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 Sun 26-May-31 04:18:21 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

(RSM) RUSSELL AUSTRALIAN SEMI-GOVERNMENT BOND ETF Daily Prices...

     Prev Section TOC    Company Info for RSM    Limits Next Section


Company Details for (RSM) RUSSELL AUSTRALIAN SEMI-GOVERNMENT BOND ETF

Listing Code RSM
Listing Name RUSSELL AUSTRALIAN SEMI-GOVERNMENT BOND ETF
GICS Sector GICS Sector Code Not Applicable
ISIN Name
ISIN Security
ISIN Code


Maximum Price date available .. Friday 29th May 2026
Latest price with VOLUME for RSM .. Friday 29th May 2026

RSM 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 ### 1 0.0
MAX ### ### 99.8


Font Format Legend

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


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


End of day Prices (full format),

600 Days for (RSM) RUSSELL AUSTRALIAN SEMI-GOVERNMENT BOND ETF
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2026-May-29 Fri 20.54 20.56 20.53 20.53 ### ### ###
2026-May-28 Thu 20.5 20.5 20.46 20.47 50.7 50.7 1.5
2026-May-27 Wed 20.45 20.53 20.45 20.53 521 10,675 ### ### ###
2026-May-26 Tue 20.48 20.48 20.45 20.46 421 ### ### ### ###
2026-May-25 Mon 20.5 20.52 20.49 20.51 ### ### ###
2026-May-22 Fri 20.48 20.48 20.46 20.46 2 40 33.3 33.3 ###
2026-May-21 Thu 20.47 20.48 20.42 20.42 ### ### 1.5
2026-May-20 Wed ### ### ### ### ### ### 0.0
2026-May-19 Tue ### ### ### ### 1,258 0 ### ### 0.0
2026-May-18 Mon 20.29 20.29 20.29 20.29 5 ### ### ### ###
2026-May-15 Fri ### ### ### ### 4,089 0 73.9 73.9 0.0
2026-May-14 Thu ### ### ### ### 43.3 43.3 0.0
2026-May-13 Wed ### ### 20.27 20.28 ### ### 1.4
2026-May-12 Tue ### ### ### ### 70.9 70.9 0.0
2026-May-11 Mon ### ### ### ### ### ### 0.0
2026-May-08 Fri ### ### ### ### 4 0 37.7 37.7 0.0
2026-May-07 Thu ### 20.4 ### ### 61.7 61.7 0.0
2026-May-06 Wed ### ### ### ### 1,486 0 65.6 65.6 0.0
2026-May-05 Tue ### ### ### ### 3 0 42.6 42.6 0.0
2026-May-04 Mon ### ### 20.28 20.28 2,478 25,126 47.2 47.2 1.4
2026-May-01 Fri 20.27 ### 20.25 20.25 ### ### ###
2026-Apr-30 Thu 20.21 20.26 20.21 20.24 ### ### 1.4
2026-Apr-29 Wed 20.28 20.28 20.28 20.28 0 1.4
2026-Apr-28 Tue 20.24 20.28 20.24 20.28 2,255 45,686 75.2 75.2 1.4
2026-Apr-27 Mon ### ### 20.28 ### 2,087 ### ### ### 0.0
2026-Apr-24 Fri ### ### 20.27 20.27 2,423 24,557 ### ### 1.4
2026-Apr-23 Thu ### ### ### ### ### ### 0.0
2026-Apr-22 Wed ### ### ### ### 42.6 42.6 0.0
2026-Apr-21 Tue ### ### ### ### 2 0 39.3 39.3 0.0
2026-Apr-20 Mon ### ### ### ### ### ### 0.0
2026-Apr-17 Fri 20.29 20.29 20.25 20.29 65.5 65.5 ###
2026-Apr-16 Thu ### ### 20.27 20.29 ### ### ###
2026-Apr-15 Wed ### ### ### ### 68.9 68.9 0.0
2026-Apr-14 Tue ### ### ### ### 3,451 0 ### ### 0.0
2026-Apr-13 Mon ### 20.25 ### 20.22 6 ### 76.2 76.2 1.4
2026-Apr-10 Fri ### ### 20.27 ### 144 1,459 ### ### 0.0
2026-Apr-09 Thu ### ### 20.28 20.28 41.8 41.8 1.4
2026-Apr-08 Wed ### ### ### ### 4 0 ### ### 0.0
2026-Apr-07 Tue ### 20.25 ### 20.25 ### ### ###
2026-Apr-02 Thu 20.21 20.22 ### ### 6 ### 56.9 56.9 0.0
2026-Apr-01 Wed 20.24 20.29 20.24 20.29 341 ### ### ### ###
2026-Mar-31 Tue 20.22 20.22 ### ### 27.2 27.2 0.0
2026-Mar-30 Mon 20.27 20.28 20.25 20.28 ### ### 1.4
2026-Mar-27 Fri 20.23 20.25 20.21 20.25 1,543 ### ### ### ###
2026-Mar-26 Thu ### ### 20.27 20.27 3,553 ### 47.1 47.1 1.4
2026-Mar-25 Wed 20.29 ### 20.29 ### ### ### 0.0
2026-Mar-24 Tue 20.22 20.22 20.21 20.21 1,886 38,125 ### ### ###
2026-Mar-23 Mon ### ### ### ### ### ### 0.0
2026-Mar-20 Fri 20.27 ### 20.25 20.25 ### ### ###
2026-Mar-19 Thu ### ### ### ### 4 0 59.8 59.8 0.0
2026-Mar-18 Wed ### 20.4 ### ### 21 ### 36.6 36.6 0.0
2026-Mar-17 Tue ### ### ### ### ### ### 0.0
2026-Mar-16 Mon ### ### ### ### ### ### 0.0
2026-Mar-13 Fri ### 20.4 ### ### 9 ### ### ### 0.0
2026-Mar-12 Thu ### 20.4 ### ### 6 ### 56.3 56.3 0.0
2026-Mar-11 Wed 20.43 20.44 20.43 20.44 6 122 64.9 64.9 1.5
2026-Mar-10 Tue 20.43 20.43 ### ### 32.6 32.6 0.0
2026-Mar-09 Mon ### ### ### ### 1,880 0 63.3 63.3 0.0
2026-Mar-06 Fri 20.51 20.51 20.46 20.47 38.7 38.7 1.5
2026-Mar-05 Thu 20.55 20.55 20.51 20.54 ### ### 1.5
2026-Mar-04 Wed 20.55 20.57 20.55 20.57 8 ### 76.6 76.6 ###
2026-Mar-03 Tue 20.55 20.56 20.53 20.53 55.6 55.6 ###
2026-Mar-02 Mon 20.71 20.73 ### ### 43 445 41.8 41.8 0.0
2026-Feb-27 Fri ### ### ### ### 63.9 63.9 0.0
2026-Feb-26 Thu 20.59 ### 20.59 ### 1,757 18,088 67.1 67.1 0.0
2026-Feb-25 Wed ### ### 20.57 20.57 ### ### ###
2026-Feb-24 Tue ### ### ### ### 0 0.0
2026-Feb-23 Mon 20.56 ### 20.56 ### 71.6 71.6 0.0
2026-Feb-20 Fri 20.56 20.58 20.53 20.55 25 ### 39.7 39.7 1.5
2026-Feb-19 Thu 20.55 20.56 20.5 20.5 40.4 40.4 1.5
2026-Feb-18 Wed 20.59 20.59 20.57 20.59 58.7 58.7 ###
2026-Feb-17 Tue 20.56 ### 20.56 ### ### ### 0.0
2026-Feb-16 Mon 20.56 20.59 20.56 20.57 6 123 ### ### ###
2026-Feb-13 Fri 20.59 20.59 20.55 20.55 ### ### 1.5
2026-Feb-12 Thu 20.54 20.54 20.51 20.51 2 41 ###
2026-Feb-11 Wed 20.55 20.59 20.55 20.55 2,858 58,789 60.5 60.5 1.5
2026-Feb-10 Tue 20.48 20.54 20.48 20.5 1,649 33,820 ### ### 1.5
2026-Feb-09 Mon 20.47 20.5 20.47 20.49 52 ### ###
2026-Feb-06 Fri 20.49 20.51 20.48 20.48 179 ### 61.6 61.6 1.5
2026-Feb-05 Thu 20.5 20.5 20.47 20.47 ### ### 1.5
2026-Feb-04 Wed 20.47 20.48 20.44 20.46 1,487 30,424 43.4 43.4 ###
2026-Feb-03 Tue 20.53 20.53 20.5 20.5 ### ### 1.5
2026-Feb-02 Mon 20.55 20.56 20.53 20.56 488 10,025 ### ### 1.5
2026-Jan-30 Fri 20.56 20.56 20.53 20.53 ### ### ###
2026-Jan-29 Thu 20.57 20.57 20.51 20.51 ### ### ###
2026-Jan-28 Wed 20.49 20.52 20.49 20.49 753 15,440 72.5 72.5 ###
2026-Jan-27 Tue 20.55 20.55 20.48 20.48 1,374 28,187 ### ### 1.5
2026-Jan-23 Fri 20.49 20.52 20.49 20.49 62.6 62.6 ###
2026-Jan-22 Thu ### ### 20.49 20.49 ### ### ###
2026-Jan-21 Wed 20.54 20.59 20.54 20.55 64.2 64.2 1.5
2026-Jan-20 Tue 20.57 20.57 20.57 20.57 1,973 40,584 ### ### ###
2026-Jan-19 Mon ### ### 20.56 20.56 2,973 ### ### ### 1.5
2026-Jan-16 Fri ### ### 20.58 20.58 ### ### 1.5
2026-Jan-15 Thu ### ### ### ### ### ### 0.0
2026-Jan-14 Wed 20.56 ### 20.56 20.57 63.3 63.3 ###
2026-Jan-13 Tue 20.57 20.57 20.57 20.57 ### ### ###
2026-Jan-12 Mon ### ### 20.58 ### 61.2 61.2 0.0
2026-Jan-09 Fri ### ### 20.57 20.57 39.4 39.4 ###
2026-Jan-08 Thu 20.53 ### 20.53 ### 82 841 ### ### 0.0
2026-Jan-07 Wed 20.48 20.51 20.48 20.48 147 ### ### ### 1.5
2026-Jan-06 Tue 20.48 20.51 20.48 20.48 26 ### 65.9 65.9 1.5
2026-Jan-05 Mon 20.48 20.48 20.44 20.44 1,281 ### ### ### 1.5
2026-Jan-02 Fri ### ### 20.43 20.43 ### ### ###
2025-Dec-31 Wed ### ### 20.42 20.53 223 2,276 28.8 28.8 ###
2025-Dec-30 Tue ### ### ### ### 64.5 64.5 0.0
2025-Dec-29 Mon ### ### ### ### ### ### 0.0
2025-Dec-24 Wed ### ### 20.57 20.58 576 5,924 31.8 31.8 1.5
2025-Dec-23 Tue 20.57 20.57 20.57 20.57 0 ###
2025-Dec-22 Mon ### ### 20.57 20.57 27.5 27.5 ###
2025-Dec-19 Fri ### ### ### ### 60.3 60.3 0.0
2025-Dec-18 Thu ### ### ### ### 40.0 40.0 0.0
2025-Dec-17 Wed ### ### ### ### ### ### 0.0
2025-Dec-16 Tue ### ### ### ### 46.0 46.0 0.0
2025-Dec-15 Mon ### ### ### ### 7 0 42.2 42.2 0.0
2025-Dec-12 Fri ### ### 20.58 20.58 34.8 34.8 1.5
2025-Dec-11 Thu 20.55 ### 20.55 ### ### ### 0.0
2025-Dec-10 Wed 20.5 20.53 20.49 20.49 ### ### ###
2025-Dec-09 Tue ### ### ### ### 74.5 74.5 0.0
2025-Dec-08 Mon ### ### ### ### ### ### 0.0
2025-Dec-05 Fri ### ### ### ### 36.7 36.7 0.0
2025-Dec-04 Thu ### ### ### ### 44.3 44.3 0.0
2025-Dec-03 Wed ### ### ### ### 7,258 0 65.8 65.8 0.0
2025-Dec-02 Tue 20.72 20.72 ### ### 484 ### ### ### 0.0
2025-Dec-01 Mon 20.75 20.76 20.71 20.75 8,720 ### 77.8 77.8 1.5
2025-Nov-28 Fri 20.72 20.75 20.7 20.71 27.3 27.3 ###
2025-Nov-27 Thu 20.78 20.78 20.74 20.74 24 ### 40.3 40.3 ###
2025-Nov-26 Wed 20.86 20.86 20.75 20.75 ### ### 1.5
2025-Nov-25 Tue 20.86 20.86 20.82 20.86 ### ### 1.5
2025-Nov-24 Mon 20.86 20.86 20.82 20.86 ### ### 1.5
2025-Nov-21 Fri 20.88 20.88 20.81 20.82 83 ### ### ### 1.5
2025-Nov-20 Thu 20.83 20.83 20.8 20.8 2 41 28.0 28.0 1.5
2025-Nov-19 Wed 20.84 20.87 20.84 20.84 ### ### 1.5
2025-Nov-18 Tue 20.83 20.87 20.81 20.87 87.4 87.4 ###
2025-Nov-17 Mon 20.82 20.84 20.8 20.8 ### ### 1.5
2025-Nov-14 Fri 20.8 20.81 20.8 20.81 6 124 ### ### ###
2025-Nov-13 Thu 20.87 20.87 20.77 20.77 ### ### ###
2025-Nov-12 Wed ### ### 20.87 20.87 1,783 ### 40.4 40.4 ###
2025-Nov-11 Tue ### ### 20.84 20.84 4,058 42,284 39.0 39.0 1.5
2025-Nov-10 Mon ### ### 20.86 20.86 1,343 ### 25.1 25.1 1.5
2025-Nov-07 Fri ### ### 20.88 20.88 ### ### ###
2025-Nov-06 Thu ### ### 20.86 20.86 89 928 36.3 36.3 1.5
2025-Nov-05 Wed ### ### ### ### 2,954 0 57.0 57.0 0.0
2025-Nov-04 Tue 20.88 ### 20.87 20.89 747 ### ### ### 1.5
2025-Nov-03 Mon 20.89 ### 20.87 20.87 123 1,283 48.1 48.1 ###
2025-Oct-31 Fri ### ### 20.87 20.89 87 ### 34.6 34.6 1.5
2025-Oct-30 Thu ### ### 20.89 20.89 24 250 ### ### 1.5
2025-Oct-29 Wed ### ### ### ### ### ### 0.0
2025-Oct-28 Tue ### ### ### ### ### ### 0.0
2025-Oct-27 Mon ### ### ### ### 45 0 ### ### 0.0
2025-Oct-24 Fri ### ### ### ### 2,253 0 ### ### 0.0
2025-Oct-23 Thu ### ### ### ### 44 0 33.7 33.7 0.0
2025-Oct-22 Wed ### ### ### ### 75.5 75.5 0.0
2025-Oct-21 Tue ### ### ### ### 21 0 39.5 39.5 0.0
2025-Oct-20 Mon ### ### ### ### 5,259 0 ### ### 0.0
2025-Oct-17 Fri ### ### ### ### 79.4 79.4 0.0
2025-Oct-16 Thu ### ### ### ### 2,122 0 36.5 36.5 0.0
2025-Oct-15 Wed 21 ### ### ### 146 0 62.1 62.1 0.0
2025-Oct-14 Tue ### ### ### ### 3,683 0 34.5 34.5 0.0
2025-Oct-13 Mon 21 21 ### ### 2,444 ### ### ### 0.0
2025-Oct-10 Fri 20.88 ### 20.85 20.86 5,758 60,027 37.6 37.6 1.5
2025-Oct-09 Thu ### ### ### ### ### ### 0.0
2025-Oct-08 Wed ### ### 20.88 20.88 ### ### ###
2025-Oct-07 Tue 20.87 20.88 20.84 20.84 387 8,072 ### ### 1.5
2025-Oct-06 Mon ### ### 20.84 20.87 1,187 ### 42.6 42.6 ###
2025-Oct-03 Fri 20.88 20.89 20.88 20.88 58.2 58.2 ###
2025-Oct-02 Thu ### ### 20.87 20.87 4 41 ### ### ###
2025-Oct-01 Wed 20.84 20.85 20.83 20.83 38.0 38.0 1.5
2025-Sep-30 Tue ### ### ### ### 0 0.0
2025-Sep-29 Mon ### ### ### ### 1,223 0 ### ### 0.0
2025-Sep-26 Fri ### ### ### ### 76 0 ### ### 0.0
2025-Sep-25 Thu 21 ### ### ### 4,958 0 ### ### 0.0
2025-Sep-24 Wed ### ### ### 21 ### ### 1.5
2025-Sep-23 Tue ### ### ### ### 34.0 34.0 0.0
2025-Sep-22 Mon ### ### ### ### 1,245 0 ### ### 0.0
2025-Sep-19 Fri ### ### ### ### ### ### 0.0
2025-Sep-18 Thu ### ### ### ### 65.9 65.9 0.0
2025-Sep-17 Wed 21.075 ### ### ### 69.2 69.2 0.0
2025-Sep-16 Tue ### ### ### ### 6,123 0 ### ### 0.0
2025-Sep-15 Mon ### ### ### ### 727 0 35.4 35.4 0.0
2025-Sep-12 Fri ### ### ### ### ### ### 0.0
2025-Sep-11 Thu ### ### ### ### 2,882 0 ### ### 0.0
2025-Sep-10 Wed ### ### ### ### 353 0 70.2 70.2 0.0
2025-Sep-09 Tue ### ### ### ### ### ### 0.0
2025-Sep-08 Mon ### ### ### ### 66.5 66.5 0.0
2025-Sep-05 Fri ### ### ### ### 4,625 0 33.7 33.7 0.0
2025-Sep-04 Thu 21 ### ### ### ### ### 0.0
2025-Sep-03 Wed ### ### 20.88 20.88 ### ### ###
2025-Sep-02 Tue ### ### ### ### ### ### 0.0
2025-Sep-01 Mon ### ### ### ### 39.7 39.7 0.0
2025-Aug-29 Fri ### ### 21 21 2 21 31.7 31.7 1.5
2025-Aug-28 Thu ### ### ### ### 6 0 ### ### 0.0
2025-Aug-27 Wed ### ### ### ### 458 0 ### ### 0.0
2025-Aug-26 Tue ### ### 21 21 39.3 39.3 1.5
2025-Aug-25 Mon ### ### ### ### ### ### 0.0
2025-Aug-22 Fri ### ### ### ### 75 0 ### ### 0.0
2025-Aug-21 Thu ### ### ### ### 586 0 ### ### 0.0
2025-Aug-20 Wed 21 ### 21 ### 6,681 70,150 ### ### 0.0
2025-Aug-19 Tue ### ### ### ### 1,749 0 39.4 39.4 0.0
2025-Aug-18 Mon ### ### ### ### ### ### 0.0
2025-Aug-15 Fri ### ### ### ### 140 0 58.2 58.2 0.0
2025-Aug-14 Thu ### ### ### ### 66.3 66.3 0.0
2025-Aug-13 Wed ### ### ### ### 376 0 ### ### 0.0
2025-Aug-12 Tue ### ### ### ### 143 0 63.6 63.6 0.0
2025-Aug-11 Mon ### ### ### ### ### ### 0.0
2025-Aug-08 Fri ### ### ### ### 33.7 33.7 0.0
2025-Aug-07 Thu ### ### ### ### 29.8 29.8 0.0
2025-Aug-06 Wed ### ### ### 21 ### ### 1.5
2025-Aug-05 Tue ### ### 21 21 33.3 33.3 1.5
2025-Aug-04 Mon ### ### ### ### ### ### 0.0
2025-Aug-01 Fri ### ### ### ### 12,080 0 70.8 70.8 0.0
2025-Jul-31 Thu ### ### ### ### 39.2 39.2 0.0
2025-Jul-30 Wed ### ### ### ### ### ### 0.0
2025-Jul-29 Tue ### ### ### ### 882 0 68.4 68.4 0.0
2025-Jul-28 Mon 20.88 ### 20.88 ### 4,885 ### ### ### 0.0
2025-Jul-25 Fri 20.87 ### 20.86 20.87 68.7 68.7 ###
2025-Jul-24 Thu ### ### 20.88 ### ### ### 0.0
2025-Jul-23 Wed ### ### ### ### 31.2 31.2 0.0
2025-Jul-22 Tue ### ### ### ### 4 0 65.8 65.8 0.0
2025-Jul-21 Mon ### ### ### ### 140 0 ### ### 0.0
2025-Jul-18 Fri ### ### ### ### 3,089 0 25.9 25.9 0.0
2025-Jul-17 Thu 20.88 ### 20.88 20.88 40 ### ### ### ###
2025-Jul-16 Wed 20.84 20.85 20.82 20.82 34.4 34.4 1.5
2025-Jul-15 Tue 20.87 20.87 20.79 20.83 ### ### 1.5
2025-Jul-14 Mon 20.88 20.88 20.87 20.87 ### ### ###
2025-Jul-11 Fri 20.86 20.89 20.85 20.85 774 16,153 38.3 38.3 ###
2025-Jul-10 Thu ### ### 20.86 20.86 186 ### 33.8 33.8 1.5
2025-Jul-09 Wed 20.88 20.88 20.81 20.85 38.8 38.8 ###
2025-Jul-08 Tue ### ### 20.84 20.84 ### ### 1.5
2025-Jul-07 Mon 21 21 ### 21 ### ### 1.5
2025-Jul-04 Fri ### ### ### ### 69.3 69.3 0.0
2025-Jul-03 Thu ### ### ### ### 30.6 30.6 0.0
2025-Jul-02 Wed ### ### ### ### 64.9 64.9 0.0
2025-Jul-01 Tue ### ### ### 21 31.5 31.5 1.5
2025-Jun-30 Mon ### ### ### ### ### ### 0.0
2025-Jun-27 Fri ### ### ### ### 2 0 33.7 33.7 0.0
2025-Jun-26 Thu ### 21.2 ### ### 182 1,929 ### ### 0.0
2025-Jun-25 Wed 21.25 21.25 ### ### 1,950 ### ### ### 0.0
2025-Jun-24 Tue ### ### ### ### 69.1 69.1 0.0
2025-Jun-23 Mon ### ### ### ### 48.5 48.5 0.0
2025-Jun-20 Fri ### ### ### ### 36.2 36.2 0.0
2025-Jun-19 Thu 21 ### 21 ### 384 ### 79.1 79.1 0.0
2025-Jun-18 Wed ### ### 21 21 ### ### 1.5
2025-Jun-17 Tue ### ### ### ### 56 0 ### ### 0.0
2025-Jun-16 Mon ### ### ### ### 40.8 40.8 0.0
2025-Jun-13 Fri ### ### ### ### 45.5 45.5 0.0
2025-Jun-12 Thu ### ### ### ### 71.9 71.9 0.0
2025-Jun-11 Wed ### ### ### ### 645 0 39.6 39.6 0.0
2025-Jun-10 Tue ### 21 ### 21 ### ### 1.5
2025-Jun-06 Fri ### ### ### ### 483 0 ### ### 0.0
2025-Jun-05 Thu ### ### 21 21 ### ### 1.5
2025-Jun-04 Wed ### ### ### ### ### ### 0.0
2025-Jun-03 Tue 21 21 ### ### 36.7 36.7 0.0
2025-Jun-02 Mon ### ### ### ### 972 0 74.4 74.4 0.0
2025-May-30 Fri ### ### ### ### 11,676 0 28.2 28.2 0.0
2025-May-29 Thu ### ### ### ### 76 0 ### ### 0.0
2025-May-28 Wed ### ### ### ### 36.2 36.2 0.0
2025-May-27 Tue ### ### ### ### 3,443 0 69.2 69.2 0.0
2025-May-26 Mon ### ### ### ### 1,546 0 69.4 69.4 0.0
2025-May-23 Fri ### ### 20.84 20.85 9 ### 31.6 31.6 ###
2025-May-22 Thu 20.87 20.88 20.85 20.87 ### ### ###
2025-May-21 Wed 20.88 20.89 20.85 20.85 ### ### ###
2025-May-20 Tue 20.75 20.81 20.75 20.78 275 ### 66.5 66.5 1.5
2025-May-19 Mon 20.77 20.78 20.72 20.72 784 ### ### ### 1.5
2025-May-16 Fri 20.8 20.8 20.78 20.79 1,059 ### ### ### 1.5
2025-May-15 Thu ### 20.7 ### ### 76.0 76.0 0.0
2025-May-14 Wed 20.73 20.77 20.71 20.77 3,188 ### ### ### ###
2025-May-13 Tue 20.75 20.78 20.73 20.73 4,085 84,784 ### ### ###
2025-May-12 Mon 20.81 20.85 20.81 20.81 70.3 70.3 ###
2025-May-09 Fri 20.89 20.89 20.89 20.89 64.1 64.1 1.5
2025-May-08 Thu ### ### 20.89 20.89 29 ### ### ### 1.5
2025-May-07 Wed 20.88 ### 20.88 ### 121 ### ### ### 0.0
2025-May-06 Tue 20.89 20.89 20.84 20.84 31.3 31.3 1.5
2025-May-05 Mon ### ### 20.87 20.87 ### ### ###
2025-May-02 Fri ### ### ### ### 4,628 0 ### ### 0.0
2025-May-01 Thu ### ### ### ### 5,457 0 ### ### 0.0
2025-Apr-30 Wed ### ### ### ### ### ### 0.0
2025-Apr-29 Tue ### ### ### ### 52 0 ### ### 0.0
2025-Apr-28 Mon ### ### ### ### ### ### 0.0
2025-Apr-24 Thu 20.84 20.89 20.84 20.86 59.4 59.4 1.5
2025-Apr-23 Wed 20.88 20.88 20.83 20.83 124 2,586 ### ### 1.5
2025-Apr-22 Tue 20.87 ### 20.87 20.88 ### ### ###
2025-Apr-17 Thu 20.81 20.84 20.78 20.83 59.8 59.8 1.5
2025-Apr-16 Wed 20.75 20.79 20.75 20.75 68.0 68.0 1.5
2025-Apr-15 Tue 20.79 20.81 20.76 20.76 2,349 48,823 37.4 37.4 1.5
2025-Apr-14 Mon 20.74 20.75 ### ### 780 ### 31.5 31.5 0.0
2025-Apr-11 Fri ### 20.89 20.86 20.89 26 542 57.6 57.6 1.5
2025-Apr-10 Thu 20.8 20.8 20.75 20.75 986 20,484 40.4 40.4 1.5
2025-Apr-09 Wed 20.88 ### 20.88 ### 6,228 65,020 77.6 77.6 0.0
2025-Apr-08 Tue 20.81 20.82 20.81 20.82 48.1 48.1 1.5
2025-Apr-07 Mon ### ### 20.89 20.89 47.8 47.8 1.5
2025-Apr-04 Fri 20.75 20.75 20.75 20.75 0 1.5
2025-Apr-03 Thu 20.78 20.78 20.74 20.75 40.5 40.5 1.5
2025-Apr-02 Wed ### ### ### ### 25 0 ### ### 0.0
2025-Apr-01 Tue ### ### ### ### 243 0 42.1 42.1 0.0
2025-Mar-31 Mon 20.59 ### 20.59 ### 76.7 76.7 0.0
2025-Mar-28 Fri 20.51 20.56 20.51 20.52 63.4 63.4 1.5
2025-Mar-27 Thu 20.54 20.54 20.51 20.51 34.7 34.7 ###
2025-Mar-26 Wed 20.54 20.55 20.52 20.55 ### ### 1.5
2025-Mar-25 Tue 20.53 20.53 20.53 20.53 8 ### ### ### ###
2025-Mar-24 Mon 20.52 20.57 20.52 20.57 88 ### 72.6 72.6 ###
2025-Mar-21 Fri 20.55 20.55 20.5 20.51 33.2 33.2 ###
2025-Mar-20 Thu 20.58 20.58 20.54 20.54 3,348 ### ### ### 1.5
2025-Mar-19 Wed 20.52 20.52 20.51 20.51 149 3,056 39.0 39.0 ###
2025-Mar-18 Tue 20.52 20.54 20.49 20.54 68.3 68.3 1.5
2025-Mar-17 Mon 20.55 20.55 20.49 20.5 ### ### 1.5
2025-Mar-14 Fri 20.54 20.54 20.49 20.49 9 184 27.1 27.1 ###
2025-Mar-13 Thu 20.51 20.52 20.49 20.49 1,429 ### 38.1 38.1 ###
2025-Mar-12 Wed 20.51 20.51 20.46 20.47 38.2 38.2 1.5
2025-Mar-11 Tue 20.48 20.52 20.48 20.48 27 553 76.6 76.6 1.5
2025-Mar-10 Mon 20.48 20.48 20.41 20.41 33.6 33.6 1.5
2025-Mar-07 Fri 20.44 20.47 20.43 20.43 43.9 43.9 ###
2025-Mar-06 Thu 20.41 20.41 ### ### 459 4,684 ### ### 0.0
2025-Mar-05 Wed 20.47 20.47 20.4 20.41 36.3 36.3 1.5
2025-Mar-04 Tue 20.48 20.51 20.47 20.47 7 143 ### ### 1.5
2025-Mar-03 Mon 20.44 20.48 20.42 20.42 2,721 55,644 35.5 35.5 1.5
2025-Feb-28 Fri 20.45 20.48 20.43 20.44 6 122 ### ### 1.5
2025-Feb-27 Thu 20.43 20.43 ### ### 1,053 10,756 31.8 31.8 0.0
2025-Feb-26 Wed 20.4 20.44 ### ### 3,878 ### ### ### 0.0
2025-Feb-25 Tue ### 20.41 ### 20.41 1,355 13,827 ### ### 1.5
2025-Feb-24 Mon ### ### ### ### 8,845 0 ### ### 0.0
2025-Feb-21 Fri 20.26 ### 20.26 ### 289 2,927 72.4 72.4 0.0
2025-Feb-20 Thu 20.29 ### 20.24 20.24 ### ### 1.4
2025-Feb-19 Wed 20.29 20.29 20.25 20.25 21 425 ### ### ###
2025-Feb-18 Tue ### ### 20.29 20.29 40.8 40.8 ###
2025-Feb-17 Mon ### ### ### ### 17,474 0 32.2 32.2 0.0
2025-Feb-14 Fri ### ### ### ### 573 0 35.5 35.5 0.0
2025-Feb-13 Thu ### ### ### ### ### ### 0.0
2025-Feb-12 Wed ### ### ### ### 321 0 39.7 39.7 0.0
2025-Feb-11 Tue 20.4 20.4 ### ### 35.5 35.5 0.0
2025-Feb-10 Mon ### 20.4 ### ### 31.4 31.4 0.0
2025-Feb-07 Fri 20.43 20.43 ### ### 30.5 30.5 0.0
2025-Feb-06 Thu 20.45 20.46 20.41 20.41 948 19,372 ### ### 1.5
2025-Feb-05 Wed ### 20.41 ### ### ### ### 0.0
2025-Feb-04 Tue ### ### ### ### 177 0 70.8 70.8 0.0
2025-Feb-03 Mon ### 20.44 ### ### ### ### 0.0
2025-Jan-31 Fri ### ### ### ### 31.6 31.6 0.0
2025-Jan-30 Thu ### ### ### ### ### ### 0.0
2025-Jan-29 Wed ### ### ### ### 1 0 59.2 59.2 0.0
2025-Jan-28 Tue 20.27 20.27 20.26 20.27 ### ### 1.4
2025-Jan-24 Fri 20.275 20.29 ### ### ### ### 0.0
2025-Jan-23 Thu ### ### 20.27 20.27 2 20 41.9 41.9 1.4
2025-Jan-22 Wed ### ### 20.24 20.24 3,272 ### 34.3 34.3 1.4
2025-Jan-21 Tue ### ### ### 20.28 71.2 71.2 1.4
2025-Jan-20 Mon ### 20.25 ### 20.25 ### ### ###
2025-Jan-17 Fri ### 20.26 ### 20.21 2,647 ### ### ### ###
2025-Jan-16 Thu ### ### ### ### 0 0.0
2025-Jan-15 Wed ### ### ### ### ### ### 0.0
2025-Jan-14 Tue ### ### ### ### 350 0 68.4 68.4 0.0
2025-Jan-13 Mon ### ### ### ### 15,589 0 ### ### 0.0
2025-Jan-10 Fri 20.25 20.25 ### ### 6 ### ### ### 0.0
2025-Jan-09 Thu 20.22 20.23 ### 20.21 37.0 37.0 ###
2025-Jan-08 Wed 20.2 20.25 20.2 20.2 751 15,188 ### ### 1.4
2025-Jan-07 Tue ### 20.23 ### 20.23 2 20 70.8 70.8 1.4
2025-Jan-06 Mon 20.28 20.28 20.21 20.25 ### ### ###
2025-Jan-03 Fri 20.22 20.22 20.22 20.22 0 1.4
2025-Jan-02 Thu 20.41 20.41 20.22 20.22 ### ### 1.4
2024-Dec-31 Tue ### ### ### ### ### ### 0.0
2024-Dec-30 Mon 20.21 20.24 20.2 20.2 32.9 32.9 1.4
2024-Dec-27 Fri ### ### 20.25 20.25 ### ### ###
2024-Dec-24 Tue 20.25 20.27 20.25 20.27 ### ### 1.4
2024-Dec-23 Mon ### 20.24 ### 20.23 58.9 58.9 1.4
2024-Dec-20 Fri ### ### ### ### 879 0 37.6 37.6 0.0
2024-Dec-19 Thu 20.28 20.28 20.27 20.27 2 40 ### ### 1.4
2024-Dec-18 Wed 20.26 20.29 20.26 20.28 65.8 65.8 1.4
2024-Dec-17 Tue 20.24 20.29 20.23 20.23 32.2 32.2 1.4
2024-Dec-16 Mon 20.2 20.24 20.2 20.24 3 ### ### ### 1.4
2024-Dec-13 Fri ### 20.23 ### ### 6,043 61,124 ### ### 0.0
2024-Dec-12 Thu 20.24 20.24 ### ### ### ### 0.0
2024-Dec-11 Wed ### ### 20.27 20.27 37.0 37.0 1.4
2024-Dec-10 Tue 20.26 20.26 20.26 20.26 3 ### 72.3 72.3 1.4
2024-Dec-09 Mon 20.25 20.27 20.23 20.23 ### ### 1.4
2024-Dec-06 Fri ### 20.22 ### 20.22 2,028 ### 70.0 70.0 1.4
2024-Dec-05 Thu 20.23 20.25 ### ### 35.2 35.2 0.0
2024-Dec-04 Wed ### ### ### ### 67.9 67.9 0.0
2024-Dec-03 Tue ### ### ### ### 31.9 31.9 0.0
2024-Dec-02 Mon ### ### ### ### 5 0 ### ### 0.0
2024-Nov-29 Fri ### ### ### ### 66.4 66.4 0.0
2024-Nov-28 Thu ### ### ### ### 1,123 0 ### ### 0.0
2024-Nov-27 Wed ### ### ### ### 6 0 ### ### 0.0
2024-Nov-26 Tue ### ### ### ### 1,377 0 ### ### 0.0
2024-Nov-25 Mon ### ### ### ### 42.2 42.2 0.0
2024-Nov-22 Fri ### 20 ### 20 69.5 69.5 1.4
2024-Nov-21 Thu ### ### ### ### 940 0 ### ### 0.0
2024-Nov-20 Wed 20 20 ### ### ### ### 0.0
2024-Nov-19 Tue ### ### ### ### ### ### 0.0
2024-Nov-18 Mon 19.88 ### 19.88 ### ### ### 0.0
2024-Nov-15 Fri 19.86 ### 19.86 19.88 69.0 69.0 1.4
2024-Nov-14 Thu 19.87 19.87 19.82 19.82 40.2 40.2 1.4
2024-Nov-13 Wed 19.83 19.87 19.82 19.82 6,822 135,382 39.1 39.1 1.4
2024-Nov-12 Tue ### ### 19.89 19.89 4 ### ### ### ###
2024-Nov-11 Mon ### ### 19.89 19.89 1,826 18,159 ### ### ###
2024-Nov-08 Fri ### ### ### ### 474 0 66.5 66.5 0.0
2024-Nov-07 Thu 19.87 ### 19.87 19.87 ### ### ###
2024-Nov-06 Wed ### ### 19.87 19.87 242 ### ### ### ###
2024-Nov-05 Tue ### ### ### ### ### ### 0.0
2024-Nov-04 Mon ### ### ### ### 571 0 74.6 74.6 0.0
2024-Nov-01 Fri ### ### 19.89 19.89 7 ### ### ### ###
2024-Oct-31 Thu ### ### ### ### 6 0 ### ### 0.0
2024-Oct-30 Wed ### ### ### ### ### ### 0.0
2024-Oct-29 Tue ### ### ### ### 1,183 0 ### ### 0.0
2024-Oct-28 Mon ### ### ### 20 ### ### 1.4
2024-Oct-25 Fri ### ### ### ### 6,379 0 ### ### 0.0
2024-Oct-24 Thu ### ### ### ### 4,550 0 ### ### 0.0
2024-Oct-23 Wed ### ### ### ### 381 0 34.4 34.4 0.0
2024-Oct-22 Tue ### ### 20 20 39.3 39.3 1.4
2024-Oct-21 Mon ### ### ### ### ### ### 0.0
2024-Oct-18 Fri ### ### ### ### 41.8 41.8 0.0
2024-Oct-17 Thu ### ### ### ### ### ### 0.0
2024-Oct-16 Wed ### ### ### ### 72.3 72.3 0.0
2024-Oct-15 Tue ### ### ### ### 66.9 66.9 0.0
2024-Oct-14 Mon ### ### ### ### ### ### 0.0
2024-Oct-11 Fri ### ### ### ### 3,872 0 29.6 29.6 0.0
2024-Oct-10 Thu ### ### ### ### 3,573 0 ### ### 0.0
2024-Oct-09 Wed ### ### ### ### 3,786 0 38.9 38.9 0.0
2024-Oct-08 Tue ### ### ### ### 553 0 72.4 72.4 0.0
2024-Oct-07 Mon ### ### ### ### ### ### 0.0
2024-Oct-04 Fri 20.225 20.25 ### ### 570 5,771 ### ### 0.0
2024-Oct-03 Thu 20.29 20.29 20.23 20.24 888 ### ### ### 1.4
2024-Oct-02 Wed ### ### ### ### 786 0 68.0 68.0 0.0
2024-Oct-01 Tue 20.29 20.29 20.26 20.29 ### ### ###
2024-Sep-30 Mon ### ### 20.27 20.27 6 ### 33.0 33.0 1.4
2024-Sep-27 Fri ### ### 20.26 20.26 ### ### 1.4
2024-Sep-26 Thu ### ### 20.28 20.28 5,082 ### ### ### 1.4
2024-Sep-25 Wed ### ### ### ### ### ### 0.0
2024-Sep-24 Tue ### ### 20.23 20.23 1,928 ### 28.7 28.7 1.4
2024-Sep-23 Mon ### ### 20.24 20.24 6,180 62,541 ### ### 1.4
2024-Sep-20 Fri ### ### ### ### 279 0 70.0 70.0 0.0
2024-Sep-19 Thu ### ### 20.27 ### ### ### 0.0
2024-Sep-18 Wed 20.42 20.43 ### ### 11,985 122,426 ### ### 0.0
2024-Sep-17 Tue 20.41 20.43 ### ### 4,857 ### ### ### 0.0
2024-Sep-16 Mon ### 20.42 ### ### 1,478 ### 40.7 40.7 0.0
2024-Sep-13 Fri ### ### ### ### 1,473 0 ### ### 0.0
2024-Sep-12 Thu ### ### ### ### ### ### 0.0
2024-Sep-11 Wed ### ### ### ### 1,181 0 70.0 70.0 0.0
2024-Sep-10 Tue ### ### ### ### ### ### 0.0
2024-Sep-09 Mon ### 20.28 20.24 20.24 3,841 ### ### ### 1.4
2024-Sep-06 Fri 20.23 20.27 20.23 20.27 1,250 ### ### ### 1.4
2024-Sep-05 Thu 20.28 20.28 20.22 20.22 ### ### 1.4
2024-Sep-04 Wed 20.23 20.23 20.23 20.23 ### ### 1.4
2024-Sep-03 Tue ### 20.22 ### ### 69.1 69.1 0.0
2024-Sep-02 Mon 20.23 20.24 ### ### 228 ### ### ### 0.0
2024-Aug-30 Fri 20.22 20.24 ### ### 2,022 ### 25.6 25.6 0.0
2024-Aug-29 Thu 20.21 20.23 ### 20.23 68.9 68.9 1.4
2024-Aug-28 Wed 20.22 20.23 20.22 20.23 ### ### 1.4
2024-Aug-27 Tue 20.245 20.26 20.2 20.24 ### ### 1.4
2024-Aug-26 Mon 20.26 20.26 20.22 20.24 ### ### 1.4
2024-Aug-23 Fri 20.21 20.22 ### 20.21 455 ### 65.9 65.9 ###
2024-Aug-22 Thu 20.23 20.24 ### 20.21 3,351 ### ### ### ###
2024-Aug-21 Wed ### 20.22 ### 20.22 5,773 ### 62.1 62.1 1.4
2024-Aug-20 Tue ### ### ### ### ### ### 0.0
2024-Aug-19 Mon ### ### ### ### 2,141 0 ### ### 0.0
2024-Aug-16 Fri 20.145 20.145 ### ### 42 423 32.3 32.3 0.0
2024-Aug-15 Thu ### 20.22 ### ### 3,024 30,572 70.4 70.4 0.0
2024-Aug-14 Wed ### ### ### ### 586 0 34.0 34.0 0.0
2024-Aug-13 Tue ### ### ### ### 36.1 36.1 0.0
2024-Aug-12 Mon ### ### ### ### 37.4 37.4 0.0
2024-Aug-09 Fri ### ### ### ### ### ### 0.0
2024-Aug-08 Thu ### ### 20 20 43.5 43.5 1.4
2024-Aug-07 Wed ### ### ### ### ### ### 0.0
2024-Aug-06 Tue ### ### ### ### 1,253 0 58.4 58.4 0.0
2024-Aug-05 Mon ### 20.25 ### 20.25 ### ### ###
2024-Aug-02 Fri ### ### ### ### ### ### 0.0
2024-Aug-01 Thu 20 ### ### ### 37.1 37.1 0.0
2024-Jul-31 Wed 19.85 20 19.85 ### 2,189 ### 59.2 59.2 0.0
2024-Jul-30 Tue 19.79 19.79 19.79 19.79 69.1 69.1 ###
2024-Jul-29 Mon 19.78 19.83 19.78 19.82 3,529 ### ### ### 1.4
2024-Jul-26 Fri 19.78 19.83 19.78 ### 2,046 40,521 69.3 69.3 0.0
2024-Jul-25 Thu 19.79 19.79 19.76 19.76 ### ### ###
2024-Jul-24 Wed ### 19.77 ### 19.76 71.6 71.6 ###
2024-Jul-23 Tue 19.7 19.75 ### 19.7 67.7 67.7 1.4
2024-Jul-22 Mon 19.75 19.75 19.73 19.75 70.0 70.0 ###
2024-Jul-19 Fri 19.75 19.75 19.71 19.71 1,049 ### 32.2 32.2 1.4
2024-Jul-18 Thu 19.75 19.77 19.72 19.75 1,957 38,640 ### ### ###
2024-Jul-17 Wed 19.79 19.79 19.75 19.75 1,042 ### 33.9 33.9 ###
2024-Jul-16 Tue 19.7 19.77 19.7 19.77 ### ### 1.4
2024-Jul-15 Mon 19.7 19.71 ### 19.71 ### ### 1.4
2024-Jul-12 Fri ### ### ### ### ### ### 0.0
2024-Jul-11 Thu ### ### ### ### 2 0 ### ### 0.0
2024-Jul-10 Wed ### ### ### ### 68.8 68.8 0.0
2024-Jul-09 Tue ### ### ### ### 68.7 68.7 0.0
2024-Jul-08 Mon 19.59 ### 19.59 19.59 71.3 71.3 ###
2024-Jul-05 Fri 19.57 ### 19.57 ### 67.8 67.8 0.0
2024-Jul-04 Thu ### ### 19.58 19.58 526 5,149 35.2 35.2 1.4
2024-Jul-03 Wed ### ### 19.57 19.57 2 ### 32.5 32.5 1.4
2024-Jul-02 Tue 19.59 ### 19.59 ### ### ### 0.0
2024-Jul-01 Mon ### ### ### ### ### ### 0.0
2024-Jun-28 Fri ### ### ### ### ### ### 0.0
2024-Jun-27 Thu 19.59 ### 19.57 ### 2,352 ### 63.1 63.1 0.0
2024-Jun-26 Wed ### ### ### ### 69.3 69.3 0.0
2024-Jun-25 Tue 19.8 19.81 19.76 19.81 ### ### ###
2024-Jun-24 Mon 19.79 19.8 19.75 19.75 ### ### ###
2024-Jun-21 Fri 19.73 19.76 19.71 19.73 ### ### ###
2024-Jun-20 Thu 19.76 19.76 19.73 19.76 ### ### ###
2024-Jun-19 Wed 19.745 19.76 19.71 19.71 36.6 36.6 1.4
2024-Jun-18 Tue 19.77 19.8 19.745 19.745 1,280 ### ### ### ###
2024-Jun-17 Mon 19.76 19.81 19.76 19.81 976 ### ### ### ###
2024-Jun-14 Fri 19.72 19.74 19.71 19.72 ### ### 1.4
2024-Jun-13 Thu ### 19.72 ### 19.72 6,248 ### 73.3 73.3 1.4
2024-Jun-12 Wed ### ### ### ### ### ### 0.0
2024-Jun-11 Tue ### ### 19.57 ### ### ### 0.0
2024-Jun-07 Fri ### ### ### ### 32.8 32.8 0.0
2024-Jun-06 Thu ### ### ### ### ### ### 0.0
2024-Jun-05 Wed ### ### ### ### 36.8 36.8 0.0
2024-Jun-04 Tue ### ### ### ### 11,349 0 ### ### 0.0
2024-Jun-03 Mon ### ### ### ### 4,580 0 69.6 69.6 0.0
2024-May-31 Fri 19.57 19.57 19.53 19.57 473 9,247 ### ### 1.4
2024-May-30 Thu 19.49 19.54 19.49 19.54 73.1 73.1 1.4
2024-May-29 Wed 19.56 ### 19.5 ### 1,774 ### ### ### 0.0
2024-May-28 Tue ### ### ### ### 2,557 0 ### ### 0.0
2024-May-27 Mon ### ### ### ### ### ### 0.0
2024-May-24 Fri 19.59 ### 19.57 19.57 ### ### 1.4
2024-May-23 Thu 18.7 ### 18.7 ### 92.8 92.8 0.0
2024-May-22 Wed ### ### ### ### 40.6 40.6 0.0
2024-May-21 Tue ### ### ### ### ### ### 0.0
2024-May-20 Mon ### 19.71 ### ### 879 ### 66.0 66.0 0.0
2024-May-17 Fri ### 19.7 ### 19.7 ### ### 1.4
2024-May-16 Thu ### 19.71 ### 19.71 3,171 31,250 ### ### 1.4
2024-May-15 Wed ### ### 19.56 19.59 41.1 41.1 ###
2024-May-14 Tue ### ### 19.57 19.57 ### ### 1.4
2024-May-13 Mon 19.59 19.59 19.56 19.56 39.7 39.7 1.4
2024-May-10 Fri 19.57 19.58 19.57 19.58 7,949 ### 64.0 64.0 1.4
2024-May-09 Thu 19.58 19.58 19.52 19.56 42.0 42.0 1.4
2024-May-08 Wed ### ### 19.57 19.57 2,572 ### ### ### 1.4
2024-May-07 Tue 19.51 19.58 19.47 19.58 ### ### 1.4
2024-May-06 Mon 19.48 19.52 19.47 19.51 71.4 71.4 ###
2024-May-03 Fri 19.44 19.49 19.44 19.49 4,884 ### 68.9 68.9 1.4
2024-May-02 Thu 19.45 19.46 19.45 19.46 3 58 68.1 68.1 ###
2024-May-01 Wed 19.41 19.45 19.4 19.4 1,688 32,789 42.6 42.6 1.4
2024-Apr-30 Tue 19.47 19.49 19.44 19.48 5,083 98,940 64.8 64.8 ###
2024-Apr-29 Mon 19.41 19.42 ### ### 3,384 32,858 32.8 32.8 0.0
2024-Apr-26 Fri 19.4 19.41 ### ### 39.5 39.5 0.0
2024-Apr-24 Wed ### ### 19.47 19.51 9,273 90,272 34.5 34.5 ###
2024-Apr-23 Tue 19.59 ### 19.58 ### 69.6 69.6 0.0
2024-Apr-22 Mon ### ### 19.56 19.58 3,385 ### 32.5 32.5 1.4
2024-Apr-19 Fri ### ### ### ### ### ### 0.0
2024-Apr-18 Thu 19.57 ### 19.57 19.59 64.1 64.1 ###
2024-Apr-17 Wed 19.55 19.58 19.55 19.58 ### ### 1.4
2024-Apr-16 Tue ### ### ### ### 2,089 0 ### ### 0.0
2024-Apr-15 Mon ### ### ### ### 43.4 43.4 0.0
2024-Apr-12 Fri ### ### ### ### 31.4 31.4 0.0
2024-Apr-11 Thu ### ### ### ### 30.1 30.1 0.0
2024-Apr-10 Wed 19.76 19.8 19.75 19.75 ### ### ###
2024-Apr-09 Tue 19.7 19.73 19.7 19.73 ### ### ###
2024-Apr-08 Mon 19.73 19.73 19.7 19.7 1,688 33,278 ### ### 1.4
2024-Apr-05 Fri 19.76 19.77 19.74 19.76 ### ### ###
2024-Apr-04 Thu 19.73 19.75 19.7 19.73 64.6 64.6 ###
2024-Apr-03 Wed 19.78 19.78 19.72 19.72 2,489 49,157 ### ### 1.4
2024-Apr-02 Tue 19.81 19.81 19.76 19.81 784 ### ### ### ###
2024-Mar-28 Thu 19.82 19.82 19.8 19.81 ### ### ###
2024-Mar-27 Wed 19.77 19.81 19.77 19.8 65.0 65.0 1.4
2024-Mar-26 Tue 19.74 19.77 19.74 19.77 71.5 71.5 1.4
2024-Mar-25 Mon 19.79 19.79 19.76 19.76 ### ### ###
2024-Mar-22 Fri 19.73 19.73 19.72 19.73 4,928 ### 70.7 70.7 ###
2024-Mar-21 Thu 19.77 19.77 ### ### 27.2 27.2 0.0
2024-Mar-20 Wed 19.73 19.73 ### 19.72 2,052 20,242 39.7 39.7 1.4
2024-Mar-19 Tue ### ### ### ### 67.7 67.7 0.0
2024-Mar-18 Mon ### ### ### ### 1,024 0 ### ### 0.0
2024-Mar-15 Fri ### ### ### ### 5,872 0 67.7 67.7 0.0
2024-Mar-14 Thu ### 19.7 ### 19.7 8 78 71.1 71.1 1.4
2024-Mar-13 Wed 19.7 19.73 ### ### 424 4,182 ### ### 0.0
2024-Mar-12 Tue 19.73 19.74 19.71 19.71 31.6 31.6 1.4
2024-Mar-11 Mon 19.72 19.76 19.72 19.72 73.0 73.0 1.4
2024-Mar-08 Fri 19.72 19.74 19.7 19.74 66.5 66.5 1.4
2024-Mar-07 Thu 19.74 19.74 ### ### 34.2 34.2 0.0
2024-Mar-06 Wed 19.72 19.73 19.72 19.73 343 ### ### ### ###
2024-Mar-05 Tue ### ### ### ### 37.8 37.8 0.0
2024-Mar-04 Mon 19.7 19.7 ### ### ### ### 0.0
2024-Mar-01 Fri ### ### ### ### ### ### 0.0
2024-Feb-29 Thu 19.7 19.7 ### ### ### ### 0.0
2024-Feb-28 Wed ### ### ### ### 3,085 0 ### ### 0.0
2024-Feb-27 Tue ### ### ### ### 0 0.0
2024-Feb-26 Mon 19.54 ### 19.54 ### 4 ### ### ### 0.0
2024-Feb-23 Fri ### ### 19.57 19.57 39.0 39.0 1.4
2024-Feb-22 Thu ### ### ### ### ### ### 0.0
2024-Feb-21 Wed ### ### ### ### 3,779 0 ### ### 0.0
2024-Feb-20 Tue ### ### 19.58 ### ### ### 0.0
2024-Feb-19 Mon 19.53 ### 19.53 ### 72.9 72.9 0.0
2024-Feb-16 Fri 19.58 ### 19.58 19.58 65.4 65.4 1.4
2024-Feb-15 Thu 19.58 ### 19.58 ### ### ### 0.0
2024-Feb-14 Wed 19.51 19.53 19.49 19.53 65.4 65.4 ###
2024-Feb-13 Tue ### ### 19.57 ### ### ### 0.0
2024-Feb-12 Mon ### ### ### ### 2 0 73.2 73.2 0.0
2024-Feb-09 Fri ### ### ### ### ### ### 0.0
2024-Feb-08 Thu ### ### ### ### 578 0 32.9 32.9 0.0
2024-Feb-07 Wed ### ### ### ### 622 0 ### ### 0.0
2024-Feb-06 Tue ### ### ### ### 1,689 0 68.4 68.4 0.0
2024-Feb-05 Mon 19.8 19.8 19.8 19.8 2 ### ### ### 1.4
2024-Feb-02 Fri 19.76 19.76 19.73 19.75 29.1 29.1 ###
2024-Feb-01 Thu 19.75 19.75 19.71 19.71 ### ### 1.4
2024-Jan-31 Wed ### ### ### ### 2,284 0 63.2 63.2 0.0
2024-Jan-30 Tue ### ### 19.58 19.58 ### ### 1.4
2024-Jan-29 Mon 19.55 19.56 19.53 19.54 ### ### 1.4
2024-Jan-25 Thu 19.5 19.53 19.5 19.5 ### ### 1.4
2024-Jan-24 Wed 19.57 19.57 19.5 19.51 ### ### ###
2024-Jan-23 Tue 19.52 19.52 19.52 19.52 ### ### 1.4
2024-Jan-22 Mon 19.48 19.49 19.47 19.47 3,186 ### 42.3 42.3 ###
2024-Jan-19 Fri 19.47 19.47 19.42 19.42 557 ### 37.6 37.6 1.4
2024-Jan-18 Thu 19.46 19.51 19.46 19.49 12,488 243,328 72.2 72.2 1.4
2024-Jan-17 Wed 19.52 19.52 19.52 19.52 128 ### ### ### 1.4
2024-Jan-16 Tue 19.58 19.58 19.54 19.54 42.6 42.6 1.4


1 2 3 4 5 6 7 8 9 10 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 2026-05-31 16:18:21 thru 2026-05-31 16:18:21 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000