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 Mon 25-May-19 10:06:38 AM 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

(SYI) SPDR MSCI AUSTRALIA SELECT HIGH DIVIDEND YIELD FUND Daily Prices Page 2...

     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


<< Previous 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
2022-Dec-28 Wed 27.83 27.83 27.54 ### 11,555 ### 35.3 35.3 0.0
2022-Dec-23 Fri 27.75 27.75 27.52 ### 10,340 285,745 ### ### 0.0
2022-Dec-22 Thu 27.84 ### 27.79 27.82 ### ### 2.0
2022-Dec-21 Wed 27.44 27.73 27.43 ### 10,841 ### 71.0 71.0 0.0
2022-Dec-20 Tue 27.8 27.8 27.22 27.22 33.7 33.7 1.9
2022-Dec-19 Mon 27.77 ### 27.72 27.83 ### ### 2.0
2022-Dec-16 Fri 27.78 ### 27.58 27.75 32.6 32.6 2.0
2022-Dec-15 Thu ### ### 27.74 27.83 43.2 43.2 2.0
2022-Dec-14 Wed 27.82 ### 27.75 ### ### ### 0.0
2022-Dec-13 Tue 27.84 27.89 ### ### 7,644 ### ### ### 0.0
2022-Dec-12 Mon ### ### ### 27.73 37.8 37.8 ###
2022-Dec-09 Fri 27.77 ### 27.76 ### ### ### 0.0
2022-Dec-08 Thu 27.85 ### ### ### 9,843 0 39.6 39.6 0.0
2022-Dec-07 Wed ### ### ### ### 14,771 0 41.1 41.1 0.0
2022-Dec-06 Tue ### 28.25 ### ### 10,056 142,041 77.4 77.4 0.0
2022-Dec-05 Mon ### ### ### ### 80.8 80.8 0.0
2022-Dec-02 Fri 28 ### ### ### 11,350 0 38.9 38.9 0.0
2022-Dec-01 Thu ### 28.24 ### ### 7,754 109,486 69.2 69.2 0.0
2022-Nov-30 Wed 27.59 27.88 27.54 27.88 ### ### ###
2022-Nov-29 Tue ### ### ### 27.58 11,354 0 77.4 77.4 ###
2022-Nov-28 Mon 27.46 27.46 27.25 ### 45.0 45.0 0.0
2022-Nov-25 Fri ### ### 27.55 27.55 ### ### 2.0
2022-Nov-24 Thu 27.58 ### 27.47 27.56 16,520 ### ### ### 2.0
2022-Nov-23 Wed 27.57 27.57 27.4 27.43 15,577 ### ### ### ###
2022-Nov-22 Tue 27.23 ### ### 27.26 16,683 0 71.8 71.8 1.9
2022-Nov-21 Mon ### ### ### ### 26.5 26.5 0.0
2022-Nov-18 Fri ### ### ### 27.25 9,643 0 39.9 39.9 ###
2022-Nov-17 Thu 27.2 27.29 ### ### 36.2 36.2 0.0
2022-Nov-16 Wed ### 27.21 27 ### 73.7 73.7 0.0
2022-Nov-15 Tue ### ### 26.85 ### 5,283 70,924 ### ### 0.0
2022-Nov-14 Mon 27.2 27.22 ### ### 8,958 ### ### ### 0.0
2022-Nov-11 Fri 26.55 ### 26.55 26.72 70.0 70.0 1.9
2022-Nov-10 Thu ### ### 25.85 ### 2,846 36,784 35.4 35.4 0.0
2022-Nov-09 Wed 26 ### 26 ### 11,641 ### 73.0 73.0 0.0
2022-Nov-08 Tue ### ### 25.8 25.87 ### ### 1.8
2022-Nov-07 Mon 25.83 25.85 25.72 25.83 16,228 ### 69.7 69.7 1.8
2022-Nov-04 Fri ### 25.41 ### 25.41 15,445 196,228 ### ### ###
2022-Nov-03 Thu ### ### ### 25.28 27,182 0 ### ### 1.8
2022-Nov-02 Wed 25.71 ### 25.71 25.84 16,123 ### 70.9 70.9 1.8
2022-Nov-01 Tue ### ### ### ### ### ### 0.0
2022-Oct-31 Mon ### ### ### ### 25,159 0 ### ### 0.0
2022-Oct-28 Fri 25.54 25.54 24.84 24.85 23.9 23.9 1.8
2022-Oct-27 Thu 25.56 ### 25.5 25.55 8,480 108,120 ### ### 1.8
2022-Oct-26 Wed ### 25.74 ### ### 98,450 1,267,051 ### ### 0.0
2022-Oct-25 Tue 25.54 ### ### 25.52 40.9 40.9 1.8
2022-Oct-24 Mon 25.44 25.75 ### 25.51 20,356 262,083 72.5 72.5 1.8
2022-Oct-21 Fri 25.58 25.58 ### ### 12,677 ### 22.6 22.6 0.0
2022-Oct-20 Thu 25.55 25.56 25.22 ### 73,348 ### 38.1 38.1 0.0
2022-Oct-19 Wed 25.73 25.87 25.7 25.76 ### ### 1.8
2022-Oct-18 Tue ### 25.7 25.46 25.7 60.8 60.8 1.8
2022-Oct-17 Mon ### ### ### 25.25 10,948 0 29.5 29.5 ###
2022-Oct-14 Fri 25.58 25.78 25.56 25.72 59,540 ### 75.8 75.8 1.8
2022-Oct-13 Thu 25.4 25.51 25.25 ### 40.4 40.4 0.0
2022-Oct-12 Wed 25.76 25.8 25.42 25.51 34.4 34.4 1.8
2022-Oct-11 Tue ### ### 25.7 25.72 6,172 ### 39.5 39.5 1.8
2022-Oct-10 Mon ### ### ### 25.89 42.2 42.2 ###
2022-Oct-07 Fri 26.24 26.24 26 ### ### ### 0.0
2022-Oct-06 Thu 26.25 ### ### ### ### ### 0.0
2022-Oct-05 Wed 26.24 ### ### 26.27 63.4 63.4 ###
2022-Oct-04 Tue ### 25.86 ### 25.84 21,976 284,149 65.4 65.4 1.8
2022-Oct-03 Mon ### ### 24.87 ### 14,927 ### 39.5 39.5 0.0
2022-Sep-30 Fri 25.2 25.26 ### ### 35.0 35.0 0.0
2022-Sep-29 Thu 25.29 25.42 ### ### ### ### 0.0
2022-Sep-28 Wed 25.79 25.86 25.47 25.59 22,189 569,480 39.0 39.0 1.8
2022-Sep-27 Tue 25.82 25.88 ### 25.8 39,481 510,884 37.0 37.0 1.8
2022-Sep-26 Mon 25.83 25.83 25.45 25.55 ### ### 1.8
2022-Sep-23 Fri 26.56 26.56 26 ### 29,247 ### ### ### 0.0
2022-Sep-21 Wed ### ### 26.59 ### 5,781 76,858 30.4 30.4 0.0
2022-Sep-20 Tue ### ### 27 ### 25,186 ### ### ### 0.0
2022-Sep-19 Mon ### ### 26.83 26.83 42.6 42.6 ###
2022-Sep-16 Fri ### ### ### ### 35.5 35.5 0.0
2022-Sep-15 Thu 27.73 27.73 27.41 27.41 ### ### 2.0
2022-Sep-14 Wed ### ### ### 27.48 ### ### 2.0
2022-Sep-13 Tue ### 28.22 ### ### 14,924 210,577 ### ### 0.0
2022-Sep-12 Mon ### ### ### ### 19,889 0 ### ### 0.0
2022-Sep-09 Fri ### 27.43 27 27.43 ### ### ###
2022-Sep-08 Thu ### 26.84 26.24 26.84 30,022 796,783 ### ### 1.9
2022-Sep-07 Wed 26.55 26.57 ### ### ### ### 0.0
2022-Sep-06 Tue ### ### 26.56 ### 29.3 29.3 0.0
2022-Sep-05 Mon 26.45 26.79 26.45 ### ### ### 0.0
2022-Sep-02 Fri ### ### 26.48 26.49 30.3 30.3 1.9
2022-Sep-01 Thu ### ### 26.88 26.88 ### ### ###
2022-Aug-31 Wed ### ### ### ### 58.3 58.3 0.0
2022-Aug-30 Tue 27.45 27.58 27.41 27.53 63.4 63.4 ###
2022-Aug-29 Mon 27.76 27.76 27.26 27.29 17,550 ### 30.5 30.5 ###
2022-Aug-26 Fri ### ### 27.84 ### 73.3 73.3 0.0
2022-Aug-25 Thu 27.87 ### 27.71 27.78 3,923 54,353 ### ### 2.0
2022-Aug-24 Wed 27.83 27.83 ### 27.72 ### ### ###
2022-Aug-23 Tue 27.75 27.83 ### ### 41.7 41.7 0.0
2022-Aug-22 Mon 27.89 27.89 27.58 27.8 7,853 ### 46.5 46.5 2.0
2022-Aug-19 Fri ### 27.89 ### 27.89 56,441 ### 76.0 76.0 2.0
2022-Aug-18 Thu 27.8 27.8 27.53 ### 6,420 ### ### ### 0.0
2022-Aug-17 Wed 27.7 27.81 ### ### 2,682 ### ### ### 0.0
2022-Aug-16 Tue 27.43 ### 27.43 27.53 6,652 ### ### ### ###
2022-Aug-15 Mon ### ### 27.4 27.4 34.8 34.8 2.0
2022-Aug-12 Fri 27.5 27.5 27.28 ### 35.4 35.4 0.0
2022-Aug-11 Thu 27.4 27.54 ### 27.45 63.5 63.5 ###
2022-Aug-10 Wed 27.2 ### ### ### ### ### 0.0
2022-Aug-09 Tue ### ### ### 27.25 10,853 0 66.6 66.6 ###
2022-Aug-08 Mon 27.23 27.23 27 ### 33.8 33.8 0.0
2022-Aug-05 Fri ### ### 26.87 ### 2,321 31,182 69.2 69.2 0.0
2022-Aug-04 Thu 26.89 ### 26.75 26.79 ### ### ###
2022-Aug-03 Wed ### ### 26.45 26.75 30,547 403,984 ### ### ###
2022-Aug-02 Tue 26.74 26.85 26.57 26.83 8,688 232,056 71.8 71.8 ###
2022-Aug-01 Mon 26.88 ### 26.7 26.7 ### ### 1.9
2022-Jul-29 Fri 26.81 26.84 26.7 26.71 ### ### 1.9
2022-Jul-28 Thu 26.5 26.57 ### 26.57 35,452 470,979 58.2 58.2 1.9
2022-Jul-27 Wed 26.25 ### 26.24 26.25 20,321 ### 65.7 65.7 1.9
2022-Jul-26 Tue 26.27 ### ### ### 5,273 0 ### ### 0.0
2022-Jul-25 Mon ### ### 26.2 26.25 11,127 ### ### ### 1.9
2022-Jul-22 Fri ### ### ### 26.26 34.2 34.2 1.9
2022-Jul-21 Thu 26.24 26.24 ### ### ### ### 0.0
2022-Jul-20 Wed ### ### ### ### ### ### 0.0
2022-Jul-19 Tue 25.7 25.81 25.55 ### 20,944 537,841 ### ### 0.0
2022-Jul-18 Mon 25.41 25.54 ### 25.54 5,122 ### 66.7 66.7 1.8
2022-Jul-15 Fri ### ### ### ### 31.1 31.1 0.0
2022-Jul-14 Thu ### 25.55 ### 25.46 71.7 71.7 1.8
2022-Jul-13 Wed 25.2 25.24 ### 25.22 68.1 68.1 ###
2022-Jul-12 Tue ### ### ### ### 47.6 47.6 0.0
2022-Jul-11 Mon 25.77 25.77 25.23 25.23 38,887 ### 34.5 34.5 1.8
2022-Jul-08 Fri 25.7 25.77 25.55 25.55 ### ### 1.8
2022-Jul-07 Thu ### 25.42 ### 25.42 8,844 ### 79.5 79.5 1.8
2022-Jul-06 Wed 25.24 ### ### ### 32.9 32.9 0.0
2022-Jul-05 Tue 25.83 25.83 ### 25.47 20.8 20.8 ###
2022-Jul-04 Mon 25.51 ### ### 25.49 ### ### ###
2022-Jul-01 Fri 25.8 25.8 ### ### 23,874 307,974 19.1 19.1 0.0
2022-Jun-30 Thu 26 26 25.5 25.5 35.4 35.4 ###
2022-Jun-29 Wed ### 27 25.77 ### 75.5 75.5 0.0
2022-Jun-28 Tue 28.82 ### 28.7 29 12,571 ### ### ### ###
2022-Jun-27 Mon 28.5 28.86 28.4 28.74 28,020 ### ### ### 2.1
2022-Jun-24 Fri ### ### 27.75 ### 54.8 54.8 0.0
2022-Jun-23 Thu ### ### 27.8 ### ### ### 0.0
2022-Jun-22 Wed ### ### 27.82 ### ### ### 0.0
2022-Jun-21 Tue ### ### 27.7 ### ### ### 0.0
2022-Jun-20 Mon ### ### 27.4 27.45 37.9 37.9 ###
2022-Jun-17 Fri 28.25 28.25 27.74 ### ### ### 0.0
2022-Jun-16 Thu 29.29 ### ### ### 25.5 25.5 0.0
2022-Jun-15 Wed 29 ### 28.74 28.74 ### ### 2.1
2022-Jun-14 Tue ### ### 28.45 ### ### ### 0.0
2022-Jun-10 Fri 30.53 30.58 ### 30.24 12,541 191,751 44.6 44.6 ###
2022-Jun-09 Thu ### ### 30.89 30.89 6,620 102,245 50.9 50.9 ###
2022-Jun-08 Wed ### 31.26 ### ### 7,740 120,976 72.4 72.4 0.0
2022-Jun-07 Tue ### ### 30.85 30.89 51.7 51.7 ###
2022-Jun-06 Mon 31.47 31.47 ### ### 2,846 44,781 41.1 41.1 0.0
2022-Jun-03 Fri 31.28 31.48 31.28 31.44 74.5 74.5 2.2
2022-Jun-02 Thu ### ### 30.86 ### 6,321 ### ### ### 0.0
2022-Jun-01 Wed 31.26 31.26 ### 31.26 ### ### 2.2
2022-May-31 Tue ### ### 31.2 31.2 ### ### 2.2
2022-May-30 Mon ### 31.26 ### 31.2 11,928 ### ### ### 2.2
2022-May-27 Fri 30.82 30.87 30.73 30.82 7,552 ### 70.8 70.8 ###
2022-May-26 Thu 30.75 ### 30.43 30.51 7,742 ### 38.4 38.4 ###
2022-May-25 Wed ### ### 30.8 ### 3,876 ### 72.0 72.0 0.0
2022-May-24 Tue ### ### ### ### 38.0 38.0 0.0
2022-May-23 Mon 30.81 ### 30.74 30.75 45.2 45.2 ###
2022-May-20 Fri 30.22 30.54 30.2 30.44 17,178 ### 62.2 62.2 2.2
2022-May-19 Thu 30.24 30.24 ### ### 33.6 33.6 0.0
2022-May-18 Wed ### ### 30.75 ### ### ### 0.0
2022-May-17 Tue ### 30.47 ### 30.44 15,849 241,459 ### ### 2.2
2022-May-16 Mon 30.48 ### ### ### 5,745 0 34.2 34.2 0.0
2022-May-13 Fri ### 30.21 ### ### 67.9 67.9 0.0
2022-May-12 Thu ### ### ### ### 13,528 0 ### ### 0.0
2022-May-11 Wed ### 30.27 29.7 30.27 6,175 185,157 65.1 65.1 2.2
2022-May-10 Tue 30.86 ### 30.24 ### ### ### 0.0
2022-May-09 Mon 30.86 ### 30.24 ### ### ### 0.0
2022-May-06 Fri ### ### 30.74 ### 12,481 ### ### ### 0.0
2022-May-05 Thu ### 31.44 ### 31.44 ### ### 2.2
2022-May-04 Wed ### 31.42 ### ### 5,846 91,840 ### ### 0.0
2022-May-03 Tue 31.5 31.56 31.24 ### 10,773 338,272 44.6 44.6 0.0
2022-May-02 Mon ### ### 31.45 31.52 7,246 113,943 50.1 50.1 ###
2022-Apr-29 Fri 31.79 31.87 ### 31.75 34.5 34.5 2.3
2022-Apr-28 Thu ### 31.55 ### 31.55 ### ### ###
2022-Apr-27 Wed 30.45 30.72 30.4 30.57 ### ### ###
2022-Apr-26 Tue ### ### 30.53 ### 19,045 290,721 ### ### 0.0
2022-Apr-22 Fri ### ### 31.5 31.76 37.2 37.2 2.3
2022-Apr-21 Thu ### ### ### ### 35.3 35.3 0.0
2022-Apr-20 Wed 32.73 32.73 32.43 32.43 6,541 ### 38.5 38.5 ###
2022-Apr-19 Tue 32.5 ### ### 32.57 6,171 0 64.8 64.8 ###
2022-Apr-14 Thu 32.25 ### 32.21 ### ### ### 0.0
2022-Apr-13 Wed ### ### ### ### ### ### 0.0
2022-Apr-12 Tue ### ### 31.74 31.84 1,676 ### 51.1 51.1 2.3
2022-Apr-11 Mon ### 32.26 31.82 31.85 ### ### 2.3
2022-Apr-08 Fri ### ### ### ### 13,544 0 67.5 67.5 0.0
2022-Apr-07 Thu ### ### 31.76 31.81 43.6 43.6 2.3
2022-Apr-06 Wed 31.82 ### ### 31.88 11,348 0 ### ### 2.3
2022-Apr-05 Tue ### 32.28 ### ### 2,943 ### 71.7 71.7 0.0
2022-Apr-04 Mon 31.8 ### 31.8 ### 67.1 67.1 0.0
2022-Apr-01 Fri 31.75 31.81 ### 31.71 10,358 164,743 35.1 35.1 ###
2022-Mar-31 Thu 31.83 31.85 31.73 31.75 3,828 ### ### ### 2.3
2022-Mar-30 Wed ### ### 31.21 ### 33.5 33.5 0.0
2022-Mar-29 Tue 31.75 ### ### 31.89 10,971 0 ### ### 2.3
2022-Mar-28 Mon ### 31.87 ### 31.79 9,246 ### 79.8 79.8 ###
2022-Mar-25 Fri 31.49 ### 31.46 31.53 3,549 55,825 ### ### 2.3
2022-Mar-24 Thu 31.24 31.41 31.24 ### 22,151 693,880 ### ### 0.0
2022-Mar-23 Wed 31.26 31.26 ### ### ### ### 0.0
2022-Mar-22 Tue ### ### ### 31.25 13,557 0 71.3 71.3 2.2
2022-Mar-21 Mon 30.81 ### ### 30.75 45.1 45.1 ###
2022-Mar-18 Fri 30.56 ### 30.52 30.55 ### ### 2.2
2022-Mar-17 Thu ### ### ### 30.43 8,457 0 74.0 74.0 ###
2022-Mar-16 Wed ### ### ### ### 21,822 0 65.4 65.4 0.0
2022-Mar-15 Tue 30.28 30.28 29.73 29.87 ### ### ###
2022-Mar-14 Mon ### ### ### 30.44 3,787 0 68.5 68.5 2.2
2022-Mar-11 Fri ### ### 30.27 30.29 ### ### ###
2022-Mar-10 Thu 30.43 ### 30.27 30.48 10,140 ### ### ### 2.2
2022-Mar-09 Wed 30.28 ### 30.28 30.57 ### ### ###
2022-Mar-08 Tue 31.47 31.82 30.43 30.43 10,854 ### 22.0 22.0 ###
2022-Mar-07 Mon ### 31.47 ### ### 50.6 50.6 0.0
2022-Mar-04 Fri 31.47 31.47 30.85 ### 23,684 ### ### ### 0.0
2022-Mar-03 Thu 31.24 31.51 31.24 31.51 ### ### ###
2022-Mar-02 Wed ### 30.85 30.22 30.85 14,584 445,322 ### ### ###
2022-Mar-01 Tue 30.52 ### ### ### ### ### 0.0
2022-Feb-28 Mon ### 30.47 ### 30.45 13,381 203,859 73.3 73.3 2.2
2022-Feb-25 Fri ### 30.2 29.85 ### ### ### 0.0
2022-Feb-24 Thu ### ### 29.89 ### 15,446 230,840 ### ### 0.0
2022-Feb-23 Wed 30.45 ### 30.45 ### 6,027 ### ### ### 0.0
2022-Feb-22 Tue 30.88 30.88 30.5 30.54 54.0 54.0 ###
2022-Feb-21 Mon ### ### ### ### 22,023 0 ### ### 0.0
2022-Feb-18 Fri 30.85 ### 30.73 ### 25,944 398,629 ### ### 0.0
2022-Feb-17 Thu 31.21 ### ### ### 4,242 0 38.4 38.4 0.0
2022-Feb-16 Wed ### ### 30.84 ### 4,789 73,846 64.6 64.6 0.0
2022-Feb-15 Tue 31.4 31.5 ### ### ### ### 0.0
2022-Feb-14 Mon ### 31.45 ### ### 1,072 16,857 79.2 79.2 0.0
2022-Feb-11 Fri ### ### 31.26 31.54 6,878 ### ### ### 2.3
2022-Feb-10 Thu 31.25 ### 31.25 31.54 75.2 75.2 2.3
2022-Feb-09 Wed 31.43 31.43 ### ### 28.2 28.2 0.0
2022-Feb-08 Tue ### 31.51 ### 31.5 ### ### 2.3
2022-Feb-07 Mon 30.89 ### 30.74 ### 12,973 ### 67.2 67.2 0.0
2022-Feb-04 Fri ### 30.88 ### 30.88 63.0 63.0 2.2
2022-Feb-03 Thu 30.79 30.87 30.55 30.83 75.9 75.9 2.2
2022-Feb-02 Wed ### 30.71 ### ### 8,645 132,743 70.8 70.8 0.0
2022-Feb-01 Tue ### ### 29.8 ### 13,186 196,471 57.4 57.4 0.0
2022-Jan-31 Mon ### ### 29.71 ### ### ### 0.0
2022-Jan-28 Fri 29.84 ### 29.7 ### 7,550 ### 58.2 58.2 0.0
2022-Jan-27 Thu 29.82 30.22 ### 29.42 52.6 52.6 ###
2022-Jan-25 Tue ### ### 29.55 ### 24,374 360,125 51.4 51.4 0.0
2022-Jan-24 Mon 30.45 ### ### 30.43 10,347 0 ### ### ###
2022-Jan-21 Fri ### ### ### 30.76 9,849 0 ### ### 2.2
2022-Jan-20 Thu ### 31.56 ### 31.56 5,648 89,125 72.6 72.6 2.3
2022-Jan-19 Wed ### 31.46 ### 31.24 10,374 163,183 71.0 71.0 ###
2022-Jan-18 Tue 31.29 31.54 31.24 31.27 7,381 231,689 39.7 39.7 ###
2022-Jan-17 Mon 31.22 ### 31.2 ### 10,680 ### 69.4 69.4 0.0
2022-Jan-14 Fri 31.2 ### ### ### 71.1 71.1 0.0
2022-Jan-13 Thu ### ### ### ### 11,840 0 ### ### 0.0
2022-Jan-12 Wed ### ### ### ### 9,525 0 ### ### 0.0
2022-Jan-11 Tue ### ### 30.83 30.89 14,021 ### 40.1 40.1 ###
2022-Jan-10 Mon ### ### 30.88 30.88 41.4 41.4 2.2
2022-Jan-07 Fri 30.74 ### ### 30.85 68.1 68.1 ###
2022-Jan-06 Thu 30.82 ### 30.42 30.44 2,751 41,842 46.8 46.8 2.2
2022-Jan-05 Wed ### ### ### ### 3,850 0 42.2 42.2 0.0
2022-Jan-04 Tue 30.49 ### 30.49 ### 34,840 ### 69.8 69.8 0.0
2021-Dec-31 Fri 30.7 30.7 30.45 30.46 2,681 81,971 ### ### 2.2
2021-Dec-30 Thu ### 30.77 30.59 ### 6,785 ### ### ### 0.0
2021-Dec-29 Wed 30.51 ### 30.48 ### 9,642 146,944 ### ### 0.0
2021-Dec-24 Fri ### 30.41 30.29 ### ### ### 0.0
2021-Dec-23 Thu ### 30.24 ### 30.22 ### ### 2.2
2021-Dec-22 Wed ### ### ### ### ### ### 0.0
2021-Dec-21 Tue 29.87 30.2 29.87 30.2 10,454 313,985 72.6 72.6 2.2
2021-Dec-20 Mon ### ### ### 29.85 20,424 0 ### ### 2.1
2021-Dec-17 Fri ### ### ### 30.2 4,884 0 74.9 74.9 2.2
2021-Dec-16 Thu 30.2 30.2 ### ### 7,326 110,622 35.1 35.1 0.0
2021-Dec-15 Wed ### 30.2 ### ### 43.7 43.7 0.0
2021-Dec-14 Tue 30.2 30.21 ### ### 40.7 40.7 0.0
2021-Dec-13 Mon ### 30.2 ### 30.2 24,680 ### 73.6 73.6 2.2
2021-Dec-10 Fri 29.75 ### 29.73 ### 6,428 95,552 72.3 72.3 0.0
2021-Dec-09 Thu 29.82 ### 29.81 29.88 ### ### 2.1
2021-Dec-08 Wed 29.75 ### 29.75 ### ### ### 0.0
2021-Dec-07 Tue 29.47 29.51 29.23 29.47 ### ### ###
2021-Dec-06 Mon ### ### 29.2 ### ### ### 0.0
2021-Dec-03 Fri 29.52 ### 29.29 ### 9,855 144,326 ### ### 0.0
2021-Dec-02 Thu 29.25 ### ### ### ### ### 0.0
2021-Dec-01 Wed ### 29.51 29.2 ### 7,257 213,029 ### ### 0.0
2021-Nov-30 Tue ### 29.79 29.47 29.47 8,529 ### ### ### ###
2021-Nov-29 Mon ### 29.56 29 29.53 17,820 ### ### ### ###
2021-Nov-26 Fri ### ### ### 29.44 ### ### 2.1
2021-Nov-25 Thu ### ### 29.86 ### 16,444 ### 70.1 70.1 0.0
2021-Nov-24 Wed ### ### 29.8 29.87 ### ### ###
2021-Nov-23 Tue 29.73 ### 29.73 ### 78.5 78.5 0.0
2021-Nov-22 Mon 29.74 29.77 ### 29.73 9,227 137,343 ### ### ###
2021-Nov-19 Fri ### 29.75 29.59 29.74 14,781 438,552 74.1 74.1 2.1
2021-Nov-18 Thu 29.4 ### ### ### ### ### 0.0
2021-Nov-17 Wed 29.42 29.5 29.25 ### ### ### 0.0
2021-Nov-16 Tue 29.49 29.49 ### ### 8,745 128,945 45.2 45.2 0.0
2021-Nov-15 Mon 29.43 ### 29.43 29.59 12,881 189,543 ### ### ###
2021-Nov-12 Fri 29.27 29.57 29.27 29.43 ### ### 2.1
2021-Nov-11 Thu ### ### 28.85 ### 9,078 130,950 ### ### 0.0
2021-Nov-10 Wed 29 ### ### ### 8,743 0 46.4 46.4 0.0
2021-Nov-09 Tue ### 29.22 ### ### 2,954 43,157 ### ### 0.0
2021-Nov-08 Mon ### ### ### ### 12,450 0 42.5 42.5 0.0
2021-Nov-05 Fri 28.81 ### 28.81 ### 24,555 ### 74.1 74.1 0.0
2021-Nov-04 Thu 28.7 28.75 ### 28.73 6,271 90,145 ### ### 2.1
2021-Nov-03 Wed 28.54 28.81 28.54 ### 3,457 99,129 74.2 74.2 0.0
2021-Nov-02 Tue ### ### ### ### 6,772 0 ### ### 0.0
2021-Nov-01 Mon 28.4 ### ### ### 7,747 0 78.0 78.0 0.0
2021-Oct-29 Fri ### ### 28.29 28.29 78,626 ### ### ### ###
2021-Oct-28 Thu 28.58 ### 28.51 ### ### ### 0.0
2021-Oct-27 Wed 28.84 28.86 ### ### ### ### 0.0
2021-Oct-26 Tue ### ### 28.8 28.82 40.1 40.1 2.1
2021-Oct-25 Mon 28.89 ### 28.87 ### 20,780 299,959 69.5 69.5 0.0
2021-Oct-22 Fri 28.79 28.84 ### 28.84 6,957 ### ### ### ###
2021-Oct-21 Thu ### ### 28.81 28.83 14,255 205,343 39.7 39.7 ###
2021-Oct-20 Wed 28.85 ### 28.85 ### 9,256 ### 70.2 70.2 0.0
2021-Oct-19 Tue 28.75 28.84 28.72 28.84 ### ### ###
2021-Oct-18 Mon 28.7 28.8 28.59 28.73 ### ### 2.1
2021-Oct-15 Fri ### 28.76 ### 28.76 ### ### 2.1
2021-Oct-14 Thu 28.47 ### 28.47 28.54 9,242 131,559 62.9 62.9 2.0
2021-Oct-13 Wed ### 28.42 28.25 ### 34.1 34.1 0.0
2021-Oct-12 Tue 28.45 28.59 ### ### ### ### 0.0
2021-Oct-11 Mon 28.47 28.47 28.27 28.43 7,076 200,746 ### ### ###
2021-Oct-08 Fri 28.22 28.52 28.22 28.52 33,041 937,373 ### ### 2.0
2021-Oct-07 Thu 28 ### ### ### ### ### 0.0
2021-Oct-06 Wed ### ### 27.85 ### 6,841 ### 39.3 39.3 0.0
2021-Oct-05 Tue ### ### 27.88 ### 5,385 ### 75.1 75.1 0.0
2021-Oct-04 Mon 28.27 ### ### ### 40.9 40.9 0.0
2021-Oct-01 Fri ### ### 27.85 ### 13,372 ### ### ### 0.0
2021-Sep-30 Thu ### 28.48 ### ### ### ### 0.0
2021-Sep-29 Wed ### ### 27.72 ### ### ### 0.0
2021-Sep-28 Tue 29.22 29.22 28.86 28.87 11,772 341,858 40.4 40.4 2.1
2021-Sep-27 Mon ### 29.5 ### 29.4 9,843 145,184 68.9 68.9 ###
2021-Sep-24 Fri 29.48 29.48 ### 29.2 6,740 99,347 ### ### 2.1
2021-Sep-23 Thu 29.26 ### ### ### 59.3 59.3 0.0
2021-Sep-22 Wed 28.78 ### ### ### ### ### 0.0
2021-Sep-21 Tue ### 28.82 28.58 28.78 27,272 ### 58.6 58.6 2.1
2021-Sep-20 Mon ### ### ### ### 33,447 0 ### ### 0.0
2021-Sep-17 Fri ### ### ### ### 22,878 0 ### ### 0.0
2021-Sep-16 Thu ### ### 29.72 29.82 22,353 ### 36.2 36.2 ###
2021-Sep-15 Wed ### ### ### 29.77 4,949 0 34.6 34.6 ###
2021-Sep-14 Tue ### ### 29.78 ### 21,983 327,326 36.2 36.2 0.0
2021-Sep-13 Mon 29.55 ### 29.55 29.84 ### ### ###
2021-Sep-10 Fri ### ### ### 29.78 26.7 26.7 2.1
2021-Sep-09 Thu ### ### 29.55 ### 42.7 42.7 0.0
2021-Sep-08 Wed ### 30.25 ### ### 2,678 ### 42.0 42.0 0.0
2021-Sep-07 Tue 30.4 30.55 ### ### 11,442 174,776 34.0 34.0 0.0
2021-Sep-06 Mon ### ### ### 30.28 39.1 39.1 2.2
2021-Sep-03 Fri ### ### ### ### 67.3 67.3 0.0
2021-Sep-02 Thu ### ### ### ### 30.4 30.4 0.0
2021-Sep-01 Wed ### ### ### ### 10,351 0 ### ### 0.0
2021-Aug-31 Tue 30.52 30.52 ### 30.4 33.9 33.9 ###
2021-Aug-30 Mon 30.2 30.5 30.2 ### 13,023 395,248 68.9 68.9 0.0
2021-Aug-27 Fri 30.2 30.22 ### ### 5,285 79,856 ### ### 0.0
2021-Aug-26 Thu 30.51 30.51 30.25 30.28 37.4 37.4 2.2
2021-Aug-25 Wed 30.7 30.7 30.49 30.51 1,971 ### 30.0 30.0 ###
2021-Aug-24 Tue 30.71 30.75 30.55 30.55 11,758 360,382 ### ### 2.2
2021-Aug-23 Mon ### ### 30.5 30.7 29.1 29.1 2.2
2021-Aug-20 Fri ### 30.79 30.53 ### 77.8 77.8 0.0
2021-Aug-19 Thu ### ### 30.5 ### ### ### 0.0
2021-Aug-18 Wed ### ### 30.88 ### 11,673 ### 32.7 32.7 0.0
2021-Aug-17 Tue 31.5 31.5 ### ### 46.5 46.5 0.0
2021-Aug-16 Mon 31.5 31.52 ### 31.43 2,579 40,645 50.4 50.4 2.2
2021-Aug-13 Fri 31.26 31.46 31.26 31.42 6,741 ### 69.1 69.1 2.2
2021-Aug-12 Thu 31.2 ### ### 31.22 ### ### 2.2
2021-Aug-11 Wed 31.24 31.28 ### ### 9,179 143,559 ### ### 0.0
2021-Aug-10 Tue ### 31.22 ### ### 3,853 60,145 ### ### 0.0
2021-Aug-09 Mon 31.25 31.25 ### ### 5,622 87,843 36.2 36.2 0.0
2021-Aug-06 Fri ### ### ### ### 63.9 63.9 0.0
2021-Aug-05 Thu 31.26 31.27 ### ### 1,029 16,088 39.8 39.8 0.0
2021-Aug-04 Wed ### ### ### ### 2,525 0 ### ### 0.0
2021-Aug-03 Tue 30.89 ### 30.8 ### 324 4,989 ### ### 0.0
2021-Aug-02 Mon ### ### 30.8 ### 67.9 67.9 0.0
2021-Jul-30 Fri 31.27 31.28 30.82 30.82 ### ### ###
2021-Jul-29 Thu ### ### 30.87 ### 3,453 ### ### ### 0.0
2021-Jul-28 Wed ### ### 30.78 30.87 2,522 ### 40.2 40.2 ###
2021-Jul-27 Tue 31.29 31.29 ### ### ### ### 0.0
2021-Jul-26 Mon ### ### 30.82 ### 46.9 46.9 0.0
2021-Jul-23 Fri ### 30.85 ### 30.81 9,884 ### ### ### ###
2021-Jul-22 Thu 30.45 30.73 30.45 ### 9,650 ### ### ### 0.0
2021-Jul-21 Wed 30.2 30.54 30.2 ### ### ### 0.0
2021-Jul-20 Tue ### ### ### ### 10,357 0 36.5 36.5 0.0
2021-Jul-19 Mon 30.77 30.78 ### ### ### ### 0.0
2021-Jul-16 Fri 30.77 30.77 30.58 ### 11,186 ### 33.5 33.5 0.0
2021-Jul-15 Thu 30.77 30.77 30.58 30.7 77,049 2,363,478 ### ### 2.2
2021-Jul-14 Wed 30.4 30.58 ### 30.58 25,151 384,558 ### ### 2.2
2021-Jul-13 Tue ### ### 30.2 30.25 38.1 38.1 ###
2021-Jul-12 Mon 30.2 ### ### ### 3,423 0 44.9 44.9 0.0
2021-Jul-09 Fri ### ### ### 29.81 4,874 0 36.6 36.6 ###
2021-Jul-08 Thu ### ### ### ### 24,622 0 45.0 45.0 0.0
2021-Jul-07 Wed ### ### 29.86 ### ### ### 0.0
2021-Jul-06 Tue ### ### 29.84 29.85 42.4 42.4 2.1
2021-Jul-05 Mon ### ### ### ### 5,445 0 42.9 42.9 0.0
2021-Jul-02 Fri ### ### ### ### 2,574 0 62.1 62.1 0.0
2021-Jul-01 Thu ### ### 29.85 ### ### ### 0.0
2021-Jun-30 Wed ### ### 29.85 ### 15,126 225,755 ### ### 0.0
2021-Jun-29 Tue ### ### 29.58 29.8 4,489 ### 27.0 27.0 2.1
2021-Jun-28 Mon 30.25 30.25 29.74 ### 41.3 41.3 0.0
2021-Jun-25 Fri 29.86 ### 29.71 ### ### ### 0.0
2021-Jun-24 Thu ### ### ### 29.71 ### ### 2.1
2021-Jun-23 Wed ### ### ### ### 12,026 0 ### ### 0.0
2021-Jun-22 Tue 29.7 29.74 29.57 ### 7,678 ### 38.8 38.8 0.0
2021-Jun-21 Mon 29.73 29.73 ### 29.26 39.3 39.3 ###
2021-Jun-18 Fri 29.74 29.79 ### ### 8,888 132,386 30.4 30.4 0.0
2021-Jun-17 Thu 29.84 ### 29.51 ### 7,173 ### 43.9 43.9 0.0
2021-Jun-16 Wed ### ### 29.84 29.84 46.8 46.8 ###
2021-Jun-15 Tue ### ### ### ### ### ### 0.0
2021-Jun-11 Fri 29.58 ### 29.43 ### ### ### 0.0
2021-Jun-10 Thu ### 29.5 29.28 29.5 4,322 127,023 70.1 70.1 2.1
2021-Jun-09 Wed 29.48 29.59 ### ### ### ### 0.0
2021-Jun-08 Tue 29.5 29.51 ### 29.41 39.3 39.3 ###
2021-Jun-07 Mon 29.74 29.74 29.46 29.51 14,555 430,828 39.1 39.1 2.1
2021-Jun-04 Fri 29.56 29.56 ### 29.51 1,681 24,845 ### ### 2.1
2021-Jun-03 Thu ### ### 29.41 29.59 38.0 38.0 ###
2021-Jun-02 Wed 29.29 29.48 ### 29.48 65.8 65.8 2.1
2021-Jun-01 Tue ### ### ### ### 24,344 0 ### ### 0.0
2021-May-31 Mon 29.29 29.29 ### ### 3,850 56,383 ### ### 0.0
2021-May-28 Fri 29.26 29.28 ### 29.28 60.8 60.8 ###
2021-May-27 Thu ### ### 28.72 ### ### ### 0.0
2021-May-26 Wed 28.82 ### 28.78 28.8 18,743 ### ### ### 2.1
2021-May-25 Tue 28.79 ### 28.78 ### 7,225 ### ### ### 0.0
2021-May-24 Mon ### 28.81 28.5 ### 45.3 45.3 0.0
2021-May-21 Fri ### ### ### 28.82 2,658 0 ### ### 2.1
2021-May-20 Thu 28.48 28.89 28.48 28.86 ### ### ###
2021-May-19 Wed 29.25 29.82 ### 29.82 86.7 86.7 ###
2021-May-18 Tue ### 29.5 ### 29.5 14,128 208,388 ### ### 2.1
2021-May-17 Mon 29.25 ### ### ### 30,122 0 ### ### 0.0
2021-May-14 Fri 29.51 29.53 29.25 29.25 7,373 ### 33.8 33.8 ###
2021-May-13 Thu 29.5 ### 29.2 29.22 40.0 40.0 2.1
2021-May-12 Wed 29.5 ### ### 29.4 15,120 0 44.6 44.6 ###
2021-May-11 Tue ### ### ### 29.75 50.4 50.4 2.1
2021-May-10 Mon 29.53 ### 29.51 ### 76.7 76.7 0.0
2021-May-07 Fri ### ### ### 29.52 7,721 0 35.9 35.9 2.1
2021-May-06 Thu ### ### 29.5 29.5 6,129 ### ### ### 2.1
2021-May-05 Wed ### ### ### 29.56 14,877 0 ### ### ###
2021-May-04 Tue ### 29.45 ### ### 6,281 92,487 ### ### 0.0
2021-May-03 Mon ### ### ### ### 51.2 51.2 0.0
2021-Apr-30 Fri ### 29.4 29.23 29.25 ### ### ###
2021-Apr-29 Thu 29.49 29.49 ### 29.46 2,154 ### ### ### 2.1
2021-Apr-28 Wed ### ### 29.27 29.29 ### ### 2.1
2021-Apr-27 Tue ### ### 29.25 ### ### ### 0.0
2021-Apr-26 Mon 29.45 29.45 29.28 ### ### ### 0.0
2021-Apr-23 Fri 29.25 29.25 29 29.2 4,442 129,373 ### ### 2.1
2021-Apr-22 Thu ### ### ### ### 66.3 66.3 0.0
2021-Apr-21 Wed 29.49 29.49 ### ### 16,172 238,456 27.1 27.1 0.0
2021-Apr-20 Tue 29.28 29.28 ### ### ### ### 0.0
2021-Apr-19 Mon ### 29.49 ### 29.26 4,051 ### ### ### ###
2021-Apr-16 Fri 29.49 29.49 ### ### 26.7 26.7 0.0
2021-Apr-15 Thu 29 ### ### ### 73.7 73.7 0.0
2021-Apr-14 Wed ### ### 28.79 ### 70.2 70.2 0.0
2021-Apr-13 Tue 28.85 ### 28.78 28.79 6,826 98,226 ### ### ###
2021-Apr-12 Mon ### ### 28.78 28.84 4,385 ### 44.9 44.9 ###
2021-Apr-09 Fri ### ### ### ### ### ### 0.0
2021-Apr-08 Thu 28.8 29 28.8 ### 30,024 ### 67.3 67.3 0.0
2021-Apr-07 Wed ### ### 28.53 ### 20,525 292,789 ### ### 0.0
2021-Apr-06 Tue 28.73 28.8 28.55 28.55 4,274 122,556 ### ### ###
2021-Apr-01 Thu 28.51 28.51 28.27 ### 3,187 90,478 ### ### 0.0
2021-Mar-31 Wed 28.42 28.5 28.22 28.4 61,128 ### ### ### 2.0
2021-Mar-30 Tue ### ### ### ### 31.1 31.1 0.0
2021-Mar-29 Mon 29.21 29.23 ### ### 43.4 43.4 0.0
2021-Mar-26 Fri 28.71 ### 28.71 ### 8,576 ### ### ### 0.0
2021-Mar-25 Thu 28.78 28.78 ### ### ### ### 0.0
2021-Mar-24 Wed ### 28.83 28.43 ### ### ### 0.0
2021-Mar-23 Tue 28.56 ### 28.53 28.53 4,221 ### ### ### 2.0
2021-Mar-22 Mon 28.5 28.5 28.29 28.41 6,252 177,525 42.4 42.4 ###
2021-Mar-19 Fri 28.49 28.54 28.25 28.5 7,779 220,884 63.1 63.1 2.0
2021-Mar-18 Thu 28.76 28.76 28.58 28.58 ### ### ###
2021-Mar-17 Wed ### 29 28.5 ### ### ### 0.0
2021-Mar-16 Tue 28.8 ### 28.79 ### 62.7 62.7 0.0
2021-Mar-15 Mon 28.89 28.89 28.75 28.75 9,554 275,346 36.8 36.8 ###
2021-Mar-12 Fri 28.7 ### 28.7 28.83 58.5 58.5 ###
2021-Mar-11 Thu ### ### 28.28 28.54 21,877 309,340 38.5 38.5 2.0
2021-Mar-10 Wed 28.5 28.81 28.5 ### 71.1 71.1 0.0
2021-Mar-09 Tue ### ### 28.85 ### 46.3 46.3 0.0
2021-Mar-08 Mon 28.76 29 28.5 28.77 70.9 70.9 2.1
2021-Mar-05 Fri 28.45 28.5 ### ### 17,551 ### 49.3 49.3 0.0
2021-Mar-04 Thu ### 28.76 ### 28.45 ### ### 2.0
2021-Mar-03 Wed ### 28.82 ### 28.78 ### ### 2.1
2021-Mar-02 Tue 28.79 28.79 28.49 28.49 3,253 ### ### ### ###
2021-Mar-01 Mon 28.4 ### ### ### ### ### 0.0
2021-Feb-26 Fri ### ### 28.27 28.28 35.9 35.9 ###
2021-Feb-25 Thu ### ### 28.87 ### 64,325 ### 41.6 41.6 0.0
2021-Feb-24 Wed 29 29 ### 28.7 1,120 16,240 41.5 41.5 ###
2021-Feb-23 Tue 28.89 ### 28.72 ### ### ### 0.0
2021-Feb-22 Mon 28.7 28.88 28.55 28.81 1,120 ### ### ### 2.1
2021-Feb-19 Fri ### ### ### 28.42 ### ### ###
2021-Feb-18 Thu 29 ### 28.82 28.89 9,152 131,880 46.2 46.2 ###
2021-Feb-17 Wed ### ### 28.86 29 11,571 ### 73.1 73.1 ###
2021-Feb-16 Tue ### 29 28.8 28.81 8,777 253,655 40.9 40.9 2.1
2021-Feb-15 Mon 28.48 28.71 28.48 28.71 3,642 104,142 69.9 69.9 ###
2021-Feb-12 Fri 28.57 28.58 ### ### 5,042 72,050 39.7 39.7 0.0
2021-Feb-11 Thu 28.72 28.78 ### ### 12,858 185,026 46.1 46.1 0.0
2021-Feb-10 Wed ### 28.73 ### 28.71 3,548 ### 68.8 68.8 ###
2021-Feb-09 Tue 28.59 28.7 28.48 28.59 71.5 71.5 2.0
2021-Feb-08 Mon ### 28.54 ### 28.54 71.0 71.0 2.0
2021-Feb-05 Fri ### ### ### ### 1,125 0 ### ### 0.0
2021-Feb-04 Thu ### 28.45 ### ### 1,154 ### 42.2 42.2 0.0
2021-Feb-03 Wed 28.47 28.47 ### 28.42 6,040 85,979 36.6 36.6 ###
2021-Feb-02 Tue 28.2 ### ### ### 66.3 66.3 0.0
2021-Feb-01 Mon 27.8 ### 27.45 ### 62.2 62.2 0.0
2021-Jan-29 Fri 28.48 28.48 27.77 27.83 7,457 209,728 ### ### 2.0
2021-Jan-28 Thu 28.43 28.45 28 ### 50.7 50.7 0.0
2021-Jan-27 Wed ### ### 28.54 ### 4,140 59,077 75.1 75.1 0.0
2021-Jan-25 Mon 28.84 ### 28.84 29 18,085 260,785 ### ### ###
2021-Jan-22 Fri ### ### 28.82 28.84 ### ### ###
2021-Jan-21 Thu ### 29.28 ### ### 4,186 61,283 39.0 39.0 0.0
2021-Jan-20 Wed ### ### 28.88 ### 5,242 ### ### ### 0.0
2021-Jan-19 Tue ### 28.87 ### 28.86 ### ### ###
2021-Jan-18 Mon ### 28.81 28.56 28.56 ### ### ###
2021-Jan-15 Fri 28.86 ### 28.85 ### ### ### 0.0
2021-Jan-14 Thu ### ### ### 28.85 3,945 0 33.8 33.8 ###
2021-Jan-13 Wed 28.89 ### 28.89 ### 7,450 ### 68.3 68.3 0.0
2021-Jan-12 Tue ### 29.2 29 ### 2,346 ### 45.6 45.6 0.0
2021-Jan-11 Mon 29.29 29.4 ### ### 53.0 53.0 0.0
2021-Jan-08 Fri ### ### 29.25 29.28 ### ### ###
2021-Jan-07 Thu ### ### ### ### ### ### 0.0
2021-Jan-06 Wed 28.88 ### 28.71 28.71 40.7 40.7 ###
2021-Jan-05 Tue 28.73 28.85 ### 28.8 61.9 61.9 2.1
2021-Jan-04 Mon 28.7 28.75 ### 28.75 57.1 57.1 ###
2020-Dec-31 Thu 28.7 28.7 28.53 28.54 ### ### 2.0
2020-Dec-30 Wed ### ### 28.49 ### 24.7 24.7 0.0
2020-Dec-29 Tue 28.89 ### 28.87 28.87 4,657 67,223 ### ### 2.1
2020-Dec-24 Thu 28.86 ### 28.83 28.84 ### ### ###
2020-Dec-23 Wed ### 28.85 ### 28.71 28,028 ### ### ### ###
2020-Dec-22 Tue ### ### 28.52 28.54 38.5 38.5 2.0
2020-Dec-21 Mon ### ### 28.86 ### 1,471 21,226 ### ### 0.0
2020-Dec-18 Fri ### ### ### ### ### ### 0.0
2020-Dec-17 Thu 28.8 29.49 28.5 ### ### ### 0.0
2020-Dec-16 Wed ### 28.78 28.57 ### ### ### 0.0
2020-Dec-15 Tue 28.75 28.75 28.42 28.42 15,289 ### ### ### ###
2020-Dec-14 Mon ### ### ### 28.81 ### ### 2.1
2020-Dec-11 Fri 28.76 28.87 ### 28.73 6,352 ### 37.6 37.6 2.1
2020-Dec-10 Thu 28.85 ### 28.78 28.85 75.9 75.9 ###
2020-Dec-09 Wed ### ### 28.88 ### 68.8 68.8 0.0
2020-Dec-08 Tue 28.8 28.83 ### 28.78 7,252 ### 41.4 41.4 2.1
2020-Dec-07 Mon 28.76 ### 28.76 28.87 4,873 70,073 72.9 72.9 2.1
2020-Dec-04 Fri 28.5 ### 28.5 ### ### ### 0.0
2020-Dec-03 Thu 28.21 28.5 28.21 28.5 74.1 74.1 2.0
2020-Dec-02 Wed ### ### 27.89 ### 9,380 ### ### ### 0.0
2020-Dec-01 Tue 27.74 ### ### ### 66.7 66.7 0.0
2020-Nov-30 Mon ### ### 27.79 27.88 10,082 140,089 ### ### ###
2020-Nov-27 Fri ### ### ### 28.2 34.7 34.7 2.0
2020-Nov-26 Thu 28.54 28.55 ### ### 36.0 36.0 0.0
2020-Nov-25 Wed 28.5 ### 28.43 ### 17,141 243,659 ### ### 0.0
2020-Nov-24 Tue ### ### ### ### 17,084 0 ### ### 0.0
2020-Nov-23 Mon 27.46 ### 27.43 27.55 8,970 123,023 69.7 69.7 2.0
2020-Nov-20 Fri ### 27.46 ### ### ### ### 0.0
2020-Nov-19 Thu ### ### ### ### 29.6 29.6 0.0
2020-Nov-18 Wed ### ### ### ### 74.4 74.4 0.0
2020-Nov-17 Tue 26.86 27.45 26.86 ### ### ### 0.0
2020-Nov-16 Mon ### ### ### 26.86 77.7 77.7 1.9
2020-Nov-13 Fri 26.59 ### ### 26.47 30.3 30.3 ###
2020-Nov-12 Thu ### ### ### ### ### ### 0.0
2020-Nov-11 Wed ### 26.81 ### 26.8 8,941 119,854 66.0 66.0 1.9
2020-Nov-10 Tue 26.56 26.75 ### ### 10,522 ### ### ### 0.0
2020-Nov-09 Mon 25.56 26 25.56 26 68.0 68.0 1.9
2020-Nov-06 Fri ### 25.55 ### 25.45 4,340 55,443 64.4 64.4 1.8
2020-Nov-05 Thu 25.21 ### ### 25.26 2,853 0 63.5 63.5 1.8
2020-Nov-04 Wed 25.25 ### ### ### 3,851 0 29.6 29.6 0.0
2020-Nov-03 Tue 24.77 ### 24.77 ### 8,347 103,377 ### ### 0.0
2020-Nov-02 Mon 24.8 24.8 24.5 24.72 52.9 52.9 1.8
2020-Oct-30 Fri ### 24.77 24.57 ### ### ### 0.0
2020-Oct-29 Thu 24.71 24.71 24.51 24.58 2,757 67,849 32.1 32.1 1.8
2020-Oct-28 Wed ### ### 24.86 25 8,680 ### 62.8 62.8 1.8
2020-Oct-27 Tue 25.41 25.41 25 ### 2,442 61,550 ### ### 0.0
2020-Oct-26 Mon 25.5 ### 25.5 25.55 78.1 78.1 1.8
2020-Oct-23 Fri 25.59 25.59 25.45 25.5 38.2 38.2 ###
2020-Oct-22 Thu 25.47 25.51 25.28 25.51 6,087 154,579 69.6 69.6 1.8
2020-Oct-21 Wed 25.45 25.57 25.45 25.55 ### ### 1.8
2020-Oct-20 Tue 25.57 ### ### 25.41 36.5 36.5 ###
2020-Oct-19 Mon 25.57 25.73 25.57 25.7 70.8 70.8 1.8
2020-Oct-16 Fri ### 25.59 ### 25.42 1,049 13,421 67.2 67.2 1.8
2020-Oct-15 Thu ### ### ### 25.55 6,974 0 ### ### 1.8
2020-Oct-14 Wed ### ### 25.28 25.29 7,153 ### 35.5 35.5 ###
2020-Oct-13 Tue ### 25.56 ### 25.56 ### ### 1.8
2020-Oct-12 Mon 25.25 25.25 ### 25.2 34.3 34.3 1.8
2020-Oct-09 Fri ### 25.21 ### 25.21 8,942 ### 66.2 66.2 ###
2020-Oct-08 Thu 25 25.2 ### ### ### ### 0.0
2020-Oct-07 Wed 24.46 24.87 24.42 24.86 ### ### 1.8
2020-Oct-06 Tue 24.5 ### ### 24.46 32.8 32.8 1.7
2020-Oct-05 Mon ### ### ### ### 62.8 62.8 0.0
2020-Oct-02 Fri ### ### ### ### 1,980 0 49.5 49.5 0.0
2020-Oct-01 Thu ### 24.25 ### 24.25 ### ### 1.7
2020-Sep-30 Wed 24.2 24.28 ### ### 3,957 ### ### ### 0.0
2020-Sep-29 Tue 24.47 ### ### ### 6,658 0 36.5 36.5 0.0
2020-Sep-28 Mon 24.71 24.8 ### 24.74 842 10,440 65.3 65.3 1.8
2020-Sep-25 Fri 24.55 24.79 24.55 ### 4,147 ### ### ### 0.0
2020-Sep-24 Thu ### 24.42 ### 24.4 5,046 ### 73.7 73.7 1.7
2020-Sep-23 Wed 24.27 24.45 24.23 24.45 2,984 ### ### ### ###
2020-Sep-22 Tue ### ### ### ### 27,342 0 ### ### 0.0
2020-Sep-21 Mon ### 24.47 24.22 24.22 3,478 84,671 41.8 41.8 1.7
2020-Sep-18 Fri 24.5 ### 24.44 24.49 3,628 ### ### ### ###
2020-Sep-17 Thu 24.8 24.81 24.5 24.53 10,383 ### ### ### 1.8
2020-Sep-16 Wed 24.8 24.83 24.74 24.81 2,554 ### 61.6 61.6 1.8
2020-Sep-15 Tue 24.83 ### ### ### ### ### 0.0
2020-Sep-14 Mon 24.8 ### 24.75 24.8 10,283 127,252 ### ### ###
2020-Sep-11 Fri 24.74 24.81 ### 24.79 ### ### ###
2020-Sep-10 Thu ### ### 24.8 24.88 34.1 34.1 1.8
2020-Sep-09 Wed ### ### 24.71 24.82 4,170 51,520 33.0 33.0 1.8
2020-Sep-08 Tue 25.27 25.4 25.21 25.29 ### ### ###
2020-Sep-07 Mon 24.84 25.23 24.82 25.23 16,681 417,442 ### ### 1.8
2020-Sep-04 Fri 25.27 25.27 ### ### 30.2 30.2 0.0
2020-Sep-03 Thu 25.7 25.84 ### ### ### ### 0.0
2020-Sep-02 Wed 25.24 25.51 25.22 25.48 7,020 ### 72.4 72.4 1.8
2020-Sep-01 Tue ### ### ### ### 48.6 48.6 0.0
2020-Aug-31 Mon 25.55 ### 25.44 25.45 35.2 35.2 1.8
2020-Aug-28 Fri ### 25.73 25.55 25.57 9,884 253,425 ### ### ###
2020-Aug-27 Thu 25.8 25.86 ### 25.7 4,159 53,775 ### ### 1.8
2020-Aug-26 Wed ### ### ### 25.73 4,125 0 ### ### 1.8
2020-Aug-25 Tue 26 ### ### ### ### ### 0.0
2020-Aug-24 Mon ### 25.76 ### 25.75 4,055 52,228 64.0 64.0 ###
2020-Aug-21 Fri 25.83 ### ### ### 7,157 0 32.4 32.4 0.0
2020-Aug-20 Thu 25.82 25.82 25.57 25.72 12,386 318,258 36.8 36.8 1.8
2020-Aug-19 Wed 25.57 25.87 25.57 25.82 75.7 75.7 1.8
2020-Aug-18 Tue ### ### 25.48 ### ### ### 0.0
2020-Aug-17 Mon ### ### 25.52 25.54 8,171 ### 32.7 32.7 1.8


<< Previous 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 2025-05-19 10:06:38 thru 2025-05-19 10:06:39 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000