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-Jun-07 07:45:22 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

(STW) SPDR S&P/ASX 200 FUND Daily Prices...

     Prev Section TOC    Company Info for STW    Limits Next Section


Company Details for (STW) SPDR S&P/ASX 200 FUND

Listing Code STW
Listing Name SPDR S&P/ASX 200 FUND
GICS Sector Not Applic
ISIN Name SPDR 200 FUND
ISIN Security EXCHANGE TRADED FUND UNITS FULLY PAID
ISIN Code AU000000STW9


Maximum Price date available .. Thursday 5th June 2025
Latest price with VOLUME for STW .. Wednesday 21st August 2024

STW 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 27.41 ### 0.0
MAX 77.53 ### ###


Font Format Legend

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


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


End of day Prices (full format),

600 Days for (STW) SPDR S&P/ASX 200 FUND
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2025-Jun-05 Thu ### 77.53 ### 77.24 73,875 ### 36.7 36.7 5.5
2025-Jun-04 Wed 76.87 ### 76.87 77.29 130,552 ### ### ### ###
2025-Jun-03 Tue ### 76.74 ### ### 88,285 ### 66.7 66.7 0.0
2025-Jun-02 Mon 76.26 ### ### ### 72,024 0 41.5 41.5 0.0
2025-May-30 Fri 75.72 76.4 75.72 ### ### ### 0.0
2025-May-29 Thu ### ### ### ### 121,154 0 ### ### 0.0
2025-May-28 Wed 76.45 76.52 ### ### 798,851 ### ### ### 0.0
2025-May-27 Tue 75.85 ### ### ### ### ### 0.0
2025-May-26 Mon ### 75.75 75.55 ### 38.6 38.6 0.0
2025-May-23 Fri 75.71 75.87 ### ### 86,071 ### ### ### 0.0
2025-May-22 Thu ### 75.79 ### 75.52 66.5 66.5 5.4
2025-May-21 Wed ### 76.22 75.84 75.88 95,442 7,256,455 39.0 39.0 5.4
2025-May-20 Tue ### 75.7 ### ### ### ### 0.0
2025-May-19 Mon ### 75.54 75 ### 44.7 44.7 0.0
2025-May-16 Fri 75.8 ### ### 75.44 27.8 27.8 5.4
2025-May-15 Thu ### ### ### ### ### ### 0.0
2025-May-14 Wed 74.85 74.86 ### 74.86 68.4 68.4 5.3
2025-May-13 Tue ### ### ### 74.79 39.0 39.0 5.3
2025-May-12 Mon 74.81 74.82 ### ### 62,544 2,339,771 ### ### 0.0
2025-May-09 Fri ### 74.42 ### ### 98,744 ### ### ### 0.0
2025-May-08 Thu 73.76 ### ### ### 62.0 62.0 0.0
2025-May-07 Wed ### 73.87 73.54 73.77 27,852 ### ### ### ###
2025-May-06 Tue 73.44 ### 73.4 73.48 ### ### 5.2
2025-May-05 Mon 74.27 ### 73.55 73.57 57,227 2,104,522 ### ### 5.3
2025-May-02 Fri ### ### 73.2 74.29 105,525 ### ### ### ###
2025-May-01 Thu ### 73.49 ### 73.42 34,980 1,285,340 ### ### 5.2
2025-Apr-30 Wed ### 73.2 72.78 73.2 219,686 16,034,881 ### ### 5.2
2025-Apr-29 Tue ### 72.79 72.2 72.73 198,485 14,389,170 ### ### ###
2025-Apr-28 Mon 72.5 ### ### ### 130,142 0 ### ### 0.0
2025-Apr-24 Thu ### ### ### 71.88 62.0 62.0 5.1
2025-Apr-23 Wed 71.83 ### ### 71.4 33.4 33.4 ###
2025-Apr-22 Tue 69.83 70.56 69.83 70.46 ### ### 5.0
2025-Apr-17 Thu 70 70.49 ### 70.49 54,275 1,912,922 65.8 65.8 ###
2025-Apr-16 Wed ### ### 69.85 ### 134,658 ### 37.0 37.0 0.0
2025-Apr-15 Tue ### ### 69.83 ### 88,226 ### 68.9 68.9 0.0
2025-Apr-14 Mon ### ### ### 69.83 96,045 0 68.7 68.7 5.0
2025-Apr-11 Fri ### ### 67.82 ### 68.7 68.7 0.0
2025-Apr-10 Thu 70.78 ### 69.47 69.5 415,741 ### ### ### 5.0
2025-Apr-09 Wed 66.28 67.21 ### 66.43 210,523 7,074,625 77.9 77.9 4.7
2025-Apr-08 Tue ### 67.7 66.4 67.7 59.7 59.7 4.8
2025-Apr-07 Mon 64.88 66.72 64.59 66.22 539,851 ### 80.7 80.7 4.7
2025-Apr-04 Fri ### ### ### ### 45.3 45.3 0.0
2025-Apr-03 Thu ### ### 70 70.83 170,425 5,964,875 ### ### ###
2025-Apr-02 Wed 71.76 ### 71.47 71.49 43.1 43.1 ###
2025-Apr-01 Tue ### 71.41 70.89 71.41 ### ### ###
2025-Mar-31 Mon 71 71 ### ### 576,522 ### ### ### 0.0
2025-Mar-28 Fri 71.76 ### 71.59 71.81 63.5 63.5 ###
2025-Mar-27 Thu ### ### ### ### 100,147 0 71.8 71.8 0.0
2025-Mar-26 Wed 72.52 72.75 72.52 ### 30,224 2,195,320 ### ### 0.0
2025-Mar-25 Tue ### 72.55 ### ### 35.9 35.9 0.0
2025-Mar-24 Mon ### ### 71.75 ### 61,473 2,205,343 ### ### 0.0
2025-Mar-21 Fri 71.79 ### 71.7 72 253,888 9,101,884 68.7 68.7 5.1
2025-Mar-20 Thu 71.54 ### 71.51 71.89 145,384 ### 63.1 63.1 ###
2025-Mar-19 Wed ### 71.42 70.84 71 ### ### ###
2025-Mar-18 Tue 71.8 71.88 71.23 ### 105,727 ### 30.3 30.3 0.0
2025-Mar-17 Mon 71.24 71.26 ### 71.23 114,023 ### ### ### 5.1
2025-Mar-14 Fri 70.51 70.74 ### ### 60.6 60.6 0.0
2025-Mar-13 Thu 70.79 ### 70.25 ### 155,153 5,449,749 32.4 32.4 0.0
2025-Mar-12 Wed ### ### ### ### 176,356 0 36.4 36.4 0.0
2025-Mar-11 Tue 71.52 71.74 ### 71.55 410,956 ### ### ### ###
2025-Mar-10 Mon 72.26 ### ### ### 41,341 0 ### ### 0.0
2025-Mar-07 Fri 72.7 72.75 ### ### 156,481 ### 35.6 35.6 0.0
2025-Mar-06 Thu 73.54 ### ### ### 31.6 31.6 0.0
2025-Mar-05 Wed ### 73.73 ### 73.41 ### ### ###
2025-Mar-04 Tue 73.89 ### 73.56 ### 70,041 ### 74.4 74.4 0.0
2025-Mar-03 Mon ### 74.41 73.8 ### 94,957 7,036,788 ### ### 0.0
2025-Feb-28 Fri 73.89 ### 73.58 ### 147,288 5,418,725 ### ### 0.0
2025-Feb-27 Thu ### 74.87 ### 74.55 64.8 64.8 5.3
2025-Feb-26 Wed 74.27 ### ### ### 80,824 0 73.2 73.2 0.0
2025-Feb-25 Tue ### 74.48 ### ### 71.6 71.6 0.0
2025-Feb-24 Mon ### 74.8 ### 74.77 88,747 ### 78.0 78.0 ###
2025-Feb-21 Fri ### 75.22 ### 74.71 59,579 ### ### ### ###
2025-Feb-20 Thu 75.4 75.4 74.57 74.82 148,472 11,133,172 ### ### 5.3
2025-Feb-19 Wed ### ### 75.47 75.73 64,743 2,443,077 ### ### ###
2025-Feb-18 Tue ### 76.72 ### 76.21 ### ### ###
2025-Feb-17 Mon 77 77 ### ### ### ### 0.0
2025-Feb-14 Fri ### 77.46 76.82 76.82 51,343 ### ### ### 5.5
2025-Feb-13 Thu ### ### ### 76.71 67.1 67.1 ###
2025-Feb-12 Wed 76.22 76.57 ### 76.57 76.3 76.3 ###
2025-Feb-11 Tue ### 76.43 ### ### 35.6 35.6 0.0
2025-Feb-10 Mon 75.74 76.27 75.71 ### ### ### 0.0
2025-Feb-07 Fri ### ### 76.26 76.4 184,452 7,033,154 66.5 66.5 5.5
2025-Feb-06 Thu ### 76.48 ### 76.44 91,159 3,485,920 ### ### 5.5
2025-Feb-05 Wed 75.53 75.77 75.53 75.56 39,925 3,020,326 64.5 64.5 5.4
2025-Feb-04 Tue 75.89 ### ### ### 61,146 0 ### ### 0.0
2025-Feb-03 Mon ### 75.4 74.87 75.2 75,826 5,697,186 ### ### ###
2025-Jan-31 Fri 76.55 ### 76.41 ### 66.4 66.4 0.0
2025-Jan-30 Thu ### 76.44 75.86 76.26 72.7 72.7 5.4
2025-Jan-29 Wed ### ### ### 75.81 72,027 0 ### ### ###
2025-Jan-28 Tue 75.5 ### ### ### 41.5 41.5 0.0
2025-Jan-24 Fri 75.56 ### ### 75.5 32.9 32.9 5.4
2025-Jan-23 Thu 75.51 75.51 ### ### 51,826 ### 37.9 37.9 0.0
2025-Jan-22 Wed ### ### 75.58 ### 67,785 ### ### ### 0.0
2025-Jan-21 Tue ### ### 75 75.42 65.6 65.6 5.4
2025-Jan-20 Mon 74.83 ### 74.74 ### 71.6 71.6 0.0
2025-Jan-17 Fri 74.82 ### 74.54 74.58 ### ### 5.3
2025-Jan-16 Thu 74.88 ### ### 74.71 ### ### ###
2025-Jan-15 Wed ### ### 73.75 73.76 ### ### 5.3
2025-Jan-14 Tue ### ### 73.59 73.83 139,743 5,141,843 ### ### ###
2025-Jan-13 Mon 73.77 ### 73.22 73.51 ### ### ###
2025-Jan-10 Fri 74.81 ### ### 74.42 46,043 0 33.8 33.8 5.3
2025-Jan-09 Thu 74.56 74.71 74.4 74.71 ### ### ###
2025-Jan-08 Wed ### ### ### ### 74.9 74.9 0.0
2025-Jan-07 Tue ### 74.46 ### ### 40.7 40.7 0.0
2025-Jan-06 Mon 74.45 74.45 74 ### 37.9 37.9 0.0
2025-Jan-03 Fri 73.59 ### 73.55 ### 30,376 1,117,077 69.3 69.3 0.0
2025-Jan-02 Thu 73.2 ### ### ### 68.1 68.1 0.0
2024-Dec-31 Tue 73.53 73.58 73.25 73.25 ### ### 5.2
2024-Dec-30 Mon ### 74 73.45 ### ### ### 0.0
2024-Dec-27 Fri 74.5 ### 74.5 74.83 65.4 65.4 5.3
2024-Dec-24 Tue ### 74.49 74.25 74.48 67.2 67.2 ###
2024-Dec-23 Mon 73.45 74.27 73.44 74.27 73,050 ### ### ### ###
2024-Dec-20 Fri ### ### ### ### 219,053 0 ### ### 0.0
2024-Dec-19 Thu 73.85 ### 73.56 ### ### ### 0.0
2024-Dec-18 Wed 75.5 75.58 ### 75.29 31.6 31.6 5.4
2024-Dec-17 Tue 74.55 75.45 74.48 ### 74.1 74.1 0.0
2024-Dec-16 Mon ### ### ### ### ### ### 0.0
2024-Dec-13 Fri ### 75.2 74.71 ### 118,624 ### ### ### 0.0
2024-Dec-12 Thu ### ### 75.4 75.44 62,170 ### 36.0 36.0 5.4
2024-Dec-11 Wed 75.88 ### 75.59 ### 45,623 1,724,321 ### ### 0.0
2024-Dec-10 Tue ### 76.43 75.74 76 ### ### 5.4
2024-Dec-09 Mon ### 76.27 75.83 76.27 76.1 76.1 5.4
2024-Dec-06 Fri ### ### 76.27 76.27 75,778 ### 33.8 33.8 5.4
2024-Dec-05 Thu 76.85 ### 76.72 76.79 ### ### 5.5
2024-Dec-04 Wed 76.75 76.75 ### ### 69,627 ### ### ### 0.0
2024-Dec-03 Tue ### ### ### ### ### ### 0.0
2024-Dec-02 Mon ### 76.7 76.41 76.48 67,689 ### ### ### 5.5
2024-Nov-29 Fri 76.22 ### ### ### 135,989 0 ### ### 0.0
2024-Nov-28 Thu 76.42 76.8 76.42 76.5 67.2 67.2 5.5
2024-Nov-27 Wed ### 76.28 76 ### 69.7 69.7 0.0
2024-Nov-26 Tue 76.55 76.56 ### 75.72 223,751 8,565,188 30.7 30.7 5.4
2024-Nov-25 Mon 76.74 76.78 76.24 76.24 ### ### 5.4
2024-Nov-22 Fri 75.85 76.21 75.83 ### 53,947 4,101,050 70.8 70.8 0.0
2024-Nov-21 Thu 75.54 75.73 75.21 ### 72,743 ### ### ### 0.0
2024-Nov-20 Wed ### 75.73 ### ### 42.2 42.2 0.0
2024-Nov-19 Tue ### 76.46 ### 75.82 160,778 6,146,542 71.5 71.5 5.4
2024-Nov-18 Mon ### ### 74.59 75.28 83,783 3,124,686 70.4 70.4 5.4
2024-Nov-15 Fri 74.79 ### ### 75 71.4 71.4 5.4
2024-Nov-14 Thu 74.43 ### 74.27 74.52 33,587 1,247,253 ### ### 5.3
2024-Nov-13 Wed ### ### ### ### 72.9 72.9 0.0
2024-Nov-12 Tue ### 74.7 ### ### 1,889,420 ### 69.0 69.0 0.0
2024-Nov-11 Mon ### 74.81 74.49 ### 69.9 69.9 0.0
2024-Nov-08 Fri ### ### 74.88 ### ### ### 0.0
2024-Nov-07 Thu 74.4 74.43 73.59 ### 95,042 7,034,058 ### ### 0.0
2024-Nov-06 Wed ### 74.23 73.76 74 63,875 ### 67.8 67.8 5.3
2024-Nov-05 Tue 73.48 73.48 73.2 ### 27,282 ### 38.8 38.8 0.0
2024-Nov-04 Mon 73.58 73.81 ### ### 75.0 75.0 0.0
2024-Nov-01 Fri ### 73.22 ### 73.2 70.8 70.8 5.2
2024-Oct-31 Thu ### 73.8 ### 73.56 42,123 ### ### ### 5.3
2024-Oct-30 Wed 74.4 74.4 ### 73.79 33.8 33.8 ###
2024-Oct-29 Tue 74.5 ### ### ### 43,721 0 40.0 40.0 0.0
2024-Oct-28 Mon 74.21 74.23 ### ### 41,871 1,554,042 ### ### 0.0
2024-Oct-25 Fri ### 74.42 ### ### 36.3 36.3 0.0
2024-Oct-24 Thu ### 74.4 73.85 ### 60,481 4,483,154 ### ### 0.0
2024-Oct-23 Wed ### 74.27 ### ### 26,947 1,000,676 39.3 39.3 0.0
2024-Oct-22 Tue 74.72 74.72 ### ### 168,024 6,277,376 ### ### 0.0
2024-Oct-21 Mon ### ### ### 75.28 ### ### 5.4
2024-Oct-18 Fri ### ### 74.53 74.72 66,622 ### 37.1 37.1 5.3
2024-Oct-17 Thu 75.43 ### ### ### 35.5 35.5 0.0
2024-Oct-16 Wed 74.77 ### ### 74.74 40.5 40.5 5.3
2024-Oct-15 Tue 74.83 ### 74.8 ### ### ### 0.0
2024-Oct-14 Mon ### ### 74.24 ### 40.9 40.9 0.0
2024-Oct-11 Fri ### 74.21 ### ### 43,083 ### ### ### 0.0
2024-Oct-10 Thu ### ### 74 ### 26,051 963,887 34.3 34.3 0.0
2024-Oct-09 Wed ### ### 73.71 73.82 ### ### 5.3
2024-Oct-08 Tue 73.79 ### ### 73.75 61,487 0 ### ### 5.3
2024-Oct-07 Mon 73.72 74 73.4 ### 15,079 1,111,322 65.9 65.9 0.0
2024-Oct-04 Fri 73.55 73.56 ### 73.43 151,259 ### 36.2 36.2 5.2
2024-Oct-03 Thu ### ### 73.78 ### ### ### 0.0
2024-Oct-02 Wed 73.77 ### 73.71 73.88 ### ### 5.3
2024-Oct-01 Tue 74.27 ### 73.81 ### 40,957 ### 34.0 34.0 0.0
2024-Sep-30 Mon 74.46 ### ### 74.51 113,027 0 65.5 65.5 5.3
2024-Sep-27 Fri ### ### ### ### 66,320 0 31.1 31.1 0.0
2024-Sep-26 Thu ### 74.72 ### ### 59,755 2,232,446 ### ### 0.0
2024-Sep-25 Wed 74.45 74.55 73.85 ### ### ### 0.0
2024-Sep-24 Tue ### ### 73.84 ### 35,521 ### ### ### 0.0
2024-Sep-23 Mon ### 74.43 74 74.21 ### ### ###
2024-Sep-20 Fri 74.81 ### 74.5 ### ### ### 0.0
2024-Sep-19 Thu 74.22 ### 74 74.51 65.2 65.2 5.3
2024-Sep-18 Wed ### ### 73.85 ### 41,976 ### 69.0 69.0 0.0
2024-Sep-17 Tue ### 74.23 74 ### 66,955 ### ### ### 0.0
2024-Sep-16 Mon ### ### 73.86 73.86 ### ### 5.3
2024-Sep-13 Fri 73.89 ### ### ### 26,378 0 32.2 32.2 0.0
2024-Sep-12 Thu ### 73.5 ### 73.45 ### ### ###
2024-Sep-11 Wed 72.75 72.8 72.27 72.44 44,579 ### 34.2 34.2 5.2
2024-Sep-10 Tue ### ### ### 72.7 43,558 0 ### ### 5.2
2024-Sep-09 Mon ### 72.54 ### 72.42 73.4 73.4 5.2
2024-Sep-06 Fri ### 72.78 ### 72.58 ### ### 5.2
2024-Sep-05 Thu ### 72.49 ### ### 73.5 73.5 0.0
2024-Sep-04 Wed ### 72.5 71.77 ### 88,788 6,404,722 ### ### 0.0
2024-Sep-03 Tue ### ### ### ### 26,751 0 ### ### 0.0
2024-Sep-02 Mon 72.82 ### 72.7 73.28 ### ### 5.2
2024-Aug-30 Fri ### ### ### ### 57.5 57.5 0.0
2024-Aug-29 Thu 72.49 72.74 72.43 72.7 46,125 3,347,983 ### ### 5.2
2024-Aug-28 Wed ### 72.8 ### 72.79 70.7 70.7 ###
2024-Aug-27 Tue 73 ### 72.8 72.85 ### ### ###
2024-Aug-26 Mon 72.74 ### ### ### ### ### 0.0
2024-Aug-23 Fri 72.21 72.43 ### 72.4 ### ### ###
2024-Aug-22 Thu 72.49 72.58 72.4 72.49 75,241 5,454,220 67.9 67.9 5.2
2024-Aug-21 Wed 71.82 72.23 71.75 72.22 66.5 66.5 5.2
2024-Aug-20 Tue 72.24 72.29 ### ### ### ### 0.0
2024-Aug-19 Mon ### ### ### 71.87 59,274 0 71.1 71.1 ###
2024-Aug-16 Fri ### 71.87 71.51 71.73 ### ### ###
2024-Aug-15 Thu ### ### 70.75 70.85 36.1 36.1 ###
2024-Aug-14 Wed ### 71.21 ### ### 31.0 31.0 0.0
2024-Aug-13 Tue ### 70.51 70.24 70.42 71.0 71.0 ###
2024-Aug-12 Mon 70.52 70.55 70.29 70.29 ### ### ###
2024-Aug-09 Fri ### ### 69.5 ### 67,158 2,333,740 ### ### 0.0
2024-Aug-08 Thu 68.88 ### 68.77 ### ### ### 0.0
2024-Aug-07 Wed 68.75 ### 68.71 ### 120,074 4,125,142 ### ### 0.0
2024-Aug-06 Tue 68.72 ### 68.5 ### ### ### 0.0
2024-Aug-05 Mon ### ### ### 68.82 220,457 0 ### ### 4.9
2024-Aug-02 Fri 71.58 ### 71.23 ### 39.0 39.0 0.0
2024-Aug-01 Thu 73.29 ### ### ### 34.9 34.9 0.0
2024-Jul-31 Wed 71.83 72.81 71.83 72.81 ### ### ###
2024-Jul-30 Tue 71.2 71.58 ### 71.53 56,750 2,031,082 ### ### ###
2024-Jul-29 Mon 71.8 ### 71.8 71.85 ### ### 5.1
2024-Jul-26 Fri 71.22 71.45 ### 71.28 53,178 1,899,784 ### ### ###
2024-Jul-25 Thu ### ### 70.72 70.72 ### ### ###
2024-Jul-24 Wed 71.48 71.73 71.45 ### 112,775 ### 69.0 69.0 0.0
2024-Jul-23 Tue 71.73 ### ### 71.73 67.7 67.7 ###
2024-Jul-22 Mon 71.24 ### ### ### 71.1 71.1 0.0
2024-Jul-19 Fri 71.46 ### 71.29 ### 116,485 ### ### ### 0.0
2024-Jul-18 Thu 72.46 ### 72.25 72.29 262,941 9,498,743 40.0 40.0 ###
2024-Jul-17 Wed 72.45 72.75 ### 72.51 109,825 3,994,884 ### ### ###
2024-Jul-16 Tue 72.24 72.26 ### ### 30,184 1,090,547 38.7 38.7 0.0
2024-Jul-15 Mon ### ### ### ### 55,081 0 ### ### 0.0
2024-Jul-12 Fri ### 71.73 ### 71.59 311,374 11,167,428 63.1 63.1 ###
2024-Jul-11 Thu ### ### 70.89 ### 53,544 ### ### ### 0.0
2024-Jul-10 Wed ### ### ### 70.29 36,826 0 ### ### ###
2024-Jul-09 Tue 70.24 70.49 70.22 ### 70.3 70.3 0.0
2024-Jul-08 Mon 70.26 70.26 69.81 69.85 ### ### ###
2024-Jul-05 Fri ### 70.48 70.29 ### 20,328 1,430,786 ### ### 0.0
2024-Jul-04 Thu ### 70.5 70.29 70.46 53,458 3,763,175 ### ### 5.0
2024-Jul-03 Wed 69.58 69.7 69.48 ### 67.1 67.1 0.0
2024-Jul-02 Tue ### 69.75 ### 69.42 ### ### 5.0
2024-Jul-01 Mon 69.46 69.73 69.41 69.72 ### ### ###
2024-Jun-28 Fri ### ### 69.86 69.88 ### ### ###
2024-Jun-27 Thu ### 69.79 68.84 69.79 ### ### 5.0
2024-Jun-26 Wed 70.56 ### ### 70.4 81,323 0 ### ### 5.0
2024-Jun-25 Tue 70.52 ### 70.41 ### 92,045 3,240,444 69.3 69.3 0.0
2024-Jun-24 Mon 70.5 70.52 ### ### ### ### 0.0
2024-Jun-21 Fri 70.52 ### 70.2 70.53 156,721 ### ### ### 5.0
2024-Jun-20 Thu 70.22 ### ### ### 96,489 0 ### ### 0.0
2024-Jun-19 Wed 70.4 70.46 ### 70.25 36.3 36.3 5.0
2024-Jun-18 Tue ### 70.42 ### ### ### ### 0.0
2024-Jun-17 Mon 69.85 ### ### 69.7 ### ### 5.0
2024-Jun-14 Fri ### ### 69.84 69.89 226,870 ### ### ### 5.0
2024-Jun-13 Thu 70.42 70.46 ### ### ### ### 0.0
2024-Jun-12 Wed 69.89 ### ### 69.82 41.1 41.1 5.0
2024-Jun-11 Tue 70.5 70.51 ### ### 178,343 6,287,482 45.9 45.9 0.0
2024-Jun-07 Fri ### ### ### ### ### ### 0.0
2024-Jun-06 Thu 70.76 ### ### 70.77 ### ### 5.1
2024-Jun-05 Wed ### ### ### 70.26 71.2 71.2 5.0
2024-Jun-04 Tue ### ### ### ### 58,273 0 ### ### 0.0
2024-Jun-03 Mon 70.22 ### ### 70.22 38,684 0 69.6 69.6 5.0
2024-May-31 Fri 69.5 69.7 ### 69.7 ### ### 5.0
2024-May-30 Thu 68.83 ### 68.77 ### 50,520 ### 72.8 72.8 0.0
2024-May-29 Wed 69.77 69.8 ### ### 109,556 ### 36.1 36.1 0.0
2024-May-28 Tue 70.56 ### 70.27 70.27 ### ### ###
2024-May-27 Mon 70.28 70.53 70.28 70.46 44,872 ### ### ### 5.0
2024-May-24 Fri ### ### 69.8 ### ### ### 0.0
2024-May-23 Thu ### 70.76 70.23 70.72 85,827 6,050,374 ### ### ###
2024-May-22 Wed ### ### ### ### ### ### 0.0
2024-May-21 Tue ### ### ### ### 67,124 0 33.2 33.2 0.0
2024-May-20 Mon ### 71.26 ### ### 166,240 ### ### ### 0.0
2024-May-17 Fri ### ### ### ### 34.2 34.2 0.0
2024-May-16 Thu 70.85 71.48 70.85 ### 172,772 ### ### ### 0.0
2024-May-15 Wed 70.29 70.44 ### ### 83,783 ### ### ### 0.0
2024-May-14 Tue ### ### 69.81 69.87 32.8 32.8 ###
2024-May-13 Mon ### ### ### ### 258,027 0 74.4 74.4 0.0
2024-May-10 Fri ### ### 69.89 ### 37,020 ### ### ### 0.0
2024-May-09 Thu ### ### 69.7 69.7 33.6 33.6 5.0
2024-May-08 Wed 70.45 70.5 70.27 ### 52,540 3,698,027 36.5 36.5 0.0
2024-May-07 Tue ### 70.27 69.51 70.27 ### ### ###
2024-May-06 Mon ### 69.24 ### ### 40,646 ### ### ### 0.0
2024-May-03 Fri ### 68.85 68.55 68.73 44,652 ### 67.6 67.6 ###
2024-May-02 Thu 68.27 ### 68.2 ### 68.9 68.9 0.0
2024-May-01 Wed 68.29 68.48 ### ### 41.6 41.6 0.0
2024-Apr-30 Tue 68.83 ### 68.72 ### 63,546 2,183,440 67.1 67.1 0.0
2024-Apr-29 Mon 68.77 ### 68.56 68.8 76,184 2,611,587 ### ### 4.9
2024-Apr-26 Fri 68.24 68.43 ### 68.23 ### ### ###
2024-Apr-24 Wed 69.55 ### ### 69.23 36.4 36.4 4.9
2024-Apr-23 Tue ### ### ### ### 38,381 0 69.1 69.1 0.0
2024-Apr-22 Mon 68.75 ### 68.71 ### 131,980 4,534,172 ### ### 0.0
2024-Apr-19 Fri ### ### 67.5 ### ### ### 0.0
2024-Apr-18 Thu 68.78 ### 68.74 68.81 63.6 63.6 ###
2024-Apr-17 Wed 68.55 68.74 68.42 68.49 51,723 ### ### ### 4.9
2024-Apr-16 Tue 69.2 69.28 ### 68.55 189,557 6,566,254 ### ### ###
2024-Apr-15 Mon 69.74 ### ### 69.8 153,084 0 ### ### 5.0
2024-Apr-12 Fri ### ### ### ### ### ### 0.0
2024-Apr-11 Thu ### 70.43 69.83 ### 37,880 2,656,524 65.7 65.7 0.0
2024-Apr-10 Wed ### 70.88 ### ### ### ### 0.0
2024-Apr-09 Tue 70.49 70.57 70.4 70.47 41,040 ### 36.1 36.1 ###
2024-Apr-08 Mon 70.26 ### ### ### ### ### 0.0
2024-Apr-05 Fri 69.87 ### 69.7 ### ### ### 0.0
2024-Apr-04 Thu 70.45 70.55 ### 70.41 ### ### ###
2024-Apr-03 Wed 70.72 70.72 ### ### 124,641 ### ### ### 0.0
2024-Apr-02 Tue ### 71.25 70.8 71 68,872 ### 65.0 65.0 ###
2024-Mar-28 Thu ### ### ### ### ### ### 0.0
2024-Mar-27 Wed ### 70.42 ### ### ### ### 0.0
2024-Mar-26 Tue 70.88 ### 70.73 70.76 68,046 2,406,446 ### ### 5.1
2024-Mar-25 Mon 70.8 ### 70.8 ### 84,876 ### 72.4 72.4 0.0
2024-Mar-22 Fri 70.77 70.77 ### ### ### ### 0.0
2024-Mar-21 Thu 70.57 70.84 70.24 70.77 185,249 ### ### ### 5.1
2024-Mar-20 Wed ### ### ### ### 103,348 0 ### ### 0.0
2024-Mar-19 Tue 69.86 ### 69.71 ### 68.3 68.3 0.0
2024-Mar-18 Mon 69.57 69.83 69.48 69.78 ### ### 5.0
2024-Mar-15 Fri 69.52 ### ### 69.57 72,757 0 67.1 67.1 ###
2024-Mar-14 Thu 70.44 70.45 ### ### ### ### 0.0
2024-Mar-13 Wed 70.26 ### ### 70.26 39,447 0 ### ### 5.0
2024-Mar-12 Tue ### ### ### ### 32,072 0 ### ### 0.0
2024-Mar-11 Mon 70.74 70.74 ### ### 52,125 ### ### ### 0.0
2024-Mar-08 Fri ### ### 70.88 71.29 39,048 ### ### ### 5.1
2024-Mar-07 Thu 70.43 70.58 70.28 70.55 66.3 66.3 ###
2024-Mar-06 Wed 69.71 ### ### ### 86,749 0 ### ### 0.0
2024-Mar-05 Tue ### ### 69.72 69.83 36,845 ### 37.7 37.7 5.0
2024-Mar-04 Mon ### 70.25 69.88 69.89 37.0 37.0 5.0
2024-Mar-01 Fri ### 70 69.57 ### 68,729 4,796,253 ### ### 0.0
2024-Feb-29 Thu ### 69.56 ### 69.51 ### ### ###
2024-Feb-28 Wed ### 69.4 ### ### 77,345 2,683,871 ### ### 0.0
2024-Feb-27 Tue ### ### ### ### 72.7 72.7 0.0
2024-Feb-26 Mon ### ### 68.87 ### 39.4 39.4 0.0
2024-Feb-23 Fri ### ### 68.79 68.86 57,574 1,980,257 38.8 38.8 4.9
2024-Feb-22 Thu 68.49 ### ### 68.57 67.4 67.4 4.9
2024-Feb-21 Wed 68.54 68.78 ### 68.53 41.6 41.6 ###
2024-Feb-20 Tue 68.89 ### ### 68.88 35.3 35.3 ###
2024-Feb-19 Mon 68.81 ### 68.79 68.88 70.4 70.4 ###
2024-Feb-16 Fri ### ### ### 68.79 91,555 0 ### ### ###
2024-Feb-15 Thu 68.24 68.5 68.24 ### 60,257 4,119,771 66.3 66.3 0.0
2024-Feb-14 Wed ### 67.81 ### 67.81 72,522 2,458,858 ### ### ###
2024-Feb-13 Tue ### ### ### ### 144,946 0 ### ### 0.0
2024-Feb-12 Mon 68.57 ### ### 68.4 38.4 38.4 4.9
2024-Feb-09 Fri 68.74 68.78 68.57 ### 52,583 ### 35.1 35.1 0.0
2024-Feb-08 Thu ### 68.86 68.5 ### ### ### 0.0
2024-Feb-07 Wed 68.48 68.7 ### 68.44 32.8 32.8 4.9
2024-Feb-06 Tue 68.2 68.22 ### ### ### ### 0.0
2024-Feb-05 Mon ### ### 68.22 68.51 99,849 3,405,849 ### ### ###
2024-Feb-02 Fri 68.54 69.22 68.54 ### 86,240 ### 70.8 70.8 0.0
2024-Feb-01 Thu 68.44 68.49 ### ### 39.0 39.0 0.0
2024-Jan-31 Wed 68.24 ### ### ### 94,953 0 ### ### 0.0
2024-Jan-30 Tue 68.42 68.57 ### 68.27 ### ### ###
2024-Jan-29 Mon ### ### ### ### 79,373 0 ### ### 0.0
2024-Jan-25 Thu 67.77 ### ### 67.88 57,525 0 71.2 71.2 4.8
2024-Jan-24 Wed 67.84 67.85 ### 67.57 30.4 30.4 ###
2024-Jan-23 Tue 67.2 ### 67.2 67.51 63,751 ### 74.0 74.0 4.8
2024-Jan-22 Mon 66.89 67.25 66.89 ### 48,520 ### ### ### 0.0
2024-Jan-19 Fri ### ### 66.55 ### 206,124 6,858,776 70.9 70.9 0.0
2024-Jan-18 Thu ### 66.22 65.8 ### 71.7 71.7 0.0
2024-Jan-17 Wed ### ### 66.25 66.42 68,144 2,257,270 40.7 40.7 4.7
2024-Jan-16 Tue ### ### 66.5 ### 82,188 2,732,751 36.8 36.8 0.0
2024-Jan-15 Mon 67.29 67.45 67.2 ### 69,883 4,704,872 ### ### 0.0
2024-Jan-12 Fri ### 67.44 ### ### 67.6 67.6 0.0
2024-Jan-11 Thu ### 67.51 67.26 67.42 ### ### 4.8
2024-Jan-10 Wed ### 67.54 ### ### 43,583 ### ### ### 0.0
2024-Jan-09 Tue 67.52 67.75 67.52 67.55 53,673 3,630,173 ### ### 4.8
2024-Jan-08 Mon ### 67.41 66.88 ### 45.4 45.4 0.0
2024-Jan-05 Fri ### 67.52 67.26 67.27 60,828 ### ### ### ###
2024-Jan-04 Thu ### 67.46 ### ### 34.8 34.8 0.0
2024-Jan-03 Wed ### ### 67.55 67.55 24,350 822,421 37.7 37.7 4.8
2024-Jan-02 Tue ### 68.56 ### 68.48 62,782 ### 71.8 71.8 ###
2023-Dec-29 Fri 68.21 ### ### ### 32.9 32.9 0.0
2023-Dec-28 Thu ### 68.41 ### 68.41 ### ### ###
2023-Dec-27 Wed ### 68.7 ### ### 106,084 3,643,985 65.3 65.3 0.0
2023-Dec-22 Fri 67.88 ### 67.8 67.83 598,341 20,283,759 ### ### 4.8
2023-Dec-21 Thu 67.86 ### 67.76 67.86 302,640 10,253,443 69.3 69.3 4.8
2023-Dec-20 Wed ### 68.29 ### ### 64.4 64.4 0.0
2023-Dec-19 Tue 67.26 67.8 67.2 67.72 67.8 67.8 4.8
2023-Dec-18 Mon ### ### ### ### ### ### 0.0
2023-Dec-15 Fri ### 67.5 ### 67.28 ### ### 4.8
2023-Dec-14 Thu 66.58 66.78 66.5 66.73 62.0 62.0 ###
2023-Dec-13 Wed 65.46 65.79 65.44 ### 67,186 ### ### ### 0.0
2023-Dec-12 Tue ### 65.52 ### 65.42 347,581 11,386,753 ### ### 4.7
2023-Dec-11 Mon ### 65.4 ### ### 268,554 ### 42.1 42.1 0.0
2023-Dec-08 Fri ### ### ### ### 33,079 0 ### ### 0.0
2023-Dec-07 Thu 64.78 ### ### 64.88 37,727 0 68.6 68.6 4.6
2023-Dec-06 Wed ### ### ### ### 81,557 0 ### ### 0.0
2023-Dec-05 Tue ### ### ### 63.89 ### ### ###
2023-Dec-04 Mon 64.54 64.85 ### 64.43 91,185 2,956,673 38.0 38.0 4.6
2023-Dec-01 Fri 63.83 ### ### ### 46,253 0 68.5 68.5 0.0
2023-Nov-30 Thu ### ### 63.54 ### 38,387 1,219,554 ### ### 0.0
2023-Nov-29 Wed 63.57 63.83 63.57 63.59 67.6 67.6 4.5
2023-Nov-28 Tue 63.26 63.74 63.25 63.42 65.8 65.8 4.5
2023-Nov-27 Mon 63.73 63.83 63.2 63.2 54,179 3,441,179 37.9 37.9 4.5
2023-Nov-24 Fri ### 63.87 ### ### 32,228 ### 67.9 67.9 0.0
2023-Nov-23 Thu 63.73 63.8 63.57 63.58 39.0 39.0 ###
2023-Nov-22 Wed ### ### 63.85 ### 72.9 72.9 0.0
2023-Nov-21 Tue ### ### 63.88 ### 94,653 ### ### ### 0.0
2023-Nov-20 Mon 63.77 ### 63.72 63.8 77,384 2,465,454 ### ### 4.6
2023-Nov-17 Fri 63.88 63.88 ### 63.74 46,452 1,483,676 ### ### 4.6
2023-Nov-16 Thu 64.25 ### 63.73 63.81 ### ### 4.6
2023-Nov-15 Wed ### ### ### ### 75,078 0 ### ### 0.0
2023-Nov-14 Tue ### ### ### 63.24 69,777 0 ### ### 4.5
2023-Nov-13 Mon ### ### ### ### ### ### 0.0
2023-Nov-10 Fri ### ### 62.78 ### ### ### 0.0
2023-Nov-09 Thu ### 63.52 ### 63.25 53,052 ### 71.2 71.2 4.5
2023-Nov-08 Wed 62.85 ### 62.83 ### 66.1 66.1 0.0
2023-Nov-07 Tue 62.88 ### ### 62.83 117,881 0 32.3 32.3 4.5
2023-Nov-06 Mon ### ### ### ### ### ### 0.0
2023-Nov-03 Fri 62.84 ### 62.7 62.82 511,456 16,034,145 30.9 30.9 4.5
2023-Nov-02 Thu ### ### ### ### 63.4 63.4 0.0
2023-Nov-01 Wed 61.29 61.54 ### 61.54 120,670 ### ### ### 4.4
2023-Oct-31 Tue 61.21 ### ### ### ### ### 0.0
2023-Oct-30 Mon ### 61.22 60.76 ### 137,670 ### 39.6 39.6 0.0
2023-Oct-27 Fri ### ### ### 61.44 67,049 0 66.0 66.0 4.4
2023-Oct-26 Thu 61.47 61.47 ### ### 39.8 39.8 0.0
2023-Oct-25 Wed ### ### 61.49 61.72 173,372 5,330,322 ### ### 4.4
2023-Oct-24 Tue ### ### 61.58 61.74 68.8 68.8 4.4
2023-Oct-23 Mon ### 61.75 61.5 ### 73.0 73.0 0.0
2023-Oct-20 Fri 62.2 62.27 ### ### 155,950 ### ### ### 0.0
2023-Oct-19 Thu ### ### 62.55 62.81 ### ### ###
2023-Oct-18 Wed ### 63.73 63.41 63.7 72.6 72.6 4.6
2023-Oct-17 Tue ### ### 63.49 63.51 ### ### ###
2023-Oct-16 Mon ### ### ### 63.26 46.6 46.6 4.5
2023-Oct-13 Fri ### 63.7 ### 63.49 40,145 ### ### ### ###
2023-Oct-12 Thu ### ### 63.82 63.85 35.1 35.1 ###
2023-Oct-11 Wed ### 63.86 63.57 63.8 52,358 3,335,989 65.9 65.9 4.6
2023-Oct-10 Tue ### 63.54 ### ### 67.2 67.2 0.0
2023-Oct-09 Mon 62.77 ### 62.74 62.77 172,071 ### ### ### ###
2023-Oct-06 Fri 62.4 62.79 ### ### ### ### 0.0
2023-Oct-05 Thu ### 62.45 ### ### ### ### 0.0
2023-Oct-04 Wed ### 62.26 61.85 ### 150,547 ### ### ### 0.0
2023-Oct-03 Tue ### ### 62.23 62.46 ### ### ###
2023-Oct-02 Mon ### 63.45 ### ### 90,823 2,881,359 ### ### 0.0
2023-Sep-29 Fri 63.56 ### ### 63.42 37,447 0 ### ### 4.5
2023-Sep-28 Thu ### 63.47 ### 63.23 66,882 ### ### ### ###
2023-Sep-27 Wed ### 64.27 ### 64.27 168,043 ### ### ### ###
2023-Sep-26 Tue 64.55 64.55 ### ### 42.8 42.8 0.0
2023-Sep-25 Mon ### ### ### ### 72.1 72.1 0.0
2023-Sep-22 Fri ### 64.59 63.55 64.59 336,578 21,564,552 72.8 72.8 ###
2023-Sep-21 Thu ### ### 64.49 64.57 313,778 10,117,771 35.3 35.3 4.6
2023-Sep-20 Wed 65.55 65.55 ### 65.45 ### ### 4.7
2023-Sep-19 Tue 65.89 ### ### 65.77 75,380 0 ### ### 4.7
2023-Sep-18 Mon ### ### ### ### 166,279 0 ### ### 0.0
2023-Sep-15 Fri 66.54 66.89 66.49 66.49 34.3 34.3 ###
2023-Sep-14 Thu ### 65.79 ### ### 67.3 67.3 0.0
2023-Sep-13 Wed ### ### 65.23 ### ### ### 0.0
2023-Sep-12 Tue 65.75 65.81 ### 65.81 59,126 1,945,541 ### ### ###
2023-Sep-11 Mon ### ### ### ### 58,549 0 76.1 76.1 0.0
2023-Sep-08 Fri 65.45 65.49 ### ### 34.7 34.7 0.0
2023-Sep-07 Thu 65.7 65.76 65.29 65.43 45,353 2,971,755 41.5 41.5 ###
2023-Sep-06 Wed ### 66.4 ### ### ### ### 0.0
2023-Sep-05 Tue ### 66.45 ### 66.45 68,981 ### ### ### ###
2023-Sep-04 Mon 66.41 66.74 ### 66.49 70.7 70.7 ###
2023-Sep-01 Fri ### ### ### ### 65,448 0 ### ### 0.0
2023-Aug-31 Thu 66.2 ### ### ### 46,149 0 ### ### 0.0
2023-Aug-30 Wed ### ### ### ### 98,575 0 69.9 69.9 0.0
2023-Aug-29 Tue ### 65.28 64.87 65.28 70,772 4,605,487 73.1 73.1 4.7
2023-Aug-28 Mon 64.75 64.82 ### 64.82 ### ### ###
2023-Aug-25 Fri 64.21 64.41 ### ### 213,441 ### 69.4 69.4 0.0
2023-Aug-24 Thu ### ### 64.79 ### 112,988 3,660,246 ### ### 0.0
2023-Aug-23 Wed ### 64.86 64.27 ### 70.0 70.0 0.0
2023-Aug-22 Tue 64.25 64.44 ### 64.41 ### ### ###
2023-Aug-21 Mon 64.57 ### ### ### ### ### 0.0
2023-Aug-18 Fri 64.46 64.78 64.4 ### 52,122 3,366,559 ### ### 0.0
2023-Aug-17 Thu ### 64.71 64.2 64.59 208,670 13,449,824 ### ### ###
2023-Aug-16 Wed ### ### ### ### 35.3 35.3 0.0
2023-Aug-15 Tue ### ### ### 65.88 70.4 70.4 4.7
2023-Aug-14 Mon 65.85 ### 65.43 ### 163,288 ### ### ### 0.0
2023-Aug-11 Fri 66.21 ### ### ### 102,251 0 ### ### 0.0
2023-Aug-10 Thu 66.25 ### ### ### 64.6 64.6 0.0
2023-Aug-09 Wed 65.8 66.21 65.8 ### 29,845 ### ### ### 0.0
2023-Aug-08 Tue ### ### 65.86 65.86 41.5 41.5 4.7
2023-Aug-07 Mon 65.87 ### 65.75 65.87 52,057 1,711,373 ### ### ###
2023-Aug-04 Fri 65.82 ### ### ### 69.5 69.5 0.0
2023-Aug-03 Thu 65.89 ### ### ### ### ### 0.0
2023-Aug-02 Wed 66.77 66.86 ### 66.29 298,273 ### 36.6 36.6 ###
2023-Aug-01 Tue ### ### ### ### 110,959 0 ### ### 0.0
2023-Jul-31 Mon 66.8 ### 66.47 66.79 ### ### ###
2023-Jul-28 Fri 66.86 ### ### 66.75 145,822 0 36.7 36.7 4.8
2023-Jul-27 Thu 66.8 ### 66.75 67.22 65.3 65.3 ###
2023-Jul-26 Wed ### ### ### 66.72 ### ### 4.8
2023-Jul-25 Tue ### 66.22 ### ### 40.4 40.4 0.0
2023-Jul-24 Mon ### ### 65.86 65.86 90,727 2,987,640 ### ### 4.7
2023-Jul-21 Fri ### ### 65.7 ### 59,672 1,960,225 ### ### 0.0
2023-Jul-20 Thu ### 66.57 ### ### 92,028 3,063,151 ### ### 0.0
2023-Jul-19 Wed ### ### ### ### ### ### 0.0
2023-Jul-18 Tue ### 65.72 65.45 ### 42.6 42.6 0.0
2023-Jul-17 Mon 65.8 65.88 ### 65.8 62,650 ### ### ### 4.7
2023-Jul-14 Fri 65.59 ### 65.52 65.83 64.6 64.6 4.7
2023-Jul-13 Thu ### 65.45 ### ### 177,672 ### 66.9 66.9 0.0
2023-Jul-12 Wed 64.41 64.51 64.28 ### 69,844 ### 41.1 41.1 0.0
2023-Jul-11 Tue ### ### ### ### 71,178 0 68.4 68.4 0.0
2023-Jul-10 Mon 63.71 63.86 ### ### 37.3 37.3 0.0
2023-Jul-07 Fri ### ### 63.28 63.49 278,928 8,825,281 ### ### ###
2023-Jul-06 Thu ### ### 64.4 64.58 90,441 ### ### ### 4.6
2023-Jul-05 Wed 65.47 ### ### ### 66,078 0 ### ### 0.0
2023-Jul-04 Tue 65.28 ### ### 65.58 173,420 0 ### ### 4.7
2023-Jul-03 Mon ### ### ### ### 115,529 0 ### ### 0.0
2023-Jun-30 Fri 64.88 ### 64.57 64.89 60.4 60.4 ###
2023-Jun-29 Thu 64.87 ### 64.8 64.85 200,988 ### ### ### 4.6
2023-Jun-28 Wed ### ### ### 65.45 257,826 0 65.4 65.4 4.7
2023-Jun-27 Tue ### 64.8 64.53 64.74 ### ### 4.6
2023-Jun-26 Mon 64.44 64.46 ### ### ### ### 0.0
2023-Jun-23 Fri 65.25 ### 64.46 64.57 ### ### 4.6
2023-Jun-22 Thu ### 66.41 ### 65.43 221,247 ### 33.9 33.9 ###
2023-Jun-21 Wed 66.84 66.85 66.52 66.52 ### ### ###
2023-Jun-20 Tue 66.49 ### 66.46 ### 107,941 3,586,879 73.5 73.5 0.0
2023-Jun-19 Mon ### 66.43 ### ### 102,822 ### ### ### 0.0
2023-Jun-16 Fri 65.5 ### 65.48 ### 142,177 4,654,874 ### ### 0.0
2023-Jun-15 Thu ### 65.41 ### 65.26 72,887 ### 41.7 41.7 ###
2023-Jun-14 Wed 65.28 65.28 ### ### 68,921 2,249,581 ### ### 0.0
2023-Jun-13 Tue 64.73 ### 64.58 ### 72,054 2,326,623 72.9 72.9 0.0
2023-Jun-09 Fri 64.58 64.84 64.58 64.75 47,657 3,083,884 ### ### 4.6
2023-Jun-08 Thu ### 64.76 64.49 64.55 288,122 18,619,884 ### ### ###
2023-Jun-07 Wed ### ### 64.74 64.74 37,220 ### 40.3 40.3 4.6
2023-Jun-06 Tue 65.28 ### 64.8 64.82 34.2 34.2 ###
2023-Jun-05 Mon 65.75 65.8 65.53 ### 57,484 3,774,686 ### ### 0.0
2023-Jun-02 Fri ### ### 64.81 ### 30.9 30.9 0.0
2023-Jun-01 Thu 64.47 64.84 ### ### 271,126 ### ### ### 0.0
2023-May-31 Wed 65.24 65.26 64.47 64.47 78,245 ### 35.5 35.5 ###
2023-May-30 Tue 65.54 ### 65.53 65.56 30,777 ### ### ### 4.7
2023-May-29 Mon 65.84 ### ### ### ### ### 0.0
2023-May-26 Fri 64.76 ### 64.75 ### ### ### 0.0
2023-May-25 Thu ### 65.23 64.81 ### 37.8 37.8 0.0
2023-May-24 Wed 65.75 65.81 65.53 65.55 ### ### 4.7
2023-May-23 Tue ### 66.26 ### ### ### ### 0.0
2023-May-22 Mon ### 66.23 ### ### 45.7 45.7 0.0
2023-May-19 Fri ### ### ### ### 88,953 0 ### ### 0.0
2023-May-18 Thu 65.84 ### ### 65.78 53,545 0 38.6 38.6 4.7
2023-May-17 Wed ### 65.52 ### 65.41 70,022 2,293,920 70.5 70.5 4.7
2023-May-16 Tue ### ### 65.75 65.75 52,785 ### 39.6 39.6 ###
2023-May-15 Mon ### ### 65.75 ### ### ### 0.0
2023-May-12 Fri ### 65.84 ### 65.83 ### ### 4.7
2023-May-11 Thu 65.76 65.81 65.57 65.75 91,222 5,992,373 36.3 36.3 ###
2023-May-10 Wed 65.56 65.77 65.53 65.75 ### ### ###
2023-May-09 Tue 65.75 65.77 65.54 65.75 24,025 ### 73.6 73.6 ###
2023-May-08 Mon ### ### ### 65.84 74,170 0 ### ### 4.7
2023-May-05 Fri ### ### ### 65.28 124,884 0 ### ### 4.7
2023-May-04 Thu ### ### ### ### 53,553 0 68.0 68.0 0.0
2023-May-03 Wed ### ### 64.8 ### 38.0 38.0 0.0
2023-May-02 Tue 66.23 ### ### 65.78 42.0 42.0 4.7
2023-May-01 Mon 66.53 66.71 66.42 66.42 ### ### 4.7
2023-Apr-28 Fri ### ### ### ### 49,849 0 ### ### 0.0
2023-Apr-27 Thu ### ### 65.85 ### 106,542 ### 38.5 38.5 0.0
2023-Apr-26 Wed ### ### ### 66.21 92,724 0 ### ### ###
2023-Apr-24 Mon 66.27 ### 66.2 66.26 40.4 40.4 4.7
2023-Apr-21 Fri 66.29 66.49 66.22 ### ### ### 0.0
2023-Apr-20 Thu ### 66.8 66.51 ### 53,458 3,563,242 40.2 40.2 0.0
2023-Apr-19 Wed ### 66.75 66.57 ### ### ### 0.0
2023-Apr-18 Tue 66.57 66.7 66.43 ### 42,874 ### ### ### 0.0
2023-Apr-17 Mon 66.82 ### 66.72 66.82 76,573 2,554,475 ### ### 4.8
2023-Apr-14 Fri ### ### 66.21 ### 62,151 ### ### ### 0.0
2023-Apr-13 Thu ### 66.5 ### 66.23 34.6 34.6 ###
2023-Apr-12 Wed ### 66.72 66.44 66.46 97,621 ### ### ### 4.7
2023-Apr-11 Tue 65.83 ### 65.82 ### 142,740 4,697,573 68.6 68.6 0.0
2023-Apr-06 Thu 65.56 ### ### ### ### ### 0.0
2023-Apr-05 Wed 65.47 65.73 65.41 65.5 ### ### 4.7
2023-Apr-04 Tue 65.4 65.55 ### 65.51 68.3 68.3 ###
2023-Apr-03 Mon 65.25 ### 65.25 65.4 354,655 ### 71.1 71.1 ###
2023-Mar-31 Fri 64.8 ### 64.8 ### 144,871 4,693,820 64.9 64.9 0.0
2023-Mar-30 Thu ### 64.53 64.29 64.46 ### ### 4.6
2023-Mar-29 Wed ### 64.52 ### 64.52 ### ### 4.6
2023-Mar-28 Tue ### 64.47 ### ### 64.4 64.4 0.0
2023-Mar-27 Mon 63.85 ### ### 63.74 40.1 40.1 4.6
2023-Mar-24 Fri 63.41 ### ### ### 70,154 0 66.7 66.7 0.0
2023-Mar-23 Thu 63.88 63.89 ### 63.78 103,782 ### 37.6 37.6 4.6
2023-Mar-22 Wed ### ### ### 64.22 38.5 38.5 4.6
2023-Mar-21 Tue ### ### ### ### 37.1 37.1 0.0
2023-Mar-20 Mon 63.46 63.82 ### ### 47.3 47.3 0.0
2023-Mar-17 Fri 63.87 ### ### ### 200,470 0 65.1 65.1 0.0
2023-Mar-16 Thu 63.46 63.82 ### 63.72 305,076 9,734,975 77.8 77.8 ###
2023-Mar-15 Wed 64.58 ### 64.2 64.57 221,449 ### ### ### 4.6
2023-Mar-14 Tue 64.21 64.24 63.56 ### ### ### 0.0
2023-Mar-13 Mon ### ### ### ### 132,986 0 ### ### 0.0
2023-Mar-10 Fri 66.21 66.22 65.23 ### 102,759 ### 34.7 34.7 0.0
2023-Mar-09 Thu ### ### 66.77 66.88 ### ### 4.8
2023-Mar-08 Wed 66.51 ### ### 66.51 33,224 0 71.9 71.9 ###
2023-Mar-07 Tue 66.42 ### 66.28 ### 107,952 3,577,529 ### ### 0.0
2023-Mar-06 Mon ### 66.73 66.49 66.57 ### ### 4.8
2023-Mar-03 Fri ### 66.2 ### ### 32,924 1,089,784 37.6 37.6 0.0
2023-Mar-02 Thu 65.81 ### 65.72 65.82 50,744 1,667,447 72.6 72.6 ###
2023-Mar-01 Wed 65.5 ### 65.41 65.83 ### ### 4.7
2023-Feb-28 Tue 65.73 ### 65.73 65.8 80,656 2,650,759 ### ### 4.7
2023-Feb-27 Mon 65.57 65.7 65.2 65.48 49.9 49.9 4.7
2023-Feb-24 Fri ### 66.23 65.87 ### ### ### 0.0
2023-Feb-23 Thu ### ### ### ### 140,952 0 39.0 39.0 0.0
2023-Feb-22 Wed 65.82 66.24 65.75 ### 72.3 72.3 0.0
2023-Feb-21 Tue ### ### ### ### 142,671 0 70.9 70.9 0.0
2023-Feb-20 Mon 66.4 66.45 66.24 ### 38,872 ### ### ### 0.0
2023-Feb-17 Fri ### 66.7 ### ### 40.1 40.1 0.0
2023-Feb-16 Thu 66.76 ### 66.46 ### 104,724 3,479,978 64.0 64.0 0.0
2023-Feb-15 Wed ### ### 66.2 66.4 38.7 38.7 4.7
2023-Feb-14 Tue ### 67.46 ### ### 176,727 ### 40.4 40.4 0.0
2023-Feb-13 Mon ### ### 66.83 ### ### ### 0.0
2023-Feb-10 Fri 67.27 ### ### ### 42.0 42.0 0.0
2023-Feb-09 Thu ### 67.86 67.52 ### ### ### 0.0
2023-Feb-08 Wed 67.86 ### 67.81 ### 70.4 70.4 0.0
2023-Feb-07 Tue ### ### ### ### 80,057 0 40.4 40.4 0.0
2023-Feb-06 Mon ### 68.29 ### ### 47.5 47.5 0.0
2023-Feb-03 Fri ### 68.28 ### 68.25 ### ### 4.9
2023-Feb-02 Thu ### ### 67.73 67.79 37.7 37.7 4.8
2023-Feb-01 Wed 67.84 ### ### ### ### ### 0.0
2023-Jan-31 Tue 67.55 67.82 ### 67.46 43,956 1,490,547 47.7 47.7 4.8
2023-Jan-30 Mon 67.73 67.74 67.45 67.52 61,354 4,147,223 ### ### 4.8
2023-Jan-27 Fri 67.72 67.75 67.54 67.55 60,187 4,071,349 ### ### 4.8
2023-Jan-25 Wed 67.73 67.73 67.23 67.41 68,141 4,598,154 ### ### ###
2023-Jan-24 Tue 67.42 ### 67.25 ### 41,774 1,404,650 ### ### 0.0
2023-Jan-23 Mon ### 67.4 ### 67.28 34,677 ### 37.2 37.2 4.8
2023-Jan-20 Fri ### ### ### 67.25 41,483 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 2025-06-07 19:45:22 thru 2025-06-07 19:45:22 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000