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 24-Apr-20 07:46:21 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

(SFY) SPDR S&P/ASX 50 FUND Daily Prices...

     Prev Section TOC    Company Info for SFY    Limits Next Section


Company Details for (SFY) SPDR S&P/ASX 50 FUND

Listing Code SFY
Listing Name SPDR S&P/ASX 50 FUND
GICS Sector Not Applic
ISIN Name SPDR 50 FUND
ISIN Security EXCHANGE TRADED FUND UNITS FULLY PAID
ISIN Code AU000000SFY4


Maximum Price date available .. Friday 19th April 2024
Latest price with VOLUME for SFY .. Friday 10th November 2023

SFY 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 28 1 0.0
MAX ### ### ###


Font Format Legend

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


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


End of day Prices (full format),

600 Days for (SFY) SPDR S&P/ASX 50 FUND
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2024-Apr-19 Fri 67.51 67.51 66.56 ### 3,174 ### 38.5 38.5 0.0
2024-Apr-18 Thu 67.42 ### 67.4 67.71 5,770 194,449 ### ### ###
2024-Apr-17 Wed ### ### 67.45 67.57 9,856 ### 34.0 34.0 ###
2024-Apr-16 Tue 68.5 68.58 67.42 67.74 6,741 458,388 41.4 41.4 4.8
2024-Apr-15 Mon 68.81 ### 68.74 68.88 3,020 ### 73.6 73.6 ###
2024-Apr-12 Fri 69.2 69.2 68.88 ### 3,876 ### ### ### 0.0
2024-Apr-11 Thu 68.83 ### 68.83 ### 2,525 ### 68.1 68.1 0.0
2024-Apr-10 Wed 69.4 69.82 69.4 ### ### ### 0.0
2024-Apr-09 Tue 69.25 69.47 69.25 ### 10,859 753,180 67.8 67.8 0.0
2024-Apr-08 Mon ### ### ### ### ### ### 0.0
2024-Apr-05 Fri ### ### ### ### 33.0 33.0 0.0
2024-Apr-04 Thu ### 69.46 ### ### 6,487 ### ### ### 0.0
2024-Apr-03 Wed 69.54 69.8 ### ### 40.1 40.1 0.0
2024-Apr-02 Tue ### ### 69.85 ### 21,320 ### ### ### 0.0
2024-Mar-28 Thu ### ### ### ### ### ### 0.0
2024-Mar-27 Wed ### ### ### ### 1,350 0 70.3 70.3 0.0
2024-Mar-26 Tue 69.84 ### 69.59 ### 3,829 ### 35.2 35.2 0.0
2024-Mar-25 Mon 69.56 ### 69.56 ### 38,324 ### 74.9 74.9 0.0
2024-Mar-22 Fri 69.52 69.52 69.2 69.42 4,241 294,155 ### ### 5.0
2024-Mar-21 Thu 68.83 69.545 68.83 69.51 ### ### ###
2024-Mar-20 Wed ### 69.21 68.83 68.83 2,725 188,079 33.7 33.7 ###
2024-Mar-19 Tue 68.88 ### ### 68.87 2,926 0 36.1 36.1 ###
2024-Mar-18 Mon ### 68.59 ### 68.57 1,042 ### ### ### 4.9
2024-Mar-15 Fri 68.5 68.54 67.89 68.52 66.6 66.6 4.9
2024-Mar-14 Thu ### ### 68.85 68.85 4,826 ### 34.3 34.3 4.9
2024-Mar-13 Wed ### 69.22 ### ### 5,624 194,646 69.0 69.0 0.0
2024-Mar-12 Tue ### ### 68.87 68.89 31.0 31.0 ###
2024-Mar-11 Mon 69.89 69.89 ### ### 30.2 30.2 0.0
2024-Mar-08 Fri ### ### ### 70.24 6,475 0 73.7 73.7 5.0
2024-Mar-07 Thu 69.5 69.55 69.24 69.46 ### ### ###
2024-Mar-06 Wed 68.77 ### 68.73 ### 68.6 68.6 0.0
2024-Mar-05 Tue ### ### 68.84 68.85 ### ### 4.9
2024-Mar-04 Mon ### 69.2 68.89 ### 8,143 ### 37.4 37.4 0.0
2024-Mar-01 Fri 68.81 ### ### ### 66.9 66.9 0.0
2024-Feb-29 Thu 68.2 ### ### 68.5 64.7 64.7 4.9
2024-Feb-28 Wed ### ### ### 68.2 ### ### ###
2024-Feb-27 Tue ### ### 67.86 68.23 4,882 165,646 ### ### ###
2024-Feb-26 Mon ### 68.4 ### ### 71.0 71.0 0.0
2024-Feb-23 Fri 67.75 68.21 67.75 ### ### ### 0.0
2024-Feb-22 Thu 67.8 67.8 ### ### 33.0 33.0 0.0
2024-Feb-21 Wed 67.8 ### ### 67.7 ### ### 4.8
2024-Feb-20 Tue 68.22 68.22 ### ### 8,929 ### ### ### 0.0
2024-Feb-19 Mon ### 68.25 ### 68.2 4,182 ### ### ### ###
2024-Feb-16 Fri 67.57 ### 67.57 ### 8,140 ### ### ### 0.0
2024-Feb-15 Thu ### ### ### 67.48 4,751 0 ### ### 4.8
2024-Feb-14 Wed ### ### ### ### 5,755 0 ### ### 0.0
2024-Feb-13 Tue 67.72 67.76 67.52 67.52 36.1 36.1 4.8
2024-Feb-12 Mon ### ### ### ### 5,050 0 ### ### 0.0
2024-Feb-09 Fri ### ### ### ### 2,487 0 68.8 68.8 0.0
2024-Feb-08 Thu ### 68.2 67.84 ### 10,745 730,874 ### ### 0.0
2024-Feb-07 Wed ### ### 67.83 67.85 7,089 240,423 31.4 31.4 ###
2024-Feb-06 Tue 67.84 67.84 67.27 67.5 12,185 823,157 31.0 31.0 ###
2024-Feb-05 Mon 68.58 68.58 67.72 ### ### ### 0.0
2024-Feb-02 Fri 67.85 ### 67.85 ### ### ### 0.0
2024-Feb-01 Thu ### ### ### ### 4,645 0 ### ### 0.0
2024-Jan-31 Wed 67.77 68.45 67.45 68.42 ### ### 4.9
2024-Jan-30 Tue ### ### ### ### 62,788 0 ### ### 0.0
2024-Jan-29 Mon ### 67.59 ### 67.55 18,481 ### 72.2 72.2 4.8
2024-Jan-25 Thu 67.2 ### ### ### 71.6 71.6 0.0
2024-Jan-24 Wed ### ### 66.8 ### ### ### 0.0
2024-Jan-23 Tue 66.45 ### 66.45 ### 76.4 76.4 0.0
2024-Jan-22 Mon ### 66.52 ### 66.51 2,150 ### 79.9 79.9 ###
2024-Jan-19 Fri ### 66.24 65.84 ### 18,542 ### ### ### 0.0
2024-Jan-18 Thu 65.5 65.5 ### ### 4,025 ### 38.3 38.3 0.0
2024-Jan-17 Wed 65.76 ### 65.52 ### ### ### 0.0
2024-Jan-16 Tue 66.4 66.41 65.77 65.81 ### ### ###
2024-Jan-15 Mon 66.54 ### 66.4 66.59 ### ### ###
2024-Jan-12 Fri 66.27 ### 66.27 66.54 3,287 ### 70.4 70.4 4.8
2024-Jan-11 Thu 66.77 66.78 66.56 66.77 7,121 474,757 70.3 70.3 ###
2024-Jan-10 Wed 66.43 66.73 ### ### 2,676 89,284 ### ### 0.0
2024-Jan-09 Tue ### ### ### ### ### ### 0.0
2024-Jan-08 Mon ### 66.71 66.29 66.29 6,220 ### 40.4 40.4 ###
2024-Jan-05 Fri ### ### ### 66.7 ### ### 4.8
2024-Jan-04 Thu 66.84 66.84 66.58 ### 3,075 ### ### ### 0.0
2024-Jan-03 Wed 67.27 67.27 ### ### 38.2 38.2 0.0
2024-Jan-02 Tue 67.27 67.75 67.27 67.71 72.4 72.4 ###
2023-Dec-29 Fri 67.4 67.42 67.24 67.27 13,252 892,257 31.2 31.2 ###
2023-Dec-28 Thu ### ### 67.28 67.53 15,779 ### 27.9 27.9 ###
2023-Dec-27 Wed ### 67.89 67.57 ### 6,870 ### 65.6 65.6 0.0
2023-Dec-22 Fri ### ### ### ### 78.1 78.1 0.0
2023-Dec-21 Thu 67.5 67.5 ### 67.22 32.1 32.1 ###
2023-Dec-20 Wed ### 67.48 ### 67.48 69.4 69.4 4.8
2023-Dec-19 Tue ### ### ### ### 69.1 69.1 0.0
2023-Dec-18 Mon 66.45 66.52 66.21 ### 15,222 ### 35.1 35.1 0.0
2023-Dec-15 Fri ### ### ### 66.49 ### ### ###
2023-Dec-14 Thu ### ### ### 65.88 63.1 63.1 4.7
2023-Dec-13 Wed 64.73 ### 64.73 ### ### ### 0.0
2023-Dec-12 Tue 64.59 64.78 64.49 64.73 70.9 70.9 ###
2023-Dec-11 Mon 64.23 64.52 64.23 ### 74.8 74.8 0.0
2023-Dec-08 Fri ### ### ### 64.29 13,386 0 64.6 64.6 4.6
2023-Dec-07 Thu 64.21 64.21 ### ### 29,683 952,972 37.0 37.0 0.0
2023-Dec-06 Wed 63.52 64.23 ### 64.22 ### ### 4.6
2023-Dec-05 Tue ### ### ### ### 37.6 37.6 0.0
2023-Dec-04 Mon 63.74 ### ### ### 5,821 0 38.9 38.9 0.0
2023-Dec-01 Fri 63.2 63.26 ### 63.26 9,955 314,876 ### ### 4.5
2023-Nov-30 Thu 62.74 ### 62.74 ### 6,527 204,751 72.9 72.9 0.0
2023-Nov-29 Wed ### ### 62.82 62.82 35.0 35.0 4.5
2023-Nov-28 Tue 62.57 ### 62.57 62.78 ### ### 4.5
2023-Nov-27 Mon ### ### 62.59 62.59 40.3 40.3 ###
2023-Nov-24 Fri 62.89 63.21 62.89 ### 4,257 ### ### ### 0.0
2023-Nov-23 Thu 63.27 63.27 62.89 62.89 34.4 34.4 4.5
2023-Nov-22 Wed ### 63.45 63.26 ### ### ### 0.0
2023-Nov-21 Tue ### 63.4 ### 63.21 9,355 296,553 36.1 36.1 ###
2023-Nov-20 Mon ### ### ### ### 5,487 0 ### ### 0.0
2023-Nov-17 Fri 63.2 63.2 ### ### 2,349 74,228 ### ### 0.0
2023-Nov-16 Thu 63.52 63.52 ### ### 25,823 ### 35.6 35.6 0.0
2023-Nov-15 Wed 63.45 63.5 ### 63.26 14,375 ### 33.3 33.3 4.5
2023-Nov-14 Tue ### ### ### 62.56 ### ### 4.5
2023-Nov-13 Mon 62.24 62.24 ### ### 4,723 146,979 ### ### 0.0
2023-Nov-10 Fri 62.48 62.48 ### ### 5,384 ### ### ### 0.0
2023-Nov-09 Thu 62.49 62.72 62.48 62.48 ### ### 4.5
2023-Nov-08 Wed ### 62.25 ### ### 66.0 66.0 0.0
2023-Nov-07 Tue 62.59 62.59 ### ### 7,971 249,452 ### ### 0.0
2023-Nov-06 Mon ### ### ### ### 6,729 0 ### ### 0.0
2023-Nov-03 Fri ### 62.22 ### ### 61.1 61.1 0.0
2023-Nov-02 Thu ### 61.79 61.47 61.49 27.6 27.6 4.4
2023-Nov-01 Wed 60.89 ### ### ### 4,189 0 ### ### 0.0
2023-Oct-31 Tue 60.78 60.78 60.42 60.47 ### ### ###
2023-Oct-30 Mon 60.8 60.8 ### 60.45 2,455 ### 33.5 33.5 4.3
2023-Oct-27 Fri 60.88 ### 60.88 ### 5,522 168,089 ### ### 0.0
2023-Oct-26 Thu ### 60.76 60.44 ### ### ### 0.0
2023-Oct-25 Wed ### ### 60.89 ### ### ### 0.0
2023-Oct-24 Tue 61.24 61.24 60.88 ### 7,085 ### 32.1 32.1 0.0
2023-Oct-23 Mon ### ### 60.8 60.84 10,125 ### 39.3 39.3 4.3
2023-Oct-20 Fri ### ### 61.25 61.41 ### ### ###
2023-Oct-19 Thu 62.24 62.24 61.8 ### 6,474 ### ### ### 0.0
2023-Oct-18 Wed ### ### 62.7 62.82 10,174 318,954 ### ### 4.5
2023-Oct-17 Tue 62.5 ### 62.5 62.72 8,820 275,625 ### ### 4.5
2023-Oct-16 Mon 62.55 62.56 62.41 62.45 ### ### ###
2023-Oct-13 Fri 62.74 62.76 62.28 ### 36.9 36.9 0.0
2023-Oct-12 Thu ### ### 62.88 ### 8,744 ### 68.7 68.7 0.0
2023-Oct-11 Wed ### 62.89 ### 62.85 66.1 66.1 ###
2023-Oct-10 Tue ### 62.57 ### 62.5 71.1 71.1 4.5
2023-Oct-09 Mon ### ### 61.86 61.86 9,972 ### 41.2 41.2 4.4
2023-Oct-06 Fri 61.45 ### 61.45 61.85 77.8 77.8 4.4
2023-Oct-05 Thu ### 61.56 61.2 61.5 68.4 68.4 4.4
2023-Oct-04 Wed ### 61.44 ### ### ### ### 0.0
2023-Oct-03 Tue ### 61.81 ### ### ### ### 0.0
2023-Oct-02 Mon ### 62.41 ### 62.26 ### ### 4.4
2023-Sep-29 Fri ### 62.56 ### 62.48 4,951 ### ### ### 4.5
2023-Sep-28 Thu ### 62.49 ### ### 68.4 68.4 0.0
2023-Sep-27 Wed 63.4 63.4 ### 63.29 32.4 32.4 ###
2023-Sep-26 Tue ### ### 63.27 63.45 4,826 152,670 ### ### 4.5
2023-Sep-25 Mon 63.4 63.57 63.27 63.54 67.9 67.9 4.5
2023-Sep-22 Fri ### 63.48 62.71 63.48 ### ### 4.5
2023-Sep-21 Thu ### 64.2 ### ### ### ### 0.0
2023-Sep-20 Wed 64.8 64.8 64.43 ### 5,922 382,650 38.8 38.8 0.0
2023-Sep-19 Tue ### ### 64.8 64.8 8,375 271,350 38.2 38.2 4.6
2023-Sep-18 Mon 65.44 65.47 ### 65.24 5,086 ### 42.8 42.8 ###
2023-Sep-15 Fri 65.4 65.88 65.4 65.53 8,453 554,854 66.1 66.1 ###
2023-Sep-14 Thu ### 64.8 ### ### 28.4 28.4 0.0
2023-Sep-13 Wed 64.84 64.84 ### 64.43 5,670 183,821 ### ### 4.6
2023-Sep-12 Tue 64.79 64.82 ### 64.82 4,589 148,729 68.1 68.1 ###
2023-Sep-11 Mon 64.44 64.57 ### 64.57 ### ### 4.6
2023-Sep-08 Fri ### 64.57 64.055 ### 34.4 34.4 0.0
2023-Sep-07 Thu ### 64.7 ### ### 39.7 39.7 0.0
2023-Sep-06 Wed 65.49 65.49 ### ### 3,555 ### ### ### 0.0
2023-Sep-05 Tue ### ### ### 65.24 ### ### ###
2023-Sep-04 Mon ### 65.55 ### 65.29 14,780 ### ### ### ###
2023-Sep-01 Fri ### ### 64.81 ### 35.6 35.6 0.0
2023-Aug-31 Thu ### 65.22 ### ### ### ### 0.0
2023-Aug-30 Wed 64.25 ### 64.25 ### 13,874 ### 74.8 74.8 0.0
2023-Aug-29 Tue 63.8 ### 63.8 ### 70.1 70.1 0.0
2023-Aug-28 Mon 63.49 ### 63.48 ### 8,021 254,586 78.1 78.1 0.0
2023-Aug-25 Fri ### ### ### ### ### ### 0.0
2023-Aug-24 Thu 63.51 63.77 63.51 63.76 5,446 346,583 ### ### 4.6
2023-Aug-23 Wed ### ### ### 63.47 ### ### ###
2023-Aug-22 Tue ### ### 62.79 ### ### ### 0.0
2023-Aug-21 Mon 63.29 63.41 63.28 ### 6,351 ### 71.8 71.8 0.0
2023-Aug-18 Fri 63.46 ### ### ### 5,876 0 ### ### 0.0
2023-Aug-17 Thu 63.7 63.7 ### ### 26,348 839,183 34.3 34.3 0.0
2023-Aug-16 Wed ### ### 63.8 63.89 26,256 ### 32.7 32.7 ###
2023-Aug-15 Tue 64.5 64.89 64.5 ### 51,776 3,349,648 ### ### 0.0
2023-Aug-14 Mon 64.75 64.84 ### 64.5 23,642 766,473 ### ### 4.6
2023-Aug-11 Fri ### ### ### ### ### ### 0.0
2023-Aug-10 Thu ### ### 64.88 ### 28.9 28.9 0.0
2023-Aug-09 Wed 64.71 ### 64.71 ### 75.8 75.8 0.0
2023-Aug-08 Tue 64.7 ### 64.7 64.83 26,143 845,726 ### ### ###
2023-Aug-07 Mon 64.72 64.75 64.52 ### ### ### 0.0
2023-Aug-04 Fri 64.8 64.85 64.57 64.79 33.2 33.2 4.6
2023-Aug-03 Thu ### ### 64.59 64.8 8,281 ### ### ### 4.6
2023-Aug-02 Wed 65.56 ### ### ### 35.3 35.3 0.0
2023-Aug-01 Tue 65.57 ### 65.57 ### 7,058 ### 73.5 73.5 0.0
2023-Jul-31 Mon 65.84 65.84 ### ### 5,988 197,124 ### ### 0.0
2023-Jul-28 Fri 65.7 65.73 ### 65.54 ### ### ###
2023-Jul-27 Thu ### ### ### ### 18,129 0 ### ### 0.0
2023-Jul-26 Wed ### 65.75 ### ### 24,179 794,884 ### ### 0.0
2023-Jul-25 Tue ### ### 64.88 ### 12,649 ### ### ### 0.0
2023-Jul-24 Mon ### ### ### ### 14,574 0 35.0 35.0 0.0
2023-Jul-21 Fri ### ### ### 64.8 34.1 34.1 4.6
2023-Jul-20 Thu ### ### 64.78 64.81 39.1 39.1 ###
2023-Jul-19 Wed 64.73 64.85 ### 64.74 66.7 66.7 4.6
2023-Jul-18 Tue ### 64.42 64.2 64.42 74.8 74.8 ###
2023-Jul-17 Mon 64.43 64.58 64.43 64.46 6,051 ### ### ### 4.6
2023-Jul-14 Fri ### 64.58 64.24 64.58 ### ### 4.6
2023-Jul-13 Thu 63.8 ### 63.72 ### 17,427 555,224 67.0 67.0 0.0
2023-Jul-12 Wed ### ### ### ### 6,488 0 39.4 39.4 0.0
2023-Jul-11 Tue 62.49 62.72 62.49 62.71 ### ### ###
2023-Jul-10 Mon 62.53 62.73 ### ### 9,054 283,978 ### ### 0.0
2023-Jul-07 Fri ### ### ### 62.53 10,526 0 ### ### ###
2023-Jul-06 Thu ### ### 63.41 63.45 11,174 354,271 ### ### 4.5
2023-Jul-05 Wed 64.55 64.55 ### ### 33.7 33.7 0.0
2023-Jul-04 Tue ### 64.59 ### 64.59 6,151 198,646 ### ### ###
2023-Jul-03 Mon ### ### ### ### ### ### 0.0
2023-Jun-30 Fri ### ### ### ### ### ### 0.0
2023-Jun-29 Thu ### ### 63.89 ### 8,524 ### 25.1 25.1 0.0
2023-Jun-28 Wed ### ### ### ### 17,854 0 ### ### 0.0
2023-Jun-27 Tue 63.5 63.73 63.48 63.73 ### ### 4.6
2023-Jun-26 Mon ### ### ### ### 13,946 0 38.3 38.3 0.0
2023-Jun-23 Fri ### ### ### 63.41 24,446 0 33.7 33.7 ###
2023-Jun-22 Thu ### ### 64.22 64.22 ### ### 4.6
2023-Jun-21 Wed 65.57 65.57 ### ### 10,724 351,586 35.5 35.5 0.0
2023-Jun-20 Tue 65.26 65.8 65.26 65.76 5,377 352,354 75.8 75.8 4.7
2023-Jun-19 Mon 64.74 ### 64.74 ### 18,554 ### 74.8 74.8 0.0
2023-Jun-16 Fri 64.26 64.7 64.21 ### 65.3 65.3 0.0
2023-Jun-15 Thu ### ### ### ### 74.9 74.9 0.0
2023-Jun-14 Wed 63.74 63.88 ### 63.87 ### ### 4.6
2023-Jun-13 Tue ### ### ### 63.58 20,541 0 73.3 73.3 ###
2023-Jun-09 Fri 63.44 63.55 63.41 63.51 70.5 70.5 ###
2023-Jun-08 Thu ### 63.47 ### 63.26 5,923 ### ### ### 4.5
2023-Jun-07 Wed 63.78 63.78 ### ### ### ### 0.0
2023-Jun-06 Tue ### ### 63.4 63.58 37.2 37.2 ###
2023-Jun-05 Mon 64.27 64.48 64.21 64.21 8,074 519,521 43.4 43.4 ###
2023-Jun-02 Fri 63.84 63.84 63.4 63.57 6,285 399,851 ### ### ###
2023-Jun-01 Thu ### 63.51 ### ### 17,523 556,442 70.3 70.3 0.0
2023-May-31 Wed ### ### ### ### 3,628 0 33.5 33.5 0.0
2023-May-30 Tue ### 64.44 64.24 64.28 14,570 ### 38.2 38.2 ###
2023-May-29 Mon 64.59 ### 64.4 64.42 ### ### ###
2023-May-26 Fri 63.46 ### 63.46 ### ### ### 0.0
2023-May-25 Thu ### ### 63.45 63.48 34.6 34.6 4.5
2023-May-24 Wed 64.49 64.49 64.28 64.28 2,957 190,386 41.6 41.6 ###
2023-May-23 Tue 64.87 64.87 64.7 64.7 9,742 ### ### ### ###
2023-May-22 Mon 64.76 64.84 64.56 ### 9,359 605,527 ### ### 0.0
2023-May-19 Fri 64.5 64.8 64.5 64.75 6,645 ### ### ### 4.6
2023-May-18 Thu ### 64.41 64.24 ### 38.3 38.3 0.0
2023-May-17 Wed ### ### 63.7 ### 70.8 70.8 0.0
2023-May-16 Tue ### 64.77 ### ### 3,172 102,725 ### ### 0.0
2023-May-15 Mon 64.43 64.52 ### 64.52 17,079 ### ### ### 4.6
2023-May-12 Fri 64.23 ### ### ### 68.5 68.5 0.0
2023-May-11 Thu 64.41 64.44 ### 64.24 4,889 157,523 34.5 34.5 4.6
2023-May-10 Wed 64.22 ### ### ### 6,483 0 36.6 36.6 0.0
2023-May-09 Tue ### ### ### 64.27 11,222 0 42.9 42.9 ###
2023-May-08 Mon 64.47 64.47 64.2 64.44 ### ### 4.6
2023-May-05 Fri 63.48 ### 63.42 ### 14,884 471,971 73.4 73.4 0.0
2023-May-04 Thu 63.29 63.77 63.29 63.73 13,878 ### ### ### 4.6
2023-May-03 Wed 64.23 64.23 ### 63.8 ### ### 4.6
2023-May-02 Tue ### ### 64.4 ### 19,589 ### 39.3 39.3 0.0
2023-May-01 Mon ### 65.48 65.25 65.26 5,759 ### 43.1 43.1 ###
2023-Apr-28 Fri ### ### 64.82 ### 4,770 ### ### ### 0.0
2023-Apr-27 Thu ### ### ### 64.77 14,647 0 34.7 34.7 ###
2023-Apr-26 Wed ### ### 64.71 ### 8,783 284,173 ### ### 0.0
2023-Apr-24 Mon 64.89 ### 64.89 ### 10,276 ### ### ### 0.0
2023-Apr-21 Fri ### ### ### ### 5,649 0 ### ### 0.0
2023-Apr-20 Thu 65.43 ### ### 65.56 73.6 73.6 4.7
2023-Apr-19 Wed 65.52 ### 65.47 65.51 9,146 ### ### ### ###
2023-Apr-18 Tue ### ### ### ### ### ### 0.0
2023-Apr-17 Mon ### 65.73 65.56 ### 71.6 71.6 0.0
2023-Apr-14 Fri 65.26 65.45 65.2 65.45 ### ### 4.7
2023-Apr-13 Thu 65.7 65.7 ### ### ### ### 0.0
2023-Apr-12 Wed 65.71 65.71 ### 65.4 14,745 484,446 34.7 34.7 ###
2023-Apr-11 Tue ### 65.21 ### ### 64.4 64.4 0.0
2023-Apr-06 Thu 64.48 64.48 ### 64.24 17,248 556,075 ### ### 4.6
2023-Apr-05 Wed ### ### 64.28 ### 28,671 921,485 37.3 37.3 0.0
2023-Apr-04 Tue 64.44 64.47 64.24 64.47 9,687 ### 67.1 67.1 ###
2023-Apr-03 Mon ### ### 64.27 ### 70.3 70.3 0.0
2023-Mar-31 Fri 63.87 ### 63.86 ### ### ### 0.0
2023-Mar-30 Thu 63.4 63.5 ### 63.45 ### ### 4.5
2023-Mar-29 Wed 63.2 63.52 ### 63.5 6,179 196,245 72.1 72.1 4.5
2023-Mar-28 Tue ### 63.43 63.24 63.24 ### ### 4.5
2023-Mar-27 Mon ### ### 62.75 62.75 ### ### 4.5
2023-Mar-24 Fri ### 62.74 62.53 62.74 64.2 64.2 ###
2023-Mar-23 Thu ### ### ### 62.89 73.8 73.8 4.5
2023-Mar-22 Wed 63.4 63.42 63.27 ### ### ### 0.0
2023-Mar-21 Tue 62.87 ### 62.71 62.72 16,073 ### 35.6 35.6 4.5
2023-Mar-20 Mon 62.53 ### ### ### 13,472 0 ### ### 0.0
2023-Mar-17 Fri ### ### 62.82 ### ### ### 0.0
2023-Mar-16 Thu ### ### ### 62.81 9,945 0 31.5 31.5 ###
2023-Mar-15 Wed 63.41 ### 63.4 ### 9,878 ### 70.1 70.1 0.0
2023-Mar-14 Tue 63.57 63.57 62.76 ### 30,224 ### 44.9 44.9 0.0
2023-Mar-13 Mon ### 64.46 63.84 ### ### ### 0.0
2023-Mar-10 Fri ### ### 64.29 64.29 31.8 31.8 4.6
2023-Mar-09 Thu ### ### 65.82 65.86 6,783 223,228 ### ### 4.7
2023-Mar-08 Wed ### ### ### 65.49 36.8 36.8 4.7
2023-Mar-07 Tue 65.4 65.87 65.4 65.87 74.4 74.4 ###
2023-Mar-06 Mon 65.46 65.58 ### 65.48 ### ### 4.7
2023-Mar-03 Fri ### ### ### ### 71.6 71.6 0.0
2023-Mar-02 Thu ### ### 64.7 64.71 5,958 192,741 ### ### 4.6
2023-Mar-01 Wed 64.58 64.77 ### ### 64.2 64.2 0.0
2023-Feb-28 Tue 64.74 64.85 64.57 64.59 ### ### ###
2023-Feb-27 Mon 64.54 64.58 ### ### ### ### 0.0
2023-Feb-24 Fri 64.83 ### 64.81 ### ### ### 0.0
2023-Feb-23 Thu ### ### 64.55 64.83 ### ### ###
2023-Feb-22 Wed ### ### 64.81 ### 23,480 ### 35.0 35.0 0.0
2023-Feb-21 Tue ### ### 64.84 ### ### ### 0.0
2023-Feb-20 Mon ### ### ### ### ### ### 0.0
2023-Feb-17 Fri 65.53 65.53 ### ### 6,082 199,276 38.6 38.6 0.0
2023-Feb-16 Thu ### 65.78 ### 65.59 32.8 32.8 4.7
2023-Feb-15 Wed 65.85 65.85 ### 65.25 8,647 ### 37.8 37.8 ###
2023-Feb-14 Tue ### ### ### ### ### ### 0.0
2023-Feb-13 Mon ### ### 65.84 65.84 ### ### 4.7
2023-Feb-10 Fri ### 66.23 ### ### 2,525 ### 43.1 43.1 0.0
2023-Feb-09 Thu 66.58 ### ### 66.44 7,347 0 ### ### 4.7
2023-Feb-08 Wed ### 66.73 ### ### 4,458 148,741 ### ### 0.0
2023-Feb-07 Tue 66.71 66.86 ### ### ### ### 0.0
2023-Feb-06 Mon 66.85 ### ### ### 47.4 47.4 0.0
2023-Feb-03 Fri 66.4 66.79 66.28 66.79 ### ### ###
2023-Feb-02 Thu 66.82 ### ### ### 10,070 0 ### ### 0.0
2023-Feb-01 Wed 66.72 66.72 66.41 66.42 37.3 37.3 4.7
2023-Jan-31 Tue ### 66.48 ### ### 5,284 175,640 ### ### 0.0
2023-Jan-30 Mon ### ### ### ### ### ### 0.0
2023-Jan-27 Fri ### 66.345 ### ### 73.1 73.1 0.0
2023-Jan-25 Wed ### ### 65.86 ### ### ### 0.0
2023-Jan-24 Tue ### 66.2 65.85 ### ### ### 0.0
2023-Jan-23 Mon ### ### ### ### 12,189 0 ### ### 0.0
2023-Jan-20 Fri 65.82 ### 65.71 65.89 8,285 ### ### ### ###
2023-Jan-19 Thu ### 65.8 65.26 65.79 76.1 76.1 ###
2023-Jan-18 Wed 65.4 65.4 65.185 65.21 31.5 31.5 4.7
2023-Jan-17 Tue ### ### ### 65.2 74.3 74.3 4.7
2023-Jan-16 Mon ### ### ### 65.21 ### ### 4.7
2023-Jan-13 Fri 64.55 ### 64.55 64.72 ### ### 4.6
2023-Jan-12 Thu ### ### ### 64.25 ### ### ###
2023-Jan-11 Wed 63.55 63.58 ### 63.55 7,444 236,644 60.0 60.0 ###
2023-Jan-10 Tue ### ### ### ### 11,082 0 ### ### 0.0
2023-Jan-09 Mon 63.26 63.43 ### ### 2,347 ### 33.2 33.2 0.0
2023-Jan-06 Fri 62.42 62.84 62.41 62.84 385 ### ### ### 4.5
2023-Jan-05 Thu ### ### ### 62.42 5,354 0 ### ### 4.5
2023-Jan-04 Wed 61.59 ### 61.59 ### 2,053 63,222 ### ### 0.0
2023-Jan-03 Tue 61.85 61.85 61.21 ### ### ### 0.0
2022-Dec-30 Fri ### 62.43 ### ### ### ### 0.0
2022-Dec-29 Thu 62.5 62.52 ### ### 2,257 70,553 ### ### 0.0
2022-Dec-28 Wed 63.59 ### ### ### 39.7 39.7 0.0
2022-Dec-23 Fri ### ### ### ### ### ### 0.0
2022-Dec-22 Thu 63.85 63.85 63.73 63.73 3,549 ### ### ### 4.6
2022-Dec-21 Wed 63.24 63.58 63.24 63.43 ### ### ###
2022-Dec-20 Tue 63.54 63.54 62.7 62.74 5,258 331,884 ### ### ###
2022-Dec-19 Mon 63.5 63.7 63.49 63.52 7,021 ### 71.5 71.5 4.5
2022-Dec-16 Fri ### ### 63.46 63.84 ### ### 4.6
2022-Dec-15 Thu ### 64.51 ### ### ### ### 0.0
2022-Dec-14 Wed 64.51 64.56 64.21 64.56 67.8 67.8 ###
2022-Dec-13 Tue 64.47 64.47 ### ### ### ### 0.0
2022-Dec-12 Mon ### ### 63.83 ### 4,347 ### ### ### 0.0
2022-Dec-09 Fri 64.23 64.41 ### 64.41 5,958 191,877 74.5 74.5 ###
2022-Dec-08 Thu 64.21 ### ### ### 6,941 0 42.9 42.9 0.0
2022-Dec-07 Wed 64.42 ### ### ### 9,485 0 76.0 76.0 0.0
2022-Dec-06 Tue 64.79 ### 64.79 ### ### ### 0.0
2022-Dec-05 Mon ### ### 64.89 65.27 77.5 77.5 4.7
2022-Dec-02 Fri ### 65.2 64.81 64.89 ### ### ###
2022-Dec-01 Thu ### 65.59 65.21 65.21 16,044 1,049,277 ### ### 4.7
2022-Nov-30 Wed 64.52 64.87 ### 64.76 ### ### 4.6
2022-Nov-29 Tue ### 64.58 ### 64.58 23,925 ### 76.4 76.4 4.6
2022-Nov-28 Mon 64.45 64.48 64.26 ### 46.5 46.5 0.0
2022-Nov-25 Fri 64.53 64.71 64.49 64.59 70.5 70.5 ###
2022-Nov-24 Thu 64.73 64.73 64.48 64.57 6,143 ### 41.3 41.3 4.6
2022-Nov-23 Wed ### 64.47 ### 64.25 ### ### ###
2022-Nov-22 Tue 63.79 ### 63.73 ### 73.0 73.0 0.0
2022-Nov-21 Mon 63.86 63.87 63.48 63.55 2,487 158,359 43.4 43.4 ###
2022-Nov-18 Fri 63.52 63.78 63.47 63.47 4,181 ### ### ### ###
2022-Nov-17 Thu ### 63.55 ### ### ### ### 0.0
2022-Nov-16 Wed 63.46 63.46 ### ### 5,244 ### ### ### 0.0
2022-Nov-15 Tue 63.29 ### 63.23 ### ### ### 0.0
2022-Nov-14 Mon ### 63.72 63.28 ### 42.1 42.1 0.0
2022-Nov-11 Fri ### ### ### ### 9,781 0 69.3 69.3 0.0
2022-Nov-10 Thu 61.8 ### 61.72 61.77 3,671 113,287 39.3 39.3 4.4
2022-Nov-09 Wed ### ### ### ### 5,959 0 37.6 37.6 0.0
2022-Nov-08 Tue 61.77 61.77 61.5 ### 2,957 182,254 37.3 37.3 0.0
2022-Nov-07 Mon 61.57 61.57 ### ### 38.0 38.0 0.0
2022-Nov-04 Fri ### 60.85 ### 60.85 9,576 291,349 68.5 68.5 ###
2022-Nov-03 Thu ### ### ### ### 35.5 35.5 0.0
2022-Nov-02 Wed ### 61.83 ### 61.72 ### ### 4.4
2022-Nov-01 Tue ### ### 60.54 ### ### ### 0.0
2022-Oct-31 Mon 60.46 ### 60.26 ### ### ### 0.0
2022-Oct-28 Fri ### ### 59.87 ### 28,653 857,727 ### ### 0.0
2022-Oct-27 Thu ### ### ### 60.52 19,981 0 34.3 34.3 4.3
2022-Oct-26 Wed ### 60.54 ### 60.21 10,075 304,970 ### ### ###
2022-Oct-25 Tue ### ### ### ### 7,678 0 70.7 70.7 0.0
2022-Oct-24 Mon ### ### 59.72 59.72 6,787 202,659 ### ### 4.3
2022-Oct-21 Fri 59.59 59.59 59 ### 3,352 198,756 30.7 30.7 0.0
2022-Oct-20 Thu 59.73 59.76 59.4 59.59 10,751 640,544 ### ### ###
2022-Oct-19 Wed ### 60.28 ### ### 2,754 ### 67.9 67.9 0.0
2022-Oct-18 Tue ### ### ### ### 65.9 65.9 0.0
2022-Oct-17 Mon 59.25 59.25 59 ### 11,975 708,021 39.0 39.0 0.0
2022-Oct-14 Fri ### ### 59.77 59.77 6,621 ### 39.9 39.9 ###
2022-Oct-13 Thu ### 59.24 ### ### 2,581 76,449 ### ### 0.0
2022-Oct-12 Wed 58.81 ### ### ### 4,748 0 73.6 73.6 0.0
2022-Oct-11 Tue 59.49 59.49 58.77 58.77 4,573 ### ### ### 4.2
2022-Oct-10 Mon ### ### 58.89 ### 3,846 113,245 ### ### 0.0
2022-Oct-07 Fri 59.86 ### 59.84 ### 4,441 132,874 73.1 73.1 0.0
2022-Oct-06 Thu 60.29 60.29 ### 60.21 30.6 30.6 ###
2022-Oct-05 Wed ### ### ### 60.24 5,582 0 33.5 33.5 4.3
2022-Oct-04 Tue ### 59.23 ### ### 6,079 180,029 59.8 59.8 0.0
2022-Oct-03 Mon 57.81 57.81 ### 57.28 2,186 63,186 41.7 41.7 ###
2022-Sep-30 Fri ### ### ### 57.4 11,081 0 ### ### ###
2022-Sep-29 Thu 58.27 58.49 ### ### 6,125 179,125 70.0 70.0 0.0
2022-Sep-28 Wed 58.7 58.87 ### 58.24 38.9 38.9 ###
2022-Sep-27 Tue 58.8 58.82 58.53 ### 36.0 36.0 0.0
2022-Sep-26 Mon 58.59 58.75 ### ### ### ### 0.0
2022-Sep-23 Fri ### ### 59 59.46 50.5 50.5 4.2
2022-Sep-21 Wed 60.82 60.82 ### ### 9,054 ### ### ### 0.0
2022-Sep-20 Tue ### ### 60.87 ### 2,986 90,878 ### ### 0.0
2022-Sep-19 Mon ### ### ### 60.47 48.7 48.7 ###
2022-Sep-16 Fri ### ### 60.44 60.57 42.2 42.2 ###
2022-Sep-15 Thu ### 61.55 ### ### 72.5 72.5 0.0
2022-Sep-14 Wed 61.28 61.28 ### ### ### ### 0.0
2022-Sep-13 Tue 62.81 62.81 62.44 ### 17,148 ### 31.8 31.8 0.0
2022-Sep-12 Mon ### 62.41 ### 62.29 8,953 279,378 72.9 72.9 ###
2022-Sep-09 Fri 61.4 ### ### ### 4,381 0 63.7 63.7 0.0
2022-Sep-08 Thu ### ### ### ### 4,341 0 69.9 69.9 0.0
2022-Sep-07 Wed 60.8 60.87 ### ### 8,776 ### ### ### 0.0
2022-Sep-06 Tue ### ### ### ### 13,171 0 ### ### 0.0
2022-Sep-05 Mon ### ### ### 61.24 43.5 43.5 4.4
2022-Sep-02 Fri ### ### ### ### 3,876 0 42.7 42.7 0.0
2022-Sep-01 Thu ### ### 60.85 ### 78.6 78.6 0.0
2022-Aug-31 Wed 61.73 ### 61.5 61.78 18,970 583,327 ### ### 4.4
2022-Aug-30 Tue 62.2 62.21 ### ### 32.5 32.5 0.0
2022-Aug-29 Mon 61.76 61.88 ### 61.71 3,822 118,252 45.1 45.1 4.4
2022-Aug-26 Fri 62.52 ### 62.52 ### 25,048 ### ### ### 0.0
2022-Aug-25 Thu ### 62.41 ### ### ### ### 0.0
2022-Aug-24 Wed ### ### 61.88 ### 5,951 184,123 ### ### 0.0
2022-Aug-23 Tue ### ### 61.77 61.84 3,121 ### ### ### 4.4
2022-Aug-22 Mon 62.74 62.81 62.46 62.81 6,078 ### 75.6 75.6 ###
2022-Aug-19 Fri 63.46 63.46 ### ### 4,559 144,657 ### ### 0.0
2022-Aug-18 Thu 63.2 63.2 62.73 ### 6,685 420,921 44.4 44.4 0.0
2022-Aug-17 Wed ### ### 62.7 ### 10,622 ### ### ### 0.0
2022-Aug-16 Tue ### 62.74 ### ### 11,878 ### 78.0 78.0 0.0
2022-Aug-15 Mon ### 62.27 ### ### ### ### 0.0
2022-Aug-12 Fri ### ### 61.75 61.79 ### ### ###
2022-Aug-11 Thu ### 62.25 ### ### ### ### 0.0
2022-Aug-10 Wed 61.54 61.83 61.42 61.56 28,977 ### 71.6 71.6 4.4
2022-Aug-09 Tue 61.77 61.82 ### 61.71 34.5 34.5 4.4
2022-Aug-08 Mon ### 61.84 61.47 61.83 66.0 66.0 ###
2022-Aug-05 Fri 61.82 61.89 61.41 61.89 63.3 63.3 ###
2022-Aug-04 Thu ### ### 61.53 61.53 33.1 33.1 ###
2022-Aug-03 Wed 61.86 61.86 61.22 61.52 6,487 ### 28.1 28.1 4.4
2022-Aug-02 Tue 61.55 61.88 61.49 61.88 3,426 ### ### ### 4.4
2022-Aug-01 Mon ### 61.85 61.4 61.82 75.2 75.2 4.4
2022-Jul-29 Fri ### ### ### 61.51 2,722 0 36.6 36.6 ###
2022-Jul-28 Thu ### ### 60.75 ### 28.1 28.1 0.0
2022-Jul-27 Wed 60.29 60.57 ### 60.53 69.4 69.4 ###
2022-Jul-26 Tue 60.2 ### 60.2 60.25 1,085 32,658 ### ### ###
2022-Jul-25 Mon 60.2 60.25 ### ### 2,988 ### 44.6 44.6 0.0
2022-Jul-22 Fri ### ### 59.89 ### 2,528 ### ### ### 0.0
2022-Jul-21 Thu ### ### 59.72 59.72 26.7 26.7 4.3
2022-Jul-20 Wed ### ### ### ### ### ### 0.0
2022-Jul-19 Tue 59.44 59.44 ### ### ### ### 0.0
2022-Jul-18 Mon ### 59.45 ### ### ### ### 0.0
2022-Jul-15 Fri ### ### 58.24 58.76 16,151 ### ### ### 4.2
2022-Jul-14 Thu 58.59 59.28 58.55 59.28 72.3 72.3 4.2
2022-Jul-13 Wed 59 59 58.7 ### 35.5 35.5 0.0
2022-Jul-12 Tue 59.28 ### ### ### 2,376 0 49.3 49.3 0.0
2022-Jul-11 Mon ### ### 58.8 58.8 11,025 ### 46.2 46.2 4.2
2022-Jul-08 Fri 59.81 59.81 ### ### ### ### 0.0
2022-Jul-07 Thu ### 59 58.79 ### 2,728 ### 68.8 68.8 0.0
2022-Jul-06 Wed 58.75 59.2 58.72 58.79 ### ### ###
2022-Jul-05 Tue ### 59.29 58.8 59.29 ### ### ###
2022-Jul-04 Mon 58.77 ### 58.77 ### 2,026 ### 67.2 67.2 0.0
2022-Jul-01 Fri ### ### 58.46 58.46 28.9 28.9 4.2
2022-Jun-30 Thu 60.25 60.25 58.81 58.81 30.9 30.9 ###
2022-Jun-29 Wed 61.29 61.29 59.42 ### 7,126 430,089 ### ### 0.0
2022-Jun-28 Tue ### ### ### 61.29 ### ### 4.4
2022-Jun-27 Mon 60.51 ### 60.48 60.83 65.3 65.3 4.3
2022-Jun-24 Fri ### 59.73 59.2 ### 4,179 ### ### ### 0.0
2022-Jun-23 Thu ### 59.57 ### 59.52 7,283 216,924 ### ### ###
2022-Jun-22 Wed ### ### ### ### ### ### 0.0
2022-Jun-21 Tue ### ### ### 59.21 5,759 0 ### ### ###
2022-Jun-20 Mon ### 59 ### 58.45 50.1 50.1 4.2
2022-Jun-17 Fri 58.82 ### 58.46 58.81 ### ### ###
2022-Jun-16 Thu 60.28 60.77 ### ### 11,142 338,549 ### ### 0.0
2022-Jun-15 Wed ### 60.81 ### ### ### ### 0.0
2022-Jun-14 Tue 60.49 60.56 59.77 60.56 46,254 2,782,871 ### ### 4.3
2022-Jun-10 Fri 63.28 63.42 ### ### 371 ### ### ### 0.0
2022-Jun-09 Thu 64.55 64.55 ### ### 48.6 48.6 0.0
2022-Jun-08 Wed ### ### ### ### 4,743 0 ### ### 0.0
2022-Jun-07 Tue 65.77 65.77 64.5 ### 54,154 3,527,320 42.1 42.1 0.0
2022-Jun-06 Mon 65.52 65.7 65.52 65.57 75.5 75.5 ###
2022-Jun-03 Fri 65.73 65.75 ### 65.75 5,978 196,526 ### ### ###
2022-Jun-02 Thu 65.44 65.44 ### 65.21 2,021 66,127 ### ### 4.7
2022-Jun-01 Wed 65.59 65.75 65.47 ### 6,325 414,983 ### ### 0.0
2022-May-31 Tue ### ### 65.44 65.47 12,141 397,253 33.1 33.1 ###
2022-May-30 Mon 65.77 ### 65.58 ### 63.7 63.7 0.0
2022-May-27 Fri 65.25 65.25 ### ### 3,176 ### 41.5 41.5 0.0
2022-May-26 Thu ### ### 64.54 64.54 3,976 ### ### ### ###
2022-May-25 Wed ### ### ### ### 72.8 72.8 0.0
2022-May-24 Tue 65.26 65.26 ### ### ### ### 0.0
2022-May-23 Mon ### ### ### ### ### ### 0.0
2022-May-20 Fri ### 64.71 ### ### 4,075 131,846 62.8 62.8 0.0
2022-May-19 Thu ### ### ### ### 7,644 0 ### ### 0.0
2022-May-18 Wed ### ### 64.82 64.945 ### ### 4.6
2022-May-17 Tue 64.43 64.53 64.28 ### ### ### 0.0
2022-May-16 Mon 64.48 ### ### 64.28 6,355 0 ### ### ###
2022-May-13 Fri ### ### ### ### ### ### 0.0
2022-May-12 Thu 63.84 63.84 ### ### ### ### 0.0
2022-May-11 Wed 63.47 63.87 ### 63.87 8,674 ### 65.3 65.3 4.6
2022-May-10 Tue ### ### ### 64.26 13,279 0 62.1 62.1 4.6
2022-May-09 Mon ### ### ### 64.26 13,279 0 62.1 62.1 4.6
2022-May-06 Fri ### ### 64.54 64.81 15,527 501,056 ### ### ###
2022-May-05 Thu 66.25 ### 65.84 ### 7,386 243,147 ### ### 0.0
2022-May-04 Wed 66.24 66.24 65.8 65.85 2,055 135,671 56.8 56.8 ###
2022-May-03 Tue 65.86 ### ### ### 74.9 74.9 0.0
2022-May-02 Mon ### ### 65.74 ### 53.6 53.6 0.0
2022-Apr-29 Fri ### 66.55 ### 66.51 65.4 65.4 ###
2022-Apr-28 Thu 65.45 ### 65.45 ### 7,682 ### ### ### 0.0
2022-Apr-27 Wed ### 65.28 ### ### 13,125 ### ### ### 0.0
2022-Apr-26 Tue 65.83 65.85 ### 65.7 ### ### 4.7
2022-Apr-22 Fri 67.42 67.42 66.8 ### 37.0 37.0 0.0
2022-Apr-21 Thu 68.23 68.23 67.84 ### 42.2 42.2 0.0
2022-Apr-20 Wed 68.27 ### ### ### ### ### 0.0
2022-Apr-19 Tue ### ### ### 67.59 40,745 0 66.0 66.0 4.8
2022-Apr-14 Thu ### 67.45 ### ### ### ### 0.0
2022-Apr-13 Wed ### ### ### ### ### ### 0.0
2022-Apr-12 Tue ### ### ### 66.84 ### ### 4.8
2022-Apr-11 Mon ### ### ### ### ### ### 0.0
2022-Apr-08 Fri 66.87 ### 66.8 ### 2,083 69,572 ### ### 0.0
2022-Apr-07 Thu 66.88 ### 66.56 ### 44.7 44.7 0.0
2022-Apr-06 Wed ### ### 66.56 66.88 42.3 42.3 4.8
2022-Apr-05 Tue ### 67.58 ### ### 6,256 ### 45.8 45.8 0.0
2022-Apr-04 Mon 67.47 67.47 ### 67.25 46,587 ### 34.6 34.6 ###
2022-Apr-01 Fri 67.24 67.24 ### ### 10,556 ### 34.6 34.6 0.0
2022-Mar-31 Thu 67.58 67.58 67.24 67.24 ### ### 4.8
2022-Mar-30 Wed 67.28 67.28 ### ### 38.8 38.8 0.0
2022-Mar-29 Tue 67.21 67.55 67.21 67.44 63.6 63.6 4.8
2022-Mar-28 Mon ### ### ### 67.155 51.8 51.8 ###
2022-Mar-25 Fri ### ### 66.8 ### 38.2 38.2 0.0
2022-Mar-24 Thu 66.56 66.87 66.47 66.86 69.6 69.6 4.8
2022-Mar-23 Wed 66.4 66.7 66.4 ### 16,259 ### 66.3 66.3 0.0
2022-Mar-22 Tue 66.29 ### 66.29 66.43 5,477 ### 67.7 67.7 4.7
2022-Mar-21 Mon ### 66.27 65.86 65.87 ### ### ###
2022-Mar-18 Fri 65.81 65.81 65.57 ### ### ### 0.0
2022-Mar-17 Thu 65.79 65.87 65.48 65.56 5,240 ### ### ### 4.7
2022-Mar-16 Wed 64.58 ### 64.4 ### ### ### 0.0
2022-Mar-15 Tue ### 64.23 ### 64.23 ### ### 4.6
2022-Mar-14 Mon ### ### ### 64.44 ### ### 4.6
2022-Mar-11 Fri 64.46 64.52 63.74 ### ### ### 0.0
2022-Mar-10 Thu ### 64.57 ### ### 6,750 217,923 ### ### 0.0
2022-Mar-09 Wed ### 63.82 ### ### 62.8 62.8 0.0
2022-Mar-08 Tue 63.4 ### ### ### 8,525 0 46.1 46.1 0.0
2022-Mar-07 Mon 64.43 64.43 ### ### ### ### 0.0
2022-Mar-04 Fri ### ### 63.4 63.85 3,622 ### 48.8 48.8 ###
2022-Mar-03 Thu ### ### 64.28 64.45 41.1 41.1 ###
2022-Mar-02 Wed 63.45 ### 63.45 63.86 51,949 1,648,082 66.4 66.4 ###
2022-Mar-01 Tue 63.87 64.29 ### ### 10,649 ### ### ### 0.0
2022-Feb-28 Mon ### ### 62.71 ### 79.6 79.6 0.0
2022-Feb-25 Fri ### 63.43 ### 62.71 ### ### ###
2022-Feb-24 Thu ### 63.54 62.55 ### 51,358 ### 87.1 87.1 0.0
2022-Feb-23 Wed ### 64.29 63.88 64.29 8,729 ### ### ### 4.6
2022-Feb-22 Tue ### ### 63.5 ### ### ### 0.0
2022-Feb-21 Mon ### 64.53 63.88 64.44 ### ### 4.6
2022-Feb-18 Fri 64.42 64.57 ### 64.4 3,180 ### ### ### ###
2022-Feb-17 Thu ### ### 64.87 ### 72.7 72.7 0.0
2022-Feb-16 Wed 64.58 ### 64.21 ### 65.7 65.7 0.0
2022-Feb-15 Tue ### ### ### ### 3,973 0 ### ### 0.0
2022-Feb-14 Mon ### ### 63.78 ### ### ### 0.0
2022-Feb-11 Fri 64.28 ### 63.78 64.25 47.1 47.1 ###
2022-Feb-10 Thu ### 64.76 64.25 ### ### ### 0.0
2022-Feb-09 Wed ### 64.22 63.73 64.2 60.2 60.2 4.6
2022-Feb-08 Tue 62.75 63.73 62.75 63.73 75.7 75.7 4.6
2022-Feb-07 Mon 62.42 ### ### ### 70.9 70.9 0.0
2022-Feb-04 Fri ### 63.23 62.44 63.23 66.7 66.7 ###
2022-Feb-03 Thu ### ### ### 62.53 9,942 0 ### ### ###
2022-Feb-02 Wed 62.57 ### 62.28 ### ### ### 0.0
2022-Feb-01 Tue 61.7 ### 61.22 61.83 58.5 58.5 ###
2022-Jan-31 Mon 61.41 61.82 ### ### 63.8 63.8 0.0
2022-Jan-28 Fri ### ### ### 61.88 38,526 0 ### ### 4.4
2022-Jan-27 Thu ### 62.2 ### 60.56 ### ### 4.3
2022-Jan-25 Tue 62.82 62.82 61.2 ### 56.0 56.0 0.0
2022-Jan-24 Mon 62.89 ### ### ### 76.1 76.1 0.0
2022-Jan-21 Fri ### ### ### 63.27 51.0 51.0 ###
2022-Jan-20 Thu 64.27 ### ### ### 65.6 65.6 0.0
2022-Jan-19 Wed ### ### 64.45 ### 11,348 365,689 69.4 69.4 0.0
2022-Jan-18 Tue 65.28 ### ### ### 7,158 0 ### ### 0.0
2022-Jan-17 Mon 65.42 65.42 ### 65.27 17,778 ### ### ### 4.7
2022-Jan-14 Fri 65.4 65.49 ### ### 12,127 ### 36.2 36.2 0.0
2022-Jan-13 Thu ### 65.87 ### 65.72 66.8 66.8 4.7
2022-Jan-12 Wed ### ### ### 65.4 ### ### ###
2022-Jan-11 Tue 65.29 65.29 ### ### 11,251 367,288 38.4 38.4 0.0
2022-Jan-10 Mon 65.75 65.75 65.25 65.49 37.8 37.8 4.7
2022-Jan-07 Fri 65.52 65.82 65.29 65.47 6,255 410,046 ### ### ###
2022-Jan-06 Thu 65.75 65.81 ### ### ### ### 0.0
2022-Jan-05 Wed ### ### 66.29 66.29 9,344 ### ### ### ###
2022-Jan-04 Tue ### 66.41 65.54 66.41 13,082 863,084 ### ### ###
2021-Dec-31 Fri ### ### ### ### 25.9 25.9 0.0
2021-Dec-30 Thu ### ### 65.77 ### 1,672 54,983 ### ### 0.0
2021-Dec-29 Wed ### 66.25 ### 66.25 57.1 57.1 4.7
2021-Dec-24 Fri 65.58 ### 65.57 65.59 1,648 54,029 62.5 62.5 4.7
2021-Dec-23 Thu ### ### ### ### ### ### 0.0
2021-Dec-22 Wed 65.43 65.43 64.87 ### ### ### 0.0
2021-Dec-21 Tue 64.59 ### 64.53 ### ### ### 0.0
2021-Dec-20 Mon ### ### ### 64.48 ### ### 4.6
2021-Dec-17 Fri 64.51 64.83 64.5 ### ### ### 0.0
2021-Dec-16 Thu 64.75 ### 64.21 64.24 ### ### 4.6
2021-Dec-15 Wed ### ### ### 64.72 35,574 0 45.6 45.6 4.6
2021-Dec-14 Tue ### ### 64.77 ### 3,384 ### 71.4 71.4 0.0
2021-Dec-13 Mon 65.29 65.58 ### 65.28 63,974 ### 39.4 39.4 4.7
2021-Dec-10 Fri ### 65.21 ### ### 12,326 401,889 36.5 36.5 0.0
2021-Dec-09 Thu ### ### ### 65.53 17,720 0 72.0 72.0 ###
2021-Dec-08 Wed 65.41 65.84 ### 65.84 8,045 264,841 66.2 66.2 4.7
2021-Dec-07 Tue 64.8 ### 64.42 64.86 ### ### 4.6
2021-Dec-06 Mon ### ### 63.87 ### 6,150 ### ### ### 0.0
2021-Dec-03 Fri 64.53 64.53 63.88 ### 12,442 ### 41.6 41.6 0.0
2021-Dec-02 Thu 63.46 ### 63.43 ### 9,527 302,148 79.1 79.1 0.0
2021-Dec-01 Wed ### ### 63.57 ### ### ### 0.0


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 2024-04-20 19:46:21 thru 2024-04-20 19:46:22 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000