mon ### 109.51 ### ### 1,209,880 66,246,979 ### ### 0.0
2023-Aug-25 Fri ### ### 106.51 ### 1,137,654 ### ### ### 0.0
2023-Aug-24 Thu ### ### ### 108.83 71.9 71.9 ###
2023-Aug-23 Wed ### ### 105.82 107.84 ### ### 7.7
2023-Aug-22 Tue 104.54 105.43 104.26 ### 1,623,157 ### 74.2 74.2 0.0
2023-Aug-21 Mon ### ### 103.85 104.82 1,170,376 60,771,773 ### ### 7.5
2023-Aug-18 Fri ### 106.82 ### ### 2,127,424 ### 27.5 27.5 0.0
2023-Aug-17 Thu ### 104.77 102.51 104.77 ### ### ###
2023-Aug-16 Wed 104.5 104.71 103.45 ### 1,211,922 126,136,841 31.3 31.3 0.0
2023-Aug-15 Tue 106.2 106.725 105.29 ### 1,477,544 156,630,745 ### ### 0.0
2023-Aug-14 Mon ### 108.77 ### 106.52 ### ### 7.6
2023-Aug-11 Fri 108.83 109.2 107.975 ### 2,224,347 241,536,279 66.5 66.5 0.0
2023-Aug-10 Thu ### ### 109.49 ### 29.2 29.2 0.0
2023-Aug-09 Wed ### 113.54 ### 112.85 ### ### ###
2023-Aug-08 Tue ### 114.41 113.27 113.46 849,182 96,670,878 38.1 38.1 8.1
2023-Aug-07 Mon ### 114.83 113.55 ### 740,323 84,537,483 39.0 39.0 0.0
2023-Aug-04 Fri 114.76 ### ### 114.83 1,747,386 0 ### ### 8.2
2023-Aug-03 Thu ### ### ### 113.88 1,407,654 0 ### ### 8.1
2023-Aug-02 Wed ### 116.625 ### 115.82 ### ### 8.3
2023-Aug-01 Tue ### 118.42 ### 116.87 989,421 ### 25.6 25.6 8.3
2023-Jul-31 Mon 116.53 ### ### ### 76.9 76.9 0.0
2023-Jul-28 Fri 116.7 ### ### ### ### ### 0.0
2023-Jul-27 Thu ### ### ### 117.8 1,530,483 0 27.0 27.0 8.4
2023-Jul-26 Wed ### ### 120.22 120.81 33.0 33.0 ###
2023-Jul-25 Tue 116.77 120.58 ### ### 1,704,753 102,779,558 ### ### 0.0
2023-Jul-24 Mon 116.5 ### 114.53 115.25 33.0 33.0 8.2
2023-Jul-21 Fri 116.57 117.27 ### 116.78 1,816,346 106,501,447 71.6 71.6 ###
2023-Jul-20 Thu 115.74 117.22 ### 116.43 1,457,183 ### 76.6 76.6 ###
2023-Jul-19 Wed 116.27 ### 115.81 ### 33.1 33.1 0.0
2023-Jul-18 Tue 116.71 117.085 ### 116.88 795,376 ### 74.5 74.5 8.3
2023-Jul-17 Mon 118.71 119.46 117.43 117.85 961,159 113,844,477 ### ### 8.4
2023-Jul-14 Fri 118.72 ### 117.72 ### 1,409,758 82,978,355 ### ### 0.0
2023-Jul-13 Thu ### 117.26 115.55 117.2 2,442,072 ### ### ### ###
2023-Jul-12 Wed 113.21 ### ### 113.75 1,064,683 0 78.1 78.1 8.1
2023-Jul-11 Tue 111.75 ### ### ### 921,686 0 61.3 61.3 0.0
2023-Jul-10 Mon ### 113.25 ### 110.48 26.4 26.4 ###
2023-Jul-07 Fri 111.25 ### ### 111.75 ### ### 8.0
2023-Jul-06 Thu ### 113.26 111.7 112.58 37.7 37.7 ###
2023-Jul-05 Wed ### ### ### ### 714,457 0 ### ### 0.0
2023-Jul-04 Tue 115.86 ### 113.88 ### ### ### 0.0
2023-Jul-03 Mon ### 115.85 114.87 115.49 1,066,427 ### ### ### ###
2023-Jun-30 Fri ### ### ### ### ### ### 0.0
2023-Jun-29 Thu ### ### 114.46 114.46 27.0 27.0 8.2
2023-Jun-28 Wed ### 115.88 ### 115.79 1,070,183 ### ### ### ###
2023-Jun-27 Tue 113.75 ### 113.41 ### 1,012,084 57,390,223 ### ### 0.0
2023-Jun-26 Mon 112.5 112.74 111.51 112.74 74.1 74.1 8.1
2023-Jun-23 Fri ### 114.74 112.89 ### 787,646 89,645,929 ### ### 0.0
2023-Jun-22 Thu 115.4 115.5 113.83 ### 1,098,126 ### ### ### 0.0
2023-Jun-21 Wed 115.84 ### 115.71 115.79 ### ### ###
2023-Jun-20 Tue ### ### 116.82 117.4 853,429 49,848,787 70.4 70.4 8.4
2023-Jun-19 Mon 117.28 ### ### ### 37.1 37.1 0.0
2023-Jun-16 Fri 117.79 118.4 ### ### ### ### 0.0
2023-Jun-15 Thu 117.78 118.2 116.88 117.75 1,483,488 174,369,179 ### ### ###
2023-Jun-14 Wed 115.2 ### 115.145 ### ### ### 0.0
2023-Jun-13 Tue 113.26 113.55 ### 112.88 ### ### 8.1
2023-Jun-09 Fri ### ### 113.51 114.58 1,176,753 ### 71.6 71.6 8.2
2023-Jun-08 Thu ### ### ### ### 1,713,358 0 ### ### 0.0
2023-Jun-07 Wed 111.75 112.54 111.46 ### 869,725 ### 43.4 43.4 0.0
2023-Jun-06 Tue ### 112.47 110.83 ### 1,433,043 159,999,250 ### ### 0.0
2023-Jun-05 Mon ### 112.84 ### 111.59 1,149,189 64,837,243 40.7 40.7 ###
2023-Jun-02 Fri ### 110.4 ### ### 72.4 72.4 0.0
2023-Jun-01 Thu 106.87 107.85 105.42 107.42 1,466,325 ### ### ### 7.7
2023-May-31 Wed ### 108.49 ### ### 39.2 39.2 0.0
2023-May-30 Tue ### ### ### ### 615,650 0 ### ### 0.0
2023-May-29 Mon 109.5 110.5 108.89 ### 591,922 64,930,883 ### ### 0.0
2023-May-26 Fri ### ### 105.87 107.77 79.0 79.0 7.7
2023-May-25 Thu ### ### ### 105.4 ### ### 7.5
2023-May-24 Wed 108.25 109.29 ### ### 33.4 33.4 0.0
2023-May-23 Tue 109.83 ### ### ### 1,097,148 0 36.3 36.3 0.0
2023-May-22 Mon 109.79 ### ### 109.24 683,329 0 ### ### 7.8
2023-May-19 Fri 109.74 ### ### 109.42 1,507,144 0 29.7 29.7 7.8
2023-May-18 Thu ### ### ### ### 37.8 37.8 0.0
2023-May-17 Wed ### 109.23 106.86 108.43 ### ### 7.7
2023-May-16 Tue 110.4 110.4 ### 108.77 29.4 29.4 ###
2023-May-15 Mon ### 109.49 ### ### 42.2 42.2 0.0
2023-May-12 Fri 107.88 108.26 106.79 ### 1,189,558 127,907,223 ### ### 0.0
2023-May-11 Thu 110.4 ### 108.72 ### 887,747 48,257,926 ### ### 0.0
2023-May-10 Wed 110.4 ### ### ### 1,108,247 0 ### ### 0.0
2023-May-09 Tue 111.74 ### ### 111.44 ### ### ###
2023-May-08 Mon 111.41 ### 110.72 ### 73.4 73.4 0.0
2023-May-05 Fri 108.4 ### ### ### 75.9 75.9 0.0
2023-May-04 Thu ### ### ### ### 864,021 0 65.4 65.4 0.0
2023-May-03 Wed 109.71 ### 108.28 108.77 1,521,757 82,387,923 31.3 31.3 ###
2023-May-02 Tue ### 112.24 110.49 ### 994,258 110,725,542 ### ### 0.0
2023-May-01 Mon 113.24 ### 112.075 112.26 34.1 34.1 8.0
2023-Apr-28 Fri ### 112.83 111.84 112.25 1,037,421 116,538,688 ### ### 8.0
2023-Apr-27 Thu 112.83 ### ### ### 1,065,671 0 ### ### 0.0
2023-Apr-26 Wed 111.86 112.84 110.73 ### 71.9 71.9 0.0
2023-Apr-24 Mon ### ### ### ### 26.4 26.4 0.0
2023-Apr-21 Fri ### 118.88 ### ### 2,234,587 132,823,851 ### ### 0.0
2023-Apr-20 Thu ### 121.7 119.5 ### 1,530,642 184,595,425 ### ### 0.0
2023-Apr-19 Wed 123 124.8 122.73 ### ### ### 0.0
2023-Apr-18 Tue 121.41 122.72 120.82 121.84 74.9 74.9 8.7
2023-Apr-17 Mon ### 121.58 119.58 121.25 77.1 77.1 ###
2023-Apr-14 Fri ### 121.86 ### ### 721,275 43,947,285 ### ### 0.0
2023-Apr-13 Thu 120.56 122.41 ### 120.86 71.3 71.3 8.6
2023-Apr-12 Wed 121.76 122.55 120.87 121.75 1,296,320 ### 41.1 41.1 ###
2023-Apr-11 Tue ### 119.55 ### 118.54 ### ### 8.5
2023-Apr-06 Thu 117.2 117.72 115.72 ### 33.9 33.9 0.0
2023-Apr-05 Wed ### ### 115.75 ### 33.9 33.9 0.0
2023-Apr-04 Tue 118.8 ### ### 117.74 1,282,088 0 ### ### 8.4
2023-Apr-03 Mon ### ### 118.2 118.8 1,139,486 67,343,622 ### ### 8.5
2023-Mar-31 Fri ### ### 118.245 ### 1,518,886 ### ### ### 0.0
2023-Mar-30 Thu ### ### 116.57 117.25 1,425,547 ### 65.0 65.0 8.4
2023-Mar-29 Wed 115.25 115.55 ### ### 2,310,780 ### 35.5 35.5 0.0
2023-Mar-28 Tue 115.51 115.88 ### 114.44 1,424,081 82,511,253 23.3 23.3 8.2
2023-Mar-27 Mon 114.29 ### 113.27 113.75 36.6 36.6 8.1
2023-Mar-24 Fri 113.85 115.4 ### 114.43 1,298,859 ### ### ### ###
2023-Mar-23 Thu ### ### 113.52 ### 986,640 56,001,686 29.3 29.3 0.0
2023-Mar-22 Wed ### 116.47 ### 115.45 1,101,456 ### ### ### ###
2023-Mar-21 Tue ### ### ### ### ### ### 0.0
2023-Mar-20 Mon 114.57 116.52 113.87 ### 1,459,073 ### ### ### 0.0
2023-Mar-17 Fri ### 115.89 ### 114.8 69.1 69.1 8.2
2023-Mar-16 Thu ### 115.73 ### 114.73 2,549,047 ### ### ### ###
2023-Mar-15 Wed ### ### 118.44 119.55 ### ### ###
2023-Mar-14 Tue 118.46 118.46 116.54 117.52 ### ### 8.4
2023-Mar-13 Mon 117.87 ### ### 118.46 ### ### ###
2023-Mar-10 Fri 119.4 ### ### 117.28 29.4 29.4 8.4
2023-Mar-09 Thu ### ### 119.5 121.23 1,739,174 103,915,646 70.1 70.1 ###
2023-Mar-08 Wed 122.53 125.78 122.52 124.88 1,820,051 ### 86.3 86.3 ###
2023-Mar-07 Tue 123.86 ### ### 125 1,271,276 0 ### ### 8.9
2023-Mar-06 Mon ### ### ### ### 1,379,720 0 ### ### 0.0
2023-Mar-03 Fri 124.85 ### ### 126.43 82.4 82.4 ###
2023-Mar-02 Thu ### 124.59 122.2 124.44 ### ### 8.9
2023-Mar-01 Wed 117.5 ### ### ### ### ### 0.0
2023-Feb-28 Tue 116.45 118.81 115.8 116.73 1,942,175 ### ### ### 8.3
2023-Feb-27 Mon ### 117.54 114.87 115.46 37.3 37.3 8.2
2023-Feb-24 Fri ### ### ### ### 1,731,722 0 ### ### 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 2025-07-12 23:53:01 thru 2025-07-12 23:53:01 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000