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 25-May-18 02:04:52 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:
Bookmark this COOL OzSuper Page! (Ctrl+D)
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

(SYI) SPDR MSCI AUSTRALIA SELECT HIGH DIVIDEND YIELD FUND Daily Prices...

     Prev Section TOC    Company Info for SYI    Limits Next Section


Company Details for (SYI) SPDR MSCI AUSTRALIA SELECT HIGH DIVIDEND YIELD FUND

Listing Code SYI
Listing Name SPDR MSCI AUSTRALIA SELECT HIGH DIVIDEND YIELD FUND
GICS Sector GICS Sector Code Not Applicable
ISIN Name
ISIN Security
ISIN Code


Maximum Price date available .. Thursday 15th May 2025
Latest price with VOLUME for SYI .. Wednesday 21st August 2024

SYI 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 ### 909,942 ###


Font Format Legend

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


1 2 3 4 5 6 7 Next >>


End of day Prices (full format),

600 Days for (SYI) SPDR MSCI AUSTRALIA SELECT HIGH DIVIDEND YIELD FUND
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2025-May-15 Thu ### ### 29.85 ### 11,877 ### 77.7 77.7 0.0
2025-May-14 Wed ### ### ### ### ### ### 0.0
2025-May-13 Tue 29.82 ### 29.82 29.88 7,456 ### ### ### 2.1
2025-May-12 Mon 29.75 ### 29.75 29.77 ### ### ###
2025-May-09 Fri 29.89 29.89 29.46 29.73 29.6 29.6 ###
2025-May-08 Thu 29.41 ### 29.27 29.27 27.1 27.1 ###
2025-May-07 Wed ### 29.54 ### 29.47 ### ### ###
2025-May-06 Tue 29.26 ### ### 29.26 ### ### ###
2025-May-05 Mon 29.7 29.7 29.28 29.29 ### ### 2.1
2025-May-02 Fri ### ### 29.25 ### 25,745 376,520 ### ### 0.0
2025-May-01 Thu 29.4 29.4 29.24 ### 32.7 32.7 0.0
2025-Apr-30 Wed 29.26 29.41 29.23 ### ### ### 0.0
2025-Apr-29 Tue 29 29.24 ### 29.23 66.7 66.7 2.1
2025-Apr-28 Mon ### ### 28.89 28.89 ### ### ###
2025-Apr-24 Thu 28.8 28.86 ### ### 7,980 115,151 25.0 25.0 0.0
2025-Apr-23 Wed 28.71 ### ### ### ### ### 0.0
2025-Apr-22 Tue ### 28.24 ### 28.22 9,277 ### ### ### 2.0
2025-Apr-17 Thu ### ### ### ### 8,854 0 61.8 61.8 0.0
2025-Apr-16 Wed ### ### ### ### 7,145 0 36.2 36.2 0.0
2025-Apr-15 Tue 28 ### 27.83 ### 12,546 174,577 36.0 36.0 0.0
2025-Apr-14 Mon 27.53 27.86 27.53 27.78 ### ### 2.0
2025-Apr-11 Fri 27.49 ### ### 27.56 ### ### 2.0
2025-Apr-10 Thu ### 28.71 27.75 27.83 29,749 ### ### ### 2.0
2025-Apr-09 Wed 27 ### 26.5 26.7 40.6 40.6 1.9
2025-Apr-08 Tue 26.81 ### 26.5 ### ### ### 0.0
2025-Apr-07 Mon 26.88 26.88 ### ### 131,624 1,769,026 ### ### 0.0
2025-Apr-04 Fri 28.2 28.2 ### ### 44.3 44.3 0.0
2025-Apr-03 Thu 28.76 28.76 28.27 28.27 4,447 ### ### ### ###
2025-Apr-02 Wed 28.76 ### 28.76 28.8 7,177 ### 75.5 75.5 2.1
2025-Apr-01 Tue 28.76 28.86 ### 28.86 9,171 ### 75.8 75.8 ###
2025-Mar-31 Mon 28.77 28.77 28.59 ### ### ### 0.0
2025-Mar-28 Fri 28.88 ### 28.78 ### 8,440 121,451 ### ### 0.0
2025-Mar-27 Thu ### ### ### ### 6,941 0 70.7 70.7 0.0
2025-Mar-26 Wed ### ### ### ### ### ### 0.0
2025-Mar-25 Tue ### ### 28.81 28.83 6,953 100,157 36.6 36.6 ###
2025-Mar-24 Mon 28.74 ### 28.74 ### ### ### 0.0
2025-Mar-21 Fri 28.8 ### 28.7 28.83 66.7 66.7 ###
2025-Mar-20 Thu 28.58 28.76 28.58 ### ### ### 0.0
2025-Mar-19 Wed 28.43 28.58 ### 28.48 71.2 71.2 2.0
2025-Mar-18 Tue ### ### 28.46 28.48 ### ### 2.0
2025-Mar-17 Mon 28.25 28.48 28.25 28.43 68.7 68.7 ###
2025-Mar-14 Fri 28.23 28.25 ### 28.2 28.0 28.0 2.0
2025-Mar-13 Thu ### ### ### ### 33.2 33.2 0.0
2025-Mar-12 Wed ### ### ### ### 18,079 0 ### ### 0.0
2025-Mar-11 Tue 28.71 28.71 ### ### 14,177 ### ### ### 0.0
2025-Mar-10 Mon 28.7 28.75 ### 28.72 8,541 122,776 ### ### ###
2025-Mar-07 Fri 28.85 28.85 28.53 28.7 22,129 634,881 ### ### ###
2025-Mar-06 Thu ### 29.28 28.87 ### 28.1 28.1 0.0
2025-Mar-05 Wed 29.2 ### ### ### 79.3 79.3 0.0
2025-Mar-04 Tue 29.49 29.49 29.23 ### 4,482 ### 37.5 37.5 0.0
2025-Mar-03 Mon 29.5 ### ### ### 70.0 70.0 0.0
2025-Feb-28 Fri ### 29.56 ### 29.4 29,879 ### 74.4 74.4 ###
2025-Feb-27 Thu ### ### ### ### ### ### 0.0
2025-Feb-26 Wed ### 29.43 29.28 ### 11,688 ### 43.9 43.9 0.0
2025-Feb-25 Tue ### 29.4 29.23 ### 3,528 103,423 41.3 41.3 0.0
2025-Feb-24 Mon 29 29.44 ### 29.44 4,982 ### 81.0 81.0 2.1
2025-Feb-21 Fri 29.22 29.43 ### ### ### ### 0.0
2025-Feb-20 Thu ### ### ### ### ### ### 0.0
2025-Feb-19 Wed ### 29.77 ### 29.43 34.9 34.9 2.1
2025-Feb-18 Tue ### ### 29.72 29.76 16,480 ### ### ### 2.1
2025-Feb-17 Mon 30.4 30.45 29.75 29.89 ### ### ###
2025-Feb-14 Fri 30.26 30.43 ### 30.21 35.1 35.1 2.2
2025-Feb-13 Thu 30.27 30.27 ### ### ### ### 0.0
2025-Feb-12 Wed ### 30.28 ### 30.28 78.6 78.6 2.2
2025-Feb-11 Tue ### ### ### ### 3,285 0 36.4 36.4 0.0
2025-Feb-10 Mon 29.85 ### 29.8 ### ### ### 0.0
2025-Feb-07 Fri ### ### ### ### 7,143 0 ### ### 0.0
2025-Feb-06 Thu 29.7 ### 29.7 ### 6,770 ### ### ### 0.0
2025-Feb-05 Wed 29.5 29.74 29.5 ### 69.9 69.9 0.0
2025-Feb-04 Tue 29.7 29.77 29.47 29.47 20,472 606,380 ### ### ###
2025-Feb-03 Mon ### ### 29.44 29.5 20,785 305,955 42.1 42.1 2.1
2025-Jan-31 Fri ### ### ### ### ### ### 0.0
2025-Jan-30 Thu 29.84 ### 29.84 ### 74.2 74.2 0.0
2025-Jan-29 Wed 29.75 ### ### 29.84 25,472 0 62.2 62.2 ###
2025-Jan-28 Tue ### 29.82 ### 29.76 76.2 76.2 2.1
2025-Jan-24 Fri 29.74 29.74 ### ### 4,789 ### 31.5 31.5 0.0
2025-Jan-23 Thu 29.72 29.79 29.59 ### 28,076 833,576 ### ### 0.0
2025-Jan-22 Wed 29.75 29.85 29.73 29.75 8,550 ### 67.9 67.9 2.1
2025-Jan-21 Tue 29.55 29.84 29.53 ### 70.1 70.1 0.0
2025-Jan-20 Mon 29.5 29.59 29.5 29.51 5,371 158,686 ### ### 2.1
2025-Jan-17 Fri 29.41 29.58 ### 29.41 11,489 169,922 ### ### ###
2025-Jan-16 Thu 29.45 ### 29.45 29.49 4,653 ### 70.9 70.9 ###
2025-Jan-15 Wed 29.21 29.41 29.21 29.23 4,340 ### 69.2 69.2 2.1
2025-Jan-14 Tue 29.25 29.25 ### 29.21 31,970 ### ### ### ###
2025-Jan-13 Mon ### ### ### ### ### ### 0.0
2025-Jan-10 Fri 29.48 29.48 ### 29.22 ### ### 2.1
2025-Jan-09 Thu ### ### 29.24 ### 3,257 ### ### ### 0.0
2025-Jan-08 Wed 29.23 29.55 29.2 29.49 8,741 ### 73.2 73.2 ###
2025-Jan-07 Tue ### ### ### 29.24 ### ### 2.1
2025-Jan-06 Mon ### ### 29.21 29.21 14,474 ### 41.4 41.4 ###
2025-Jan-03 Fri ### ### ### 29.26 6,877 0 ### ### ###
2025-Jan-02 Thu 28.88 ### 28.79 ### 11,384 163,872 68.4 68.4 0.0
2024-Dec-31 Tue ### ### ### ### 1,572 0 28.8 28.8 0.0
2024-Dec-30 Mon ### ### ### ### 6,158 0 ### ### 0.0
2024-Dec-27 Fri 29.43 29.55 29.43 29.45 60.1 60.1 ###
2024-Dec-24 Tue ### ### 29.23 ### 2,348 ### ### ### 0.0
2024-Dec-23 Mon ### 29.26 ### 29.26 68.9 68.9 ###
2024-Dec-20 Fri ### ### 28.7 28.83 19,658 ### ### ### ###
2024-Dec-19 Thu ### ### 28.85 ### 17,728 255,726 15.2 15.2 0.0
2024-Dec-18 Wed 29.55 29.55 29.4 29.46 5,648 166,474 ### ### 2.1
2024-Dec-17 Tue ### 29.58 ### 29.5 ### ### 2.1
2024-Dec-16 Mon 29.5 29.5 ### ### 13,785 203,328 ### ### 0.0
2024-Dec-13 Fri 29.53 29.53 ### 29.52 36.5 36.5 2.1
2024-Dec-12 Thu ### ### 29.55 ### 42.4 42.4 0.0
2024-Dec-11 Wed ### ### ### ### 5,378 0 ### ### 0.0
2024-Dec-10 Tue ### ### 29.85 ### 3,224 ### ### ### 0.0
2024-Dec-09 Mon ### ### ### 29.88 4,278 0 38.5 38.5 2.1
2024-Dec-06 Fri ### ### ### ### 35.7 35.7 0.0
2024-Dec-05 Thu 30.22 30.26 ### ### ### ### 0.0
2024-Dec-04 Wed 30.25 30.25 ### ### ### ### 0.0
2024-Dec-03 Tue ### ### ### 30.28 26,142 0 70.3 70.3 2.2
2024-Dec-02 Mon ### ### ### ### 73.3 73.3 0.0
2024-Nov-29 Fri ### ### 29.8 29.88 8,282 ### 31.2 31.2 2.1
2024-Nov-28 Thu ### ### ### ### 67.7 67.7 0.0
2024-Nov-27 Wed ### 29.86 ### 29.86 4,421 ### 75.4 75.4 2.1
2024-Nov-26 Tue ### ### ### ### 28.7 28.7 0.0
2024-Nov-25 Mon ### 30.2 ### ### ### ### 0.0
2024-Nov-22 Fri 29.82 ### 29.82 ### ### ### 0.0
2024-Nov-21 Thu 29.88 29.88 ### ### 12,058 180,146 35.8 35.8 0.0
2024-Nov-20 Wed ### ### ### ### 9,840 0 ### ### 0.0
2024-Nov-19 Tue 29.59 ### 29.59 ### 74.5 74.5 0.0
2024-Nov-18 Mon 29.45 29.72 29.4 ### 6,178 182,621 70.3 70.3 0.0
2024-Nov-15 Fri 29.29 29.53 29.29 29.5 ### ### 2.1
2024-Nov-14 Thu 29.2 ### 29.2 29.28 74.1 74.1 ###
2024-Nov-13 Wed 29 29.21 ### 29.21 77.0 77.0 ###
2024-Nov-12 Tue ### ### 29.26 ### 21,983 ### ### ### 0.0
2024-Nov-11 Mon 29.42 29.46 29.29 29.42 23,640 694,425 ### ### ###
2024-Nov-08 Fri 29.57 ### 29.55 29.59 ### ### ###
2024-Nov-07 Thu ### 29.4 ### 29.4 74.9 74.9 ###
2024-Nov-06 Wed ### ### ### ### 10,747 0 70.4 70.4 0.0
2024-Nov-05 Tue ### ### ### 28.81 12,080 0 ### ### 2.1
2024-Nov-04 Mon 28.82 ### 28.8 ### ### ### 0.0
2024-Nov-01 Fri ### 28.79 28.52 ### ### ### 0.0
2024-Oct-31 Thu ### ### 28.81 28.87 35.0 35.0 2.1
2024-Oct-30 Wed 29.26 29.26 ### ### ### ### 0.0
2024-Oct-29 Tue ### ### ### 29.22 4,771 0 ### ### 2.1
2024-Oct-28 Mon ### 29.25 ### ### 852 ### 71.4 71.4 0.0
2024-Oct-25 Fri 29.22 29.25 ### ### 9,851 144,070 ### ### 0.0
2024-Oct-24 Thu ### ### ### ### 9,357 0 72.6 72.6 0.0
2024-Oct-23 Wed ### ### ### ### 12,340 0 70.8 70.8 0.0
2024-Oct-22 Tue ### ### ### ### 11,473 0 ### ### 0.0
2024-Oct-21 Mon ### 29.54 ### 29.47 3,359 ### 72.1 72.1 ###
2024-Oct-18 Fri 29.4 29.4 ### 29.24 13,770 ### 36.4 36.4 2.1
2024-Oct-17 Thu 29.45 ### 29.41 29.51 17,751 261,028 67.1 67.1 2.1
2024-Oct-16 Wed 29.26 ### 29.23 29.25 7,827 ### ### ### ###
2024-Oct-15 Tue 29.25 29.45 29.2 29.2 11,086 ### 31.1 31.1 2.1
2024-Oct-14 Mon ### 29.28 ### ### 9,754 ### ### ### 0.0
2024-Oct-11 Fri ### ### 29 ### 9,240 133,980 30.8 30.8 0.0
2024-Oct-10 Thu ### ### ### ### 66.2 66.2 0.0
2024-Oct-09 Wed ### ### 28.85 ### 7,472 107,783 38.7 38.7 0.0
2024-Oct-08 Tue ### ### ### ### ### ### 0.0
2024-Oct-07 Mon 29 ### ### ### 66.4 66.4 0.0
2024-Oct-04 Fri 29 29 28.74 28.83 6,425 185,489 31.3 31.3 ###
2024-Oct-03 Thu ### ### ### ### ### ### 0.0
2024-Oct-02 Wed ### ### ### ### 5,259 0 ### ### 0.0
2024-Oct-01 Tue 29.25 29.25 ### 29 15,021 219,682 29.5 29.5 ###
2024-Sep-30 Mon ### 29.4 ### 29.26 ### ### ###
2024-Sep-27 Fri ### ### ### ### 14,856 0 ### ### 0.0
2024-Sep-26 Thu 29.41 29.46 29.26 ### 23.2 23.2 0.0
2024-Sep-25 Wed ### 29.43 ### ### 33,888 ### ### ### 0.0
2024-Sep-24 Tue ### ### ### 29.26 5,559 0 28.8 28.8 ###
2024-Sep-23 Mon 29.27 ### ### 29.28 ### ### ###
2024-Sep-20 Fri 29.48 29.54 ### 29.4 23,058 ### 36.7 36.7 ###
2024-Sep-19 Thu ### 29.44 ### ### 69.2 69.2 0.0
2024-Sep-18 Wed ### 29.22 ### ### ### ### 0.0
2024-Sep-17 Tue 29.2 29.24 ### ### ### ### 0.0
2024-Sep-16 Mon ### ### ### ### 3,946 0 72.9 72.9 0.0
2024-Sep-13 Fri ### ### ### ### 30,144 0 ### ### 0.0
2024-Sep-12 Thu 28.59 ### 28.59 ### 5,044 ### 73.2 73.2 0.0
2024-Sep-11 Wed 28.82 28.82 28.51 28.57 29.6 29.6 ###
2024-Sep-10 Tue 28.81 ### 28.75 28.77 13,929 200,229 ### ### 2.1
2024-Sep-09 Mon 28.5 ### 28.44 ### ### ### 0.0
2024-Sep-06 Fri 28.58 28.81 28.58 28.76 ### ### 2.1
2024-Sep-05 Thu 28.5 ### 28.5 ### 2,949 42,023 ### ### 0.0
2024-Sep-04 Wed 28.7 28.7 ### 28.42 21,983 315,456 ### ### ###
2024-Sep-03 Tue ### 29 ### ### 8,555 124,047 ### ### 0.0
2024-Sep-02 Mon 28.8 ### ### ### 6,541 0 71.9 71.9 0.0
2024-Aug-30 Fri 28.71 28.81 28.71 28.79 2,925 84,123 ### ### ###
2024-Aug-29 Thu 28.46 ### 28.45 ### 5,322 ### ### ### 0.0
2024-Aug-28 Wed 28.54 ### 28.41 ### 71.3 71.3 0.0
2024-Aug-27 Tue ### 28.75 ### ### ### ### 0.0
2024-Aug-26 Mon 28.43 ### 28.42 ### 7,050 100,180 ### ### 0.0
2024-Aug-23 Fri 28.5 28.5 ### ### 7,187 ### ### ### 0.0
2024-Aug-22 Thu 28.51 28.56 28.49 28.55 69.2 69.2 ###
2024-Aug-21 Wed ### 28.4 ### 28.4 4,728 ### ### ### 2.0
2024-Aug-20 Tue ### 28.45 ### ### 74.3 74.3 0.0
2024-Aug-19 Mon 28.22 ### ### 28.27 3,257 0 68.9 68.9 ###
2024-Aug-16 Fri ### 28.29 ### 28.22 27,147 ### 74.0 74.0 2.0
2024-Aug-15 Thu 27.79 28 27.7 27.81 7,284 202,859 ### ### ###
2024-Aug-14 Wed 28 ### 27.77 27.77 ### ### ###
2024-Aug-13 Tue 27.75 ### 27.75 27.89 24,322 ### ### ### 2.0
2024-Aug-12 Mon 27.7 27.81 27.7 27.75 72.2 72.2 2.0
2024-Aug-09 Fri 27.5 ### 27.43 ### ### ### 0.0
2024-Aug-08 Thu 27.28 ### ### 27.29 19,956 0 75.6 75.6 ###
2024-Aug-07 Wed 27.24 27.5 ### ### ### ### 0.0
2024-Aug-06 Tue 27.2 27.43 ### ### 26,220 ### 62.2 62.2 0.0
2024-Aug-05 Mon ### ### 27.2 27.26 45.6 45.6 1.9
2024-Aug-02 Fri ### ### 28.2 28.29 9,128 ### ### ### ###
2024-Aug-01 Thu 28.84 29 28.84 ### 71.6 71.6 0.0
2024-Jul-31 Wed 28.51 28.77 28.41 28.76 26,746 ### ### ### 2.1
2024-Jul-30 Tue 28.25 ### ### 28.28 ### ### ###
2024-Jul-29 Mon 28.5 ### 28.47 28.52 9,172 ### 69.0 69.0 2.0
2024-Jul-26 Fri 28.2 ### 28.2 ### 74.0 74.0 0.0
2024-Jul-25 Thu 28.21 ### ### ### 11,326 0 ### ### 0.0
2024-Jul-24 Wed 28.42 28.53 ### 28.46 ### ### 2.0
2024-Jul-23 Tue ### 28.57 ### 28.48 10,787 ### 72.2 72.2 2.0
2024-Jul-22 Mon 28.41 28.41 28.26 ### ### ### 0.0
2024-Jul-19 Fri 28.51 28.56 28.45 28.53 66.4 66.4 2.0
2024-Jul-18 Thu 28.8 ### 28.77 28.78 ### ### 2.1
2024-Jul-17 Wed 28.71 ### 28.7 28.87 14,581 ### 72.0 72.0 2.1
2024-Jul-16 Tue 28.7 28.72 ### ### 4,324 ### 40.9 40.9 0.0
2024-Jul-15 Mon 28.55 28.81 28.55 28.7 15,622 ### 75.3 75.3 ###
2024-Jul-12 Fri 28.44 ### 28.44 28.51 ### ### ###
2024-Jul-11 Thu 28.49 28.55 ### ### ### ### 0.0
2024-Jul-10 Wed 28.25 28.25 ### ### 18,171 ### 33.9 33.9 0.0
2024-Jul-09 Tue ### 28.25 ### 28.22 74.4 74.4 2.0
2024-Jul-08 Mon 28.2 28.2 ### ### ### ### 0.0
2024-Jul-05 Fri ### ### 28.22 28.23 ### ### ###
2024-Jul-04 Thu 28.23 ### 28.23 ### ### ### 0.0
2024-Jul-03 Wed ### ### ### ### 16,248 0 ### ### 0.0
2024-Jul-02 Tue ### ### 27.87 ### 2,879 ### 31.1 31.1 0.0
2024-Jul-01 Mon ### ### 27.79 ### ### ### 0.0
2024-Jun-28 Fri ### ### ### ### 15,423 0 ### ### 0.0
2024-Jun-27 Thu ### ### ### ### ### ### 0.0
2024-Jun-26 Wed 28.27 28.27 ### 28.2 36.4 36.4 2.0
2024-Jun-25 Tue ### ### ### ### 72.9 72.9 0.0
2024-Jun-24 Mon ### 28.22 ### ### 22,424 ### ### ### 0.0
2024-Jun-21 Fri ### 28.22 ### 28.2 12,278 173,242 69.7 69.7 2.0
2024-Jun-20 Thu 28.2 28.21 ### ### 16,674 235,186 ### ### 0.0
2024-Jun-19 Wed 28.2 28.2 ### ### 31.7 31.7 0.0
2024-Jun-18 Tue ### ### 27.84 ### 13,222 184,050 ### ### 0.0
2024-Jun-17 Mon 27.84 ### 27.8 27.81 18,929 ### ### ### ###
2024-Jun-14 Fri ### ### 27.85 ### ### ### 0.0
2024-Jun-13 Thu 28 ### ### ### ### ### 0.0
2024-Jun-12 Wed ### ### 27.88 ### 16,280 226,943 75.0 75.0 0.0
2024-Jun-11 Tue 28.24 28.25 ### ### 43.1 43.1 0.0
2024-Jun-07 Fri ### ### 28.28 ### ### ### 0.0
2024-Jun-06 Thu ### 28.28 ### 28.2 7,743 109,486 74.2 74.2 2.0
2024-Jun-05 Wed ### ### ### 28 5,842 0 36.9 36.9 2.0
2024-Jun-04 Tue ### ### ### ### 7,346 0 41.9 41.9 0.0
2024-Jun-03 Mon ### 28.22 ### ### ### ### 0.0
2024-May-31 Fri ### 27.845 ### 27.84 72.6 72.6 2.0
2024-May-30 Thu 27.56 27.71 27.51 27.58 5,727 158,122 ### ### ###
2024-May-29 Wed ### ### 27.78 27.85 17,685 245,644 ### ### ###
2024-May-28 Tue 28.22 28.26 ### ### 41.8 41.8 0.0
2024-May-27 Mon ### 28.24 ### ### 8,244 ### 71.4 71.4 0.0
2024-May-24 Fri ### ### ### ### 29.8 29.8 0.0
2024-May-23 Thu 28.5 28.5 ### ### 6,477 ### 29.2 29.2 0.0
2024-May-22 Wed ### 28.84 28.52 28.52 12,871 369,140 37.5 37.5 2.0
2024-May-21 Tue 28.7 28.7 28.56 28.59 30.8 30.8 2.0
2024-May-20 Mon 28.45 28.7 28.45 ### 7,927 ### 71.4 71.4 0.0
2024-May-17 Fri 28.5 28.52 ### 28.41 34.6 34.6 ###
2024-May-16 Thu 28.45 ### 28.4 ### 18,084 ### ### ### 0.0
2024-May-15 Wed 28.4 28.4 28.22 28.22 34.0 34.0 2.0
2024-May-14 Tue 28.26 28.26 ### ### 10,025 141,653 ### ### 0.0
2024-May-13 Mon ### 28.26 ### ### 10,246 144,775 ### ### 0.0
2024-May-10 Fri ### 28.25 ### ### 65.6 65.6 0.0
2024-May-09 Thu 28.4 28.4 ### ### 31.4 31.4 0.0
2024-May-08 Wed 28.4 28.4 28.29 ### 9,048 ### 33.6 33.6 0.0
2024-May-07 Tue 28 28.25 28 28.25 70.2 70.2 2.0
2024-May-06 Mon 27.89 27.89 27.7 27.86 36.9 36.9 ###
2024-May-03 Fri 27.55 27.72 27.55 ### 21,172 585,088 ### ### 0.0
2024-May-02 Thu 27.56 ### 27.48 ### 69.2 69.2 0.0
2024-May-01 Wed 27.85 27.85 27.53 27.57 32.1 32.1 ###
2024-Apr-30 Tue 27.89 ### 27.84 ### 7,225 100,572 ### ### 0.0
2024-Apr-29 Mon 27.79 27.85 ### 27.85 64.4 64.4 ###
2024-Apr-26 Fri ### ### 27.57 ### ### ### 0.0
2024-Apr-24 Wed 28 28 27.85 ### 36,027 1,006,053 ### ### 0.0
2024-Apr-23 Tue ### ### ### ### 36.8 36.8 0.0
2024-Apr-22 Mon 27.87 ### 27.87 ### 22,675 315,976 ### ### 0.0
2024-Apr-19 Fri 27.8 27.82 27.45 ### 41.6 41.6 0.0
2024-Apr-18 Thu 27.85 ### ### ### ### ### 0.0
2024-Apr-17 Wed ### ### 27.76 27.82 31.8 31.8 2.0
2024-Apr-16 Tue ### 28.23 27.77 ### 26,545 ### 44.9 44.9 0.0
2024-Apr-15 Mon ### 28.41 28.21 28.41 ### ### ###
2024-Apr-12 Fri 28.57 28.57 ### 28.4 7,878 ### ### ### 2.0
2024-Apr-11 Thu ### 28.59 ### 28.55 5,028 71,875 ### ### ###
2024-Apr-10 Wed 28.5 ### 28.5 28.57 67.0 67.0 ###
2024-Apr-09 Tue ### 28.52 ### 28.45 68.5 68.5 2.0
2024-Apr-08 Mon ### ### ### 28.26 37.3 37.3 2.0
2024-Apr-05 Fri 28.41 28.41 28.2 ### 15,270 ### ### ### 0.0
2024-Apr-04 Thu 28.48 28.59 28.41 28.42 6,687 190,579 29.6 29.6 ###
2024-Apr-03 Wed ### ### ### ### 9,725 0 ### ### 0.0
2024-Apr-02 Tue ### 28.74 28.54 ### 16,725 ### 35.2 35.2 0.0
2024-Mar-28 Thu 28.45 28.71 28.45 28.71 67.5 67.5 ###
2024-Mar-27 Wed 28.23 ### 28.2 ### 68.9 68.9 0.0
2024-Mar-26 Tue 28.83 28.83 ### ### ### ### 0.0
2024-Mar-25 Mon 28.57 28.82 28.57 ### 72.6 72.6 0.0
2024-Mar-22 Fri 28.8 28.8 28.45 28.51 ### ### ###
2024-Mar-21 Thu 28.41 28.72 28.41 28.72 ### ### ###
2024-Mar-20 Wed 28.5 28.58 28.41 28.44 38.3 38.3 ###
2024-Mar-19 Tue ### 28.43 28.23 28.42 5,072 143,689 69.5 69.5 ###
2024-Mar-18 Mon 28.2 28.25 ### 28.24 70.4 70.4 2.0
2024-Mar-15 Fri 28.27 28.27 ### 28.23 34.9 34.9 ###
2024-Mar-14 Thu ### 28.42 ### ### 70.1 70.1 0.0
2024-Mar-13 Wed ### ### 28.28 ### ### ### 0.0
2024-Mar-12 Tue 28.41 28.41 28.24 28.25 27.5 27.5 2.0
2024-Mar-11 Mon 28.73 28.73 28.26 28.27 ### ### ###
2024-Mar-08 Fri ### 28.83 ### 28.82 23,470 338,320 71.5 71.5 2.1
2024-Mar-07 Thu 28.46 ### 28.46 28.56 9,371 133,349 68.1 68.1 ###
2024-Mar-06 Wed 28.29 ### ### ### 65.6 65.6 0.0
2024-Mar-05 Tue 28.5 28.5 28.28 ### 32.2 32.2 0.0
2024-Mar-04 Mon 28.56 28.56 ### ### 6,146 ### 32.9 32.9 0.0
2024-Mar-01 Fri ### 28.55 ### 28.55 70.0 70.0 ###
2024-Feb-29 Thu ### ### 28 ### 4,876 ### ### ### 0.0
2024-Feb-28 Wed 28.25 ### ### ### ### ### 0.0
2024-Feb-27 Tue ### 28.23 ### 28.23 75.3 75.3 ###
2024-Feb-26 Mon 28.2 28.2 ### ### 36.4 36.4 0.0
2024-Feb-23 Fri 28 ### ### ### 76.0 76.0 0.0
2024-Feb-22 Thu 27.88 ### 27.86 ### 5,170 ### 68.7 68.7 0.0
2024-Feb-21 Wed 27.87 ### 27.75 27.86 13,054 181,124 ### ### ###
2024-Feb-20 Tue 28.24 28.24 28 ### 28.9 28.9 0.0
2024-Feb-19 Mon ### ### ### 28.24 73.0 73.0 2.0
2024-Feb-16 Fri ### 28.22 ### ### 9,453 133,381 ### ### 0.0
2024-Feb-15 Thu 27.85 ### 27.8 27.88 27,578 ### ### ### ###
2024-Feb-14 Wed 27.74 27.8 27.54 27.8 10,650 294,685 ### ### 2.0
2024-Feb-13 Tue 27.86 28 27.86 ### ### ### 0.0
2024-Feb-12 Mon ### ### ### ### ### ### 0.0
2024-Feb-09 Fri ### ### ### ### 33.6 33.6 0.0
2024-Feb-08 Thu ### ### ### ### 3,320 0 67.4 67.4 0.0
2024-Feb-07 Wed ### 28.2 28 ### 19,126 537,440 65.0 65.0 0.0
2024-Feb-06 Tue ### ### 27.83 ### 8,484 118,054 32.9 32.9 0.0
2024-Feb-05 Mon 28.41 28.41 ### ### 7,483 ### 33.6 33.6 0.0
2024-Feb-02 Fri 28.2 28.52 28.2 28.47 71.5 71.5 ###
2024-Feb-01 Thu 28.5 28.5 ### ### 8,255 ### 31.0 31.0 0.0
2024-Jan-31 Wed 28.2 28.47 ### 28.42 24,721 ### ### ### ###
2024-Jan-30 Tue 28.21 28.29 ### 28.2 50,544 714,944 34.5 34.5 2.0
2024-Jan-29 Mon 28 28.2 28 ### ### ### 0.0
2024-Jan-25 Thu 27.8 ### 27.8 ### 78.3 78.3 0.0
2024-Jan-24 Wed 27.82 ### 27.78 27.82 23,787 ### 68.7 68.7 2.0
2024-Jan-23 Tue 27.56 27.84 27.56 27.79 6,545 ### 77.5 77.5 2.0
2024-Jan-22 Mon 27.46 ### 27.46 ### 32,456 445,620 79.5 79.5 0.0
2024-Jan-19 Fri 27.44 27.59 ### 27.46 ### ### ###
2024-Jan-18 Thu ### 27.4 ### 27.23 12,472 ### 36.2 36.2 1.9
2024-Jan-17 Wed 27.46 27.51 ### ### 19,545 268,841 39.2 39.2 0.0
2024-Jan-16 Tue 27.79 27.79 27.45 27.46 15,288 422,254 30.3 30.3 ###
2024-Jan-15 Mon 27.7 27.84 ### 27.82 22,587 ### ### ### 2.0
2024-Jan-12 Fri ### 27.77 ### 27.7 67.1 67.1 2.0
2024-Jan-11 Thu 27.79 27.79 27.59 ### 31.0 31.0 0.0
2024-Jan-10 Wed 27.76 27.76 27.53 27.53 10,280 ### ### ### ###
2024-Jan-09 Tue ### 27.87 ### 27.82 6,852 95,482 77.1 77.1 2.0
2024-Jan-08 Mon 27.89 27.89 27.55 27.57 ### ### ###
2024-Jan-05 Fri ### ### 27.76 27.77 33.9 33.9 ###
2024-Jan-04 Thu 27.82 ### 27.82 27.83 3,089 ### ### ### 2.0
2024-Jan-03 Wed ### ### ### ### 10,371 0 34.7 34.7 0.0
2024-Jan-02 Tue ### 28.24 27.87 28.24 16,855 ### ### ### 2.0
2023-Dec-29 Fri ### ### ### ### 10,443 0 ### ### 0.0
2023-Dec-28 Thu 28 ### 27.88 ### 66.0 66.0 0.0
2023-Dec-27 Wed 27.8 ### 27.8 ### 72.9 72.9 0.0
2023-Dec-22 Fri 27.76 27.86 27.71 27.8 7,586 210,777 ### ### 2.0
2023-Dec-21 Thu ### 27.89 27.57 27.76 72.6 72.6 2.0
2023-Dec-20 Wed 27.72 ### 27.72 ### ### ### 0.0
2023-Dec-19 Tue 27.52 27.73 27.52 27.72 68.4 68.4 ###
2023-Dec-18 Mon 27.53 ### 27.42 27.5 7,578 ### ### ### 2.0
2023-Dec-15 Fri 27.29 ### 27.29 27.56 72.9 72.9 2.0
2023-Dec-14 Thu ### 27.26 ### 27.26 17,553 239,247 68.1 68.1 1.9
2023-Dec-13 Wed 26.78 ### 26.74 26.86 8,372 ### ### ### 1.9
2023-Dec-12 Tue ### 26.79 ### 26.78 74.4 74.4 1.9
2023-Dec-11 Mon ### 26.78 ### ### 15,578 208,589 ### ### 0.0
2023-Dec-08 Fri ### ### ### ### 11,189 0 72.4 72.4 0.0
2023-Dec-07 Thu 26.49 26.49 ### 26.41 35.3 35.3 ###
2023-Dec-06 Wed ### 26.51 ### 26.47 30,888 409,420 ### ### ###
2023-Dec-05 Tue 26.41 26.41 ### ### ### ### 0.0
2023-Dec-04 Mon ### 26.59 ### 26.5 ### ### 1.9
2023-Dec-01 Fri 26.25 26.26 26.145 26.25 6,058 ### ### ### 1.9
2023-Nov-30 Thu ### ### ### ### 16,685 0 ### ### 0.0
2023-Nov-29 Wed ### 26.23 ### ### 14,425 189,183 ### ### 0.0
2023-Nov-28 Tue 26.21 ### ### 26.2 13,820 0 ### ### ###
2023-Nov-27 Mon 26.47 26.49 ### ### 36.1 36.1 0.0
2023-Nov-24 Fri 26.45 26.52 ### 26.52 69.9 69.9 1.9
2023-Nov-23 Thu 26.51 26.51 ### ### 44,189 585,725 35.6 35.6 0.0
2023-Nov-22 Wed ### ### 26.53 26.55 41.1 41.1 ###
2023-Nov-21 Tue 26.5 ### 26.5 ### 5,876 77,857 71.4 71.4 0.0
2023-Nov-20 Mon 26.53 26.56 26.48 26.49 39,752 1,054,223 ### ### 1.9
2023-Nov-17 Fri 26.58 26.58 26.45 26.47 13,054 346,126 ### ### ###
2023-Nov-16 Thu 26.72 26.8 26.56 26.56 78,852 2,103,771 37.3 37.3 1.9
2023-Nov-15 Wed ### 26.79 ### ### ### ### 0.0
2023-Nov-14 Tue ### ### ### ### ### ### 0.0
2023-Nov-13 Mon 26.26 26.28 ### ### ### ### 0.0
2023-Nov-10 Fri ### ### ### ### 30.0 30.0 0.0
2023-Nov-09 Thu ### ### ### 26.25 20,477 0 ### ### 1.9
2023-Nov-08 Wed ### ### 26 ### 15,887 ### ### ### 0.0
2023-Nov-07 Tue ### 26.26 ### 26.21 11,149 146,386 66.5 66.5 1.9
2023-Nov-06 Mon 26.29 26.29 ### 26.25 ### ### 1.9
2023-Nov-03 Fri 26.26 ### 26.2 26.28 34,345 ### 61.6 61.6 1.9
2023-Nov-02 Thu ### ### ### 26.2 ### ### ###
2023-Nov-01 Wed ### ### 25.8 ### 7,120 91,848 72.8 72.8 0.0
2023-Oct-31 Tue ### ### 25.85 25.87 32.0 32.0 1.8
2023-Oct-30 Mon ### ### 25.85 25.86 33,524 ### 33.2 33.2 1.8
2023-Oct-27 Fri ### ### ### ### 67.7 67.7 0.0
2023-Oct-26 Thu ### ### 25.83 ### 73.4 73.4 0.0
2023-Oct-25 Wed 25.88 ### 25.88 26 23,176 ### ### ### 1.9
2023-Oct-24 Tue 25.8 ### 25.8 25.88 12,046 ### ### ### 1.8
2023-Oct-23 Mon ### ### 25.71 25.73 15,785 ### ### ### 1.8
2023-Oct-20 Fri 26.2 26.22 ### ### 9,245 ### 34.4 34.4 0.0
2023-Oct-19 Thu 26.54 26.54 26.28 ### 30.2 30.2 0.0
2023-Oct-18 Wed 26.7 26.78 26.57 26.7 71.8 71.8 1.9
2023-Oct-17 Tue ### 26.77 26.59 ### 12,950 ### ### ### 0.0
2023-Oct-16 Mon ### ### 26.51 26.57 2,225 ### ### ### 1.9
2023-Oct-13 Fri 26.59 ### 26.45 26.57 37.8 37.8 1.9
2023-Oct-12 Thu 26.54 26.7 26.53 ### 72.2 72.2 0.0
2023-Oct-11 Wed ### 26.54 ### 26.53 ### ### ###
2023-Oct-10 Tue ### ### ### 26.28 12,845 0 ### ### 1.9
2023-Oct-09 Mon ### ### ### ### 6,921 0 ### ### 0.0
2023-Oct-06 Fri ### ### 25.82 ### 21,082 ### ### ### 0.0
2023-Oct-05 Thu 25.84 ### 25.7 ### 20,327 ### ### ### 0.0
2023-Oct-04 Wed ### ### 25.85 ### 41.3 41.3 0.0
2023-Oct-03 Tue ### 26.2 ### ### 24,757 ### ### ### 0.0
2023-Oct-02 Mon 26.49 26.7 26.45 26.7 ### ### 1.9
2023-Sep-29 Fri 26.5 26.56 26.46 26.48 7,875 ### ### ### ###
2023-Sep-28 Thu 26.28 26.4 ### ### ### ### 0.0
2023-Sep-27 Wed 26.71 ### ### ### ### ### 0.0
2023-Sep-26 Tue 27 27 26.72 26.73 34.0 34.0 ###
2023-Sep-25 Mon 26.81 ### 26.81 ### 19,845 266,022 ### ### 0.0
2023-Sep-22 Fri 26.56 ### 26.45 ### 35,329 467,226 71.9 71.9 0.0
2023-Sep-21 Thu 27 ### 26.85 26.86 44,072 ### ### ### 1.9
2023-Sep-20 Wed ### ### ### ### 30,322 0 ### ### 0.0
2023-Sep-19 Tue 27.46 27.46 ### ### ### ### 0.0
2023-Sep-18 Mon 27.58 27.59 27.45 27.45 7,729 ### 40.3 40.3 ###
2023-Sep-15 Fri ### 27.75 ### ### 72.4 72.4 0.0
2023-Sep-14 Thu ### ### 27 ### 26.9 26.9 0.0
2023-Sep-13 Wed ### ### ### ### 15,326 0 39.9 39.9 0.0
2023-Sep-12 Tue ### ### ### ### ### ### 0.0
2023-Sep-11 Mon ### ### 26.89 ### 10,883 146,321 75.7 75.7 0.0
2023-Sep-08 Fri ### ### 26.82 ### 20,155 270,278 28.0 28.0 0.0
2023-Sep-07 Thu ### ### ### ### ### ### 0.0
2023-Sep-06 Wed ### ### ### 27.43 6,553 0 32.5 32.5 ###
2023-Sep-05 Tue 27.59 27.59 ### 27.53 44,679 616,346 36.0 36.0 ###
2023-Sep-04 Mon ### ### ### ### ### ### 0.0
2023-Sep-01 Fri 27.25 ### ### ### 69.5 69.5 0.0
2023-Aug-31 Thu 27.24 ### ### ### 69.9 69.9 0.0
2023-Aug-30 Wed ### 27.29 ### 27.23 24,459 333,743 ### ### 1.9
2023-Aug-29 Tue ### 26.82 ### 26.8 ### ### 1.9
2023-Aug-28 Mon 26.57 26.7 26.52 26.57 8,656 ### ### ### 1.9
2023-Aug-25 Fri 26.45 26.54 ### 26.52 13,258 ### 70.1 70.1 1.9
2023-Aug-24 Thu 26.74 ### ### 26.77 66.6 66.6 1.9
2023-Aug-23 Wed 26.54 26.81 26.49 26.74 ### ### ###
2023-Aug-22 Tue ### ### 26.4 26.54 ### ### 1.9
2023-Aug-21 Mon ### 26.75 ### ### 25,174 ### 41.2 41.2 0.0
2023-Aug-18 Fri 26.7 26.76 ### 26.7 65.8 65.8 1.9
2023-Aug-17 Thu 27.27 27.27 26.56 26.77 28,429 ### ### ### 1.9
2023-Aug-16 Wed 27.22 27.22 ### ### 56,357 ### 28.8 28.8 0.0
2023-Aug-15 Tue 27.29 27.4 27.2 ### 5,477 149,522 ### ### 0.0
2023-Aug-14 Mon 27.46 27.51 27.25 ### 19,381 530,651 ### ### 0.0
2023-Aug-11 Fri 27.59 27.59 27.45 27.51 ### ### ###
2023-Aug-10 Thu ### ### ### ### ### ### 0.0
2023-Aug-09 Wed ### 27.44 27.26 27.44 9,479 259,250 75.0 75.0 ###
2023-Aug-08 Tue 27.41 ### 27.41 27.41 75.7 75.7 2.0
2023-Aug-07 Mon 27.41 27.51 ### 27.45 ### ### ###
2023-Aug-04 Fri ### 27.46 27.27 27.42 12,856 ### ### ### 2.0
2023-Aug-03 Thu 27.21 ### ### 27.26 71.4 71.4 1.9
2023-Aug-02 Wed ### ### 27.4 27.42 37.6 37.6 2.0
2023-Aug-01 Tue 27.78 27.84 ### 27.7 ### ### 2.0
2023-Jul-31 Mon ### 27.71 27.45 27.53 ### ### ###
2023-Jul-28 Fri ### ### 27.43 27.58 36,253 ### 36.0 36.0 ###
2023-Jul-27 Thu 27.86 27.86 ### 27.76 27.7 27.7 2.0
2023-Jul-26 Wed 27.74 ### ### ### ### ### 0.0
2023-Jul-25 Tue ### 27.75 27.55 ### ### ### 0.0
2023-Jul-24 Mon 27.4 27.52 ### ### ### ### 0.0
2023-Jul-21 Fri ### 27.41 27.24 ### ### ### 0.0
2023-Jul-20 Thu ### 27.52 ### ### ### ### 0.0
2023-Jul-19 Wed ### 27.45 ### ### 33.7 33.7 0.0
2023-Jul-18 Tue 27.4 27.4 27.2 ### 38.9 38.9 0.0
2023-Jul-17 Mon 27.5 27.5 ### 27.45 58,145 ### 38.9 38.9 ###
2023-Jul-14 Fri ### 27.53 ### 27.52 67.5 67.5 2.0
2023-Jul-13 Thu ### 27.27 ### 27.27 10,949 149,289 ### ### 1.9
2023-Jul-12 Wed 26.76 26.85 26.76 26.85 13,028 ### ### ### 1.9
2023-Jul-11 Tue 26.5 26.53 26.45 26.52 9,721 ### 60.6 60.6 1.9
2023-Jul-10 Mon 26.55 ### 26.25 26.25 ### ### 1.9
2023-Jul-07 Fri 26.56 ### ### 26.47 ### ### ###
2023-Jul-06 Thu ### ### 26.81 26.84 12,346 ### ### ### 1.9
2023-Jul-05 Wed 27.29 27.29 ### 27.22 35.6 35.6 1.9
2023-Jul-04 Tue 27.29 ### ### 27.25 25,851 0 25.9 25.9 ###
2023-Jul-03 Mon ### 27.2 27 27.2 66.2 66.2 1.9
2023-Jun-30 Fri ### 27.28 26.84 ### 61.9 61.9 0.0
2023-Jun-29 Thu ### ### ### ### 131,126 0 ### ### 0.0
2023-Jun-28 Wed ### ### ### ### ### ### 0.0
2023-Jun-27 Tue ### ### ### ### ### ### 0.0
2023-Jun-26 Mon ### ### 26.79 26.86 17,848 239,073 ### ### 1.9
2023-Jun-23 Fri 27.29 27.29 ### ### ### ### 0.0
2023-Jun-22 Thu ### 27.88 ### ### 48,229 ### 34.6 34.6 0.0
2023-Jun-21 Wed ### ### 27.75 27.75 31.8 31.8 2.0
2023-Jun-20 Tue 27.79 ### 27.77 ### ### ### 0.0
2023-Jun-19 Mon 27.82 27.84 ### 27.75 35,423 493,088 39.7 39.7 2.0
2023-Jun-16 Fri 27.59 27.84 27.59 27.81 ### ### ###
2023-Jun-15 Thu 27.26 ### 27.26 27.45 28,028 382,021 ### ### ###
2023-Jun-14 Wed ### ### ### 27.27 16,944 0 ### ### 1.9
2023-Jun-13 Tue 26.88 ### 26.7 ### ### ### 0.0
2023-Jun-09 Fri ### ### 26.86 ### 11,545 155,049 35.8 35.8 0.0
2023-Jun-08 Thu 26.81 ### 26.8 26.87 22,659 ### ### ### ###
2023-Jun-07 Wed ### ### 26.76 26.76 11,477 ### ### ### ###
2023-Jun-06 Tue ### ### 26.73 26.77 ### ### 1.9
2023-Jun-05 Mon ### ### ### ### 33,942 0 ### ### 0.0
2023-Jun-02 Fri 26.71 26.77 26.59 26.73 10,372 276,724 64.3 64.3 ###
2023-Jun-01 Thu 26.47 26.58 ### 26.56 23,448 311,623 69.2 69.2 1.9
2023-May-31 Wed ### ### 26.47 26.51 32.0 32.0 ###
2023-May-30 Tue ### ### ### ### 16,679 0 ### ### 0.0
2023-May-29 Mon 27.25 ### ### ### 34.7 34.7 0.0
2023-May-26 Fri ### ### 26.85 ### 16,173 217,122 71.0 71.0 0.0
2023-May-25 Thu ### 27.2 26.89 ### 26,383 713,528 31.5 31.5 0.0
2023-May-24 Wed ### ### 27.27 ### 28,057 382,557 ### ### 0.0
2023-May-23 Tue 27.81 27.87 ### ### 7,922 ### ### ### 0.0
2023-May-22 Mon 27.88 27.88 27.7 27.72 40.5 40.5 ###
2023-May-19 Fri ### ### 27.76 27.89 30.7 30.7 2.0
2023-May-18 Thu 27.76 ### 27.76 27.86 74.0 74.0 ###
2023-May-17 Wed ### ### 27.48 ### 36.0 36.0 0.0
2023-May-16 Tue ### ### 27.8 27.81 28,575 ### ### ### ###
2023-May-15 Mon ### ### 27.82 ### 20,251 ### ### ### 0.0
2023-May-12 Fri 27.89 ### 27.78 ### 7,428 103,174 68.2 68.2 0.0
2023-May-11 Thu ### ### 27.86 ### 6,977 97,189 ### ### 0.0
2023-May-10 Wed ### ### 28 ### 33.6 33.6 0.0
2023-May-09 Tue 28.23 28.23 ### ### 40.5 40.5 0.0
2023-May-08 Mon ### 28.26 ### 28.2 23,782 ### ### ### 2.0
2023-May-05 Fri 27.86 27.86 27.7 27.83 25,648 ### ### ### 2.0
2023-May-04 Thu 27.71 ### ### ### 13,986 0 68.9 68.9 0.0
2023-May-03 Wed ### ### ### 27.75 ### ### 2.0
2023-May-02 Tue ### ### ### ### 36.9 36.9 0.0
2023-May-01 Mon 28.43 28.46 ### ### 9,458 134,587 ### ### 0.0
2023-Apr-28 Fri ### ### ### 28.25 8,083 0 ### ### 2.0
2023-Apr-27 Thu 28.28 ### ### ### ### ### 0.0
2023-Apr-26 Wed 28.24 ### ### ### 35.7 35.7 0.0
2023-Apr-24 Mon 28.51 28.51 28.27 ### ### ### 0.0
2023-Apr-21 Fri 28.58 28.77 28.55 ### ### ### 0.0
2023-Apr-20 Thu ### ### ### 28.75 35.7 35.7 ###
2023-Apr-19 Wed 28.89 ### 28.86 28.87 36.5 36.5 2.1
2023-Apr-18 Tue 28.89 ### 28.74 28.81 ### ### 2.1
2023-Apr-17 Mon 28.89 ### 28.8 ### ### ### 0.0
2023-Apr-14 Fri 28.81 28.89 28.75 28.89 7,984 ### ### ### ###
2023-Apr-13 Thu ### ### 28.74 28.77 ### ### 2.1
2023-Apr-12 Wed ### ### 28.78 28.88 40.7 40.7 2.1
2023-Apr-11 Tue 28.41 ### 28.41 28.58 12,347 175,389 ### ### ###
2023-Apr-06 Thu 28.4 28.42 ### ### 28,571 ### ### ### 0.0
2023-Apr-05 Wed ### ### 28.29 ### ### ### 0.0
2023-Apr-04 Tue 28.5 ### ### 28.45 13,673 0 33.6 33.6 2.0
2023-Apr-03 Mon 28.43 28.47 28.23 28.27 32,189 912,558 36.2 36.2 ###
2023-Mar-31 Fri ### ### ### ### 9,380 0 ### ### 0.0
2023-Mar-30 Thu 27.71 27.86 27.7 27.85 68.0 68.0 ###
2023-Mar-29 Wed 27.86 ### 27.76 ### 18,822 261,249 69.7 69.7 0.0
2023-Mar-28 Tue 27.53 27.81 27.53 27.76 118,781 3,286,670 68.2 68.2 2.0
2023-Mar-27 Mon 27.46 27.57 ### ### ### ### 0.0
2023-Mar-24 Fri ### ### 27.27 ### 6,479 88,341 ### ### 0.0
2023-Mar-23 Thu 27.48 27.52 ### 27.42 15,988 ### 36.7 36.7 2.0
2023-Mar-22 Wed 27.56 ### 27.54 ### 72.5 72.5 0.0
2023-Mar-21 Tue 27.2 27.5 ### 27.29 69.5 69.5 ###
2023-Mar-20 Mon ### ### ### ### 57,222 0 35.0 35.0 0.0
2023-Mar-17 Fri ### 27.56 ### 27.56 75.2 75.2 2.0
2023-Mar-16 Thu ### 27.43 ### ### ### ### 0.0
2023-Mar-15 Wed 27.7 ### 27.7 27.88 6,449 ### 72.5 72.5 ###
2023-Mar-14 Tue ### ### 27.55 27.58 ### ### ###
2023-Mar-13 Mon ### ### ### 28.23 ### ### ###
2023-Mar-10 Fri ### ### 28.25 ### ### ### 0.0
2023-Mar-09 Thu ### ### 28.75 ### 72.8 72.8 0.0
2023-Mar-08 Wed ### ### ### 28.78 17,845 0 ### ### 2.1
2023-Mar-07 Tue 28.71 29 ### 29 78.4 78.4 ###
2023-Mar-06 Mon ### ### 28.72 28.77 10,884 ### 36.2 36.2 2.1
2023-Mar-03 Fri ### ### 28.74 28.79 7,741 ### ### ### ###
2023-Mar-02 Thu 28.4 ### 28.4 ### ### ### 0.0
2023-Mar-01 Wed ### ### ### ### 73.5 73.5 0.0
2023-Feb-28 Tue ### ### ### ### ### ### 0.0
2023-Feb-27 Mon ### ### 27.8 27.82 42.6 42.6 2.0
2023-Feb-24 Fri 28.43 28.43 28.26 28.26 ### ### 2.0
2023-Feb-23 Thu ### ### ### 28.28 38.3 38.3 ###
2023-Feb-22 Wed ### ### ### 28.25 35.6 35.6 2.0
2023-Feb-21 Tue 28.25 28.44 28.2 28.41 72.6 72.6 ###
2023-Feb-20 Mon ### ### 28.23 28.29 44.8 44.8 ###
2023-Feb-17 Fri 28.43 28.49 ### ### 41.7 41.7 0.0
2023-Feb-16 Thu ### 28.48 ### 28.48 18,259 ### 68.1 68.1 2.0
2023-Feb-15 Wed 28.2 28.25 ### ### 4,852 ### ### ### 0.0
2023-Feb-14 Tue ### 28.26 ### ### 5,575 78,774 42.1 42.1 0.0
2023-Feb-13 Mon ### ### ### ### 58,343 0 ### ### 0.0
2023-Feb-10 Fri ### ### ### ### 17,020 0 ### ### 0.0
2023-Feb-09 Thu 28.54 28.54 ### 28.44 ### ### ###
2023-Feb-08 Wed 28.76 28.79 28.57 28.59 ### ### 2.0
2023-Feb-07 Tue 28.73 ### ### ### ### ### 0.0
2023-Feb-06 Mon 28.8 28.82 ### ### ### ### 0.0
2023-Feb-03 Fri 28.76 28.78 28.53 ### 33.6 33.6 0.0
2023-Feb-02 Thu 28.88 29 28.72 28.73 35.8 35.8 2.1
2023-Feb-01 Wed ### ### 28.88 28.89 ### ### ###
2023-Jan-31 Tue ### ### 28.84 ### 14,084 ### ### ### 0.0
2023-Jan-30 Mon ### ### ### ### 7,371 0 ### ### 0.0
2023-Jan-27 Fri 29.28 ### ### ### 20,070 0 32.1 32.1 0.0
2023-Jan-25 Wed 29.43 29.43 29.21 29.28 ### ### ###
2023-Jan-24 Tue ### ### ### 29.28 71.2 71.2 ###
2023-Jan-23 Mon ### 29.2 ### ### ### ### 0.0
2023-Jan-20 Fri ### ### 29 ### 73.5 73.5 0.0
2023-Jan-19 Thu 28.8 ### ### ### ### ### 0.0
2023-Jan-18 Wed ### 28.82 ### 28.78 13,884 ### 74.2 74.2 2.1
2023-Jan-17 Tue 28.71 28.71 28.57 ### ### ### 0.0
2023-Jan-16 Mon 28.56 28.78 28.56 28.73 ### ### 2.1
2023-Jan-13 Fri ### 28.54 ### 28.44 18,544 264,622 ### ### ###
2023-Jan-12 Thu 28.25 28.28 ### 28.25 ### ### 2.0
2023-Jan-11 Wed 27.89 ### 27.89 ### 7,847 109,426 ### ### 0.0
2023-Jan-10 Tue 27.81 27.83 27.72 27.74 ### ### ###
2023-Jan-09 Mon 27.75 ### 27.75 27.81 ### ### ###
2023-Jan-06 Fri 27.29 ### ### ### 70.7 70.7 0.0
2023-Jan-05 Thu 27.28 27.28 ### ### 6,550 89,342 26.8 26.8 0.0
2023-Jan-04 Wed 26.85 ### 26.77 ### ### ### 0.0
2023-Jan-03 Tue 27.21 ### ### 26.79 33.5 33.5 ###
2022-Dec-30 Fri 27.27 27.29 27.2 27.22 2,925 ### ### ### 1.9
2022-Dec-29 Thu 27.45 27.45 27 ### 22.9 22.9 0.0


1 2 3 4 5 6 7 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 2025-05-18 14:04:52 thru 2025-05-18 14:04:52 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000