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 Fri 25-Dec-19 01:26:37 AM AEDT

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

(VAF) Daily Prices Page 1...

     Prev Section TOC    Company Info for VAF    Limits Next Section


Company Details for (VAF)

Listing Code VAF
Listing Name
GICS Sector
ISIN Name VNGD AUS FI
ISIN Security EXCHANGE TRADED FUND UNITS FULLY PAID
ISIN Code AU000000VAF8


Maximum Price date available .. Tuesday 16th December 2025
Latest price with VOLUME for VAF .. Wednesday 21st August 2024

VAF 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 ### ### 0.0
MAX 54.5 ### ###


Font Format Legend

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


1 2 3 4 5 6 Next >>


End of day Prices (full format),

600 Days for (VAF)
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2025-Dec-16 Tue 45.83 ### 45.78 45.83 230,228 ### ### ### ###
2025-Dec-15 Mon 45.78 45.82 45.74 45.79 ### ### ###
2025-Dec-12 Fri 45.8 45.8 45.74 45.74 65,021 ### ### ### 3.3
2025-Dec-11 Thu ### 45.85 ### 45.75 120,640 2,765,672 ### ### 3.3
2025-Dec-10 Wed 45.55 ### 45.55 45.57 70.8 70.8 3.3
2025-Dec-09 Tue 45.78 45.87 ### ### ### ### 0.0
2025-Dec-08 Mon 45.82 45.84 45.75 45.83 ### ### ###
2025-Dec-05 Fri 45.79 ### 45.79 45.83 76,582 1,753,344 ### ### ###
2025-Dec-04 Thu 46 46 45.78 45.78 41.4 41.4 3.3
2025-Dec-03 Wed ### ### 45.85 45.85 107,175 2,456,986 ### ### 3.3
2025-Dec-02 Tue ### ### ### ### 71,524 0 ### ### 0.0
2025-Dec-01 Mon ### ### ### ### 49.1 49.1 0.0
2025-Nov-28 Fri ### 46.21 ### ### 118,129 2,729,370 ### ### 0.0
2025-Nov-27 Thu 46.22 46.25 ### ### 49,974 1,155,648 ### ### 0.0
2025-Nov-26 Wed ### ### ### ### 99,987 0 29.6 29.6 0.0
2025-Nov-25 Tue ### ### ### ### ### ### 0.0
2025-Nov-24 Mon ### ### 46.26 46.28 ### ### 3.3
2025-Nov-21 Fri ### ### 46.25 ### ### ### 0.0
2025-Nov-20 Thu 46.29 ### 46.24 46.28 28.6 28.6 3.3
2025-Nov-19 Wed ### ### ### ### 67,440 0 68.8 68.8 0.0
2025-Nov-18 Tue 46.28 ### 46.24 ### 87.1 87.1 0.0
2025-Nov-17 Mon 46.26 46.27 46.21 46.23 ### ### 3.3
2025-Nov-14 Fri 46.27 ### 46.2 ### 236,756 ### 69.0 69.0 0.0
2025-Nov-13 Thu 46.45 46.46 46.21 ### 128,045 ### 41.7 41.7 0.0
2025-Nov-12 Wed 46.49 46.49 46.41 46.41 40.7 40.7 ###
2025-Nov-11 Tue 46.58 46.58 ### ### ### ### 0.0
2025-Nov-10 Mon 46.49 46.49 ### ### ### ### 0.0
2025-Nov-07 Fri 46.5 46.54 46.49 46.49 86,272 4,012,942 49.4 49.4 ###
2025-Nov-06 Thu 46.41 46.48 46.41 46.42 50,052 ### ### ### 3.3
2025-Nov-05 Wed 46.47 46.59 46.47 46.5 ### ### ###
2025-Nov-04 Tue 46.5 46.51 46.4 46.46 79,920 3,712,683 ### ### 3.3
2025-Nov-03 Mon 46.52 46.54 46.42 46.43 ### ### ###
2025-Oct-31 Fri 46.57 46.58 46.51 46.54 100,555 ### ### ### 3.3
2025-Oct-30 Thu 46.52 46.57 46.44 46.52 ### ### 3.3
2025-Oct-29 Wed 46.83 46.85 ### ### 142,921 3,347,924 ### ### 0.0
2025-Oct-28 Tue 46.81 46.85 46.78 46.78 107,825 5,047,827 56.0 56.0 ###
2025-Oct-27 Mon 46.85 46.87 46.8 46.81 46.2 46.2 ###
2025-Oct-24 Fri 46.87 ### 46.8 46.88 ### ### 3.3
2025-Oct-23 Thu ### ### ### ### 70,056 0 34.6 34.6 0.0
2025-Oct-22 Wed ### ### 46.89 ### 48.8 48.8 0.0
2025-Oct-21 Tue 46.86 ### 46.86 ### 99,986 2,342,671 ### ### 0.0
2025-Oct-20 Mon 46.85 46.88 46.81 46.83 45.2 45.2 3.3
2025-Oct-17 Fri 46.88 ### 46.86 ### 115,951 ### ### ### 0.0
2025-Oct-16 Thu ### ### ### 46.83 ### ### 3.3
2025-Oct-15 Wed ### 46.71 ### ### 148,874 3,476,952 61.7 61.7 0.0
2025-Oct-14 Tue 46.57 ### 46.51 ### 214,589 ### 61.4 61.4 0.0
2025-Oct-13 Mon 46.54 ### 46.48 46.5 43.2 43.2 ###
2025-Oct-10 Fri 46.42 46.42 ### ### ### ### 0.0
2025-Oct-09 Thu 46.42 46.48 46.4 46.4 40.1 40.1 3.3
2025-Oct-08 Wed ### 46.4 ### ### 43.4 43.4 0.0
2025-Oct-07 Tue 46.4 46.59 46.26 ### 59,982 ### ### ### 0.0
2025-Oct-06 Mon ### ### 46.28 46.28 82,047 ### 42.4 42.4 3.3
2025-Oct-03 Fri 46.43 46.43 ### ### 107,226 2,489,251 31.4 31.4 0.0
2025-Oct-02 Thu ### 46.43 ### ### ### ### 0.0
2025-Oct-01 Wed ### ### 46.28 ### 82,229 1,902,779 38.1 38.1 0.0
2025-Sep-30 Tue 46.57 ### 46.48 46.56 50,758 ### ### ### 3.3
2025-Sep-29 Mon 46.52 46.56 46.49 46.56 55,148 ### ### ### 3.3
2025-Sep-26 Fri 46.45 46.47 ### 46.42 76,520 1,777,942 32.1 32.1 3.3
2025-Sep-25 Thu 46.53 46.58 46.5 46.53 ### ### ###
2025-Sep-24 Wed 46.74 46.74 46.56 46.57 45,041 ### 38.4 38.4 ###
2025-Sep-23 Tue ### 46.7 ### ### 63.9 63.9 0.0
2025-Sep-22 Mon ### ### ### ### 124,181 0 ### ### 0.0
2025-Sep-19 Fri 46.73 46.75 ### 46.71 70,481 ### 38.5 38.5 ###
2025-Sep-18 Thu ### 46.83 ### 46.77 297,648 6,969,427 ### ### ###
2025-Sep-17 Wed 46.7 46.74 ### ### 38.6 38.6 0.0
2025-Sep-16 Tue ### 46.74 ### ### 162,048 ### 35.6 35.6 0.0
2025-Sep-15 Mon ### ### 46.56 46.59 51,848 1,207,021 ### ### 3.3
2025-Sep-12 Fri 46.7 46.72 ### ### 58,878 ### 32.3 32.3 0.0
2025-Sep-11 Thu ### 46.7 ### ### 72,881 1,701,771 40.3 40.3 0.0
2025-Sep-10 Wed 46.55 ### 46.52 ### 69.6 69.6 0.0
2025-Sep-09 Tue ### ### 46.58 46.58 56,470 1,315,186 ### ### 3.3
2025-Sep-08 Mon 46.58 46.58 46.51 46.56 ### ### 3.3
2025-Sep-05 Fri 46.45 46.48 46.43 46.44 337,343 ### 35.5 35.5 3.3
2025-Sep-04 Thu 46.46 46.46 ### 46.42 ### ### 3.3
2025-Sep-03 Wed 46.46 46.46 46.23 46.26 313,443 ### 45.8 45.8 3.3
2025-Sep-02 Tue 46.45 46.46 46.4 46.44 43,028 ### 39.1 39.1 3.3
2025-Sep-01 Mon 46.52 46.55 46.45 46.45 82,980 3,858,570 39.4 39.4 3.3
2025-Aug-29 Fri ### ### 46.51 46.52 ### ### 3.3
2025-Aug-28 Thu 46.54 46.56 46.5 46.56 29,585 ### 70.6 70.6 3.3
2025-Aug-27 Wed 46.47 46.5 46.41 46.45 94,571 ### 34.8 34.8 3.3
2025-Aug-26 Tue 46.51 46.57 46.46 46.51 96,450 4,486,371 71.1 71.1 3.3
2025-Aug-25 Mon 46.54 46.57 46.51 46.54 ### ### 3.3
2025-Aug-22 Fri 46.46 46.48 46.42 46.44 54,320 ### ### ### 3.3
2025-Aug-21 Thu 46.5 46.58 46.5 46.56 61.5 61.5 3.3
2025-Aug-20 Wed 46.47 46.55 46.45 46.47 108,653 ### 73.8 73.8 ###
2025-Aug-19 Tue 46.5 46.5 46.42 46.43 38.7 38.7 ###
2025-Aug-18 Mon 46.55 46.58 46.52 46.58 65.6 65.6 3.3
2025-Aug-15 Fri 46.58 ### 46.56 ### 96,658 ### 57.7 57.7 0.0
2025-Aug-14 Thu ### ### ### ### 35.8 35.8 0.0
2025-Aug-13 Wed 46.56 ### 46.5 ### 135,744 3,156,048 ### ### 0.0
2025-Aug-12 Tue 46.48 46.56 46.425 46.56 92,954 ### ### ### 3.3
2025-Aug-11 Mon 46.49 46.52 46.48 46.49 ### ### ###
2025-Aug-08 Fri 46.5 46.52 46.48 46.5 136,550 6,349,575 66.5 66.5 ###
2025-Aug-07 Thu 46.48 46.53 46.46 46.51 48,880 2,272,675 ### ### 3.3
2025-Aug-06 Wed 46.48 46.55 46.44 46.46 203,144 9,445,180 29.7 29.7 3.3
2025-Aug-05 Tue 46.57 ### 46.55 46.56 55,254 ### ### ### 3.3
2025-Aug-04 Mon 46.56 ### 46.47 46.5 ### ### ###
2025-Aug-01 Fri ### ### 46.27 46.28 120,629 2,790,751 36.0 36.0 3.3
2025-Jul-31 Thu ### 46.42 ### ### 108,725 ### 40.2 40.2 0.0
2025-Jul-30 Wed ### 46.45 ### 46.41 ### ### ###
2025-Jul-29 Tue 46.23 ### 46.23 46.25 60,258 ### ### ### ###
2025-Jul-28 Mon ### 46.25 ### ### 50,152 ### 67.8 67.8 0.0
2025-Jul-25 Fri 46.21 46.23 ### ### ### ### 0.0
2025-Jul-24 Thu 46.26 46.26 ### ### 61,679 ### ### ### 0.0
2025-Jul-23 Wed ### ### ### ### 410,755 0 33.6 33.6 0.0
2025-Jul-22 Tue ### ### 46.27 ### 193,256 4,470,977 65.8 65.8 0.0
2025-Jul-21 Mon 46.26 46.29 46.22 46.23 72,275 3,343,080 ### ### 3.3
2025-Jul-18 Fri 46.28 46.29 ### 46.27 26.7 26.7 ###
2025-Jul-17 Thu ### 46.24 ### ### ### ### 0.0
2025-Jul-16 Wed ### ### ### ### 43,849 0 66.0 66.0 0.0
2025-Jul-15 Tue ### ### ### ### 73,229 0 32.9 32.9 0.0
2025-Jul-14 Mon ### ### ### ### 31.2 31.2 0.0
2025-Jul-11 Fri ### ### ### ### 53,843 0 ### ### 0.0
2025-Jul-10 Thu 46.2 46.28 ### ### 36.0 36.0 0.0
2025-Jul-09 Wed ### ### ### ### ### ### 0.0
2025-Jul-08 Tue ### ### ### ### ### ### 0.0
2025-Jul-07 Mon 46.5 46.5 46.4 46.41 ### ### ###
2025-Jul-04 Fri ### 46.42 ### 46.42 38,770 899,851 69.2 69.2 3.3
2025-Jul-03 Thu 46.41 ### ### 46.42 65,049 0 ### ### 3.3
2025-Jul-02 Wed 46.5 46.5 46.44 46.46 83,386 3,874,947 34.2 34.2 3.3
2025-Jul-01 Tue 46.5 46.58 46.42 46.56 ### ### 3.3
2025-Jun-30 Mon 47 47 ### ### 420,057 ### ### ### 0.0
2025-Jun-27 Fri ### ### ### ### 33.6 33.6 0.0
2025-Jun-26 Thu ### ### ### ### ### ### 0.0
2025-Jun-25 Wed ### ### ### ### 91,054 0 69.6 69.6 0.0
2025-Jun-24 Tue 46.83 ### 46.83 ### 34,770 ### 67.3 67.3 0.0
2025-Jun-23 Mon 46.79 46.86 46.75 46.84 79.0 79.0 3.3
2025-Jun-20 Fri 46.79 46.85 46.77 46.81 67.8 67.8 ###
2025-Jun-19 Thu 46.74 46.83 46.71 46.79 ### ### 3.3
2025-Jun-18 Wed 46.71 46.75 ### ### 113,725 2,658,321 40.0 40.0 0.0
2025-Jun-17 Tue ### 46.76 ### ### 39.7 39.7 0.0
2025-Jun-16 Mon 46.73 46.76 ### ### ### ### 0.0
2025-Jun-13 Fri ### 47 46.81 46.89 47.2 47.2 ###
2025-Jun-12 Thu ### 46.76 ### 46.71 68.6 68.6 ###
2025-Jun-11 Wed ### ### 46.57 46.58 41.0 41.0 3.3
2025-Jun-10 Tue 46.57 ### 46.5 46.59 95,683 2,224,629 68.1 68.1 3.3
2025-Jun-06 Fri ### ### 46.57 ### 55,578 ### 72.0 72.0 0.0
2025-Jun-05 Thu 46.71 46.74 ### ### 48,286 1,128,443 ### ### 0.0
2025-Jun-04 Wed ### 46.71 ### ### 32.3 32.3 0.0
2025-Jun-03 Tue 46.56 ### 46.52 ### 67.2 67.2 0.0
2025-Jun-02 Mon 46.57 ### 46.52 46.58 49,182 1,143,973 73.5 73.5 3.3
2025-May-30 Fri 46.51 ### 46.49 46.51 86,444 ### ### ### 3.3
2025-May-29 Thu ### 46.41 ### ### ### ### 0.0
2025-May-28 Wed 46.51 46.52 ### 46.4 38.4 38.4 3.3
2025-May-27 Tue ### 46.51 ### 46.48 ### ### ###
2025-May-26 Mon 46.21 ### 46.21 ### 71.2 71.2 0.0
2025-May-23 Fri 46.22 46.26 ### ### 31.1 31.1 0.0
2025-May-22 Thu ### ### ### ### 134,640 0 ### ### 0.0
2025-May-21 Wed 46.29 46.29 ### ### 103,082 ### ### ### 0.0
2025-May-20 Tue 46 46.27 ### 46.23 33,775 781,384 70.5 70.5 3.3
2025-May-19 Mon ### ### ### ### ### ### 0.0
2025-May-16 Fri ### ### ### ### ### ### 0.0
2025-May-15 Thu 45.88 ### 45.77 45.88 ### ### 3.3
2025-May-14 Wed ### ### ### 46 67,145 0 38.7 38.7 3.3
2025-May-13 Tue ### ### ### ### 42.3 42.3 0.0
2025-May-12 Mon ### ### ### ### 86,922 0 ### ### 0.0
2025-May-09 Fri ### ### ### ### 71,758 0 33.6 33.6 0.0
2025-May-08 Thu 46.52 46.53 46.4 46.44 34,275 1,592,587 ### ### 3.3
2025-May-07 Wed ### 46.42 ### 46.41 48,283 1,120,648 62.4 62.4 ###
2025-May-06 Tue ### ### 46.21 46.21 45,474 1,050,676 ### ### ###
2025-May-05 Mon ### 46.41 ### ### ### ### 0.0
2025-May-02 Fri 46.5 46.52 46.4 46.44 265,850 ### 26.5 26.5 3.3
2025-May-01 Thu 46.5 46.54 46.48 46.5 65.9 65.9 ###
2025-Apr-30 Wed 46.49 ### 46.49 46.5 101,058 ### 67.3 67.3 ###
2025-Apr-29 Tue 46.56 46.56 46.46 46.48 28,676 1,333,720 ### ### ###
2025-Apr-28 Mon 46.42 46.55 46.42 46.5 73.2 73.2 ###
2025-Apr-24 Thu 46.21 ### 46.21 ### 61.6 61.6 0.0
2025-Apr-23 Wed ### ### 46.27 46.27 ### ### ###
2025-Apr-22 Tue ### ### ### 46.28 71.8 71.8 3.3
2025-Apr-17 Thu 46.24 46.27 ### 46.22 40,677 ### 30.3 30.3 ###
2025-Apr-16 Wed ### 46.2 ### ### 36.4 36.4 0.0
2025-Apr-15 Tue ### ### ### ### 73,026 0 68.0 68.0 0.0
2025-Apr-14 Mon ### ### 45.85 ### ### ### 0.0
2025-Apr-11 Fri ### ### ### ### ### ### 0.0
2025-Apr-10 Thu ### 46.24 46 46 ### ### 3.3
2025-Apr-09 Wed 46.29 46.29 45.83 ### 83,251 3,834,541 45.1 45.1 0.0
2025-Apr-08 Tue ### ### ### 46.2 48.8 48.8 ###
2025-Apr-07 Mon ### ### ### 46.42 123,188 0 ### ### 3.3
2025-Apr-04 Fri 46.21 46.44 ### 46.24 ### ### 3.3
2025-Apr-03 Thu 46 ### 46 ### 72,783 ### 71.3 71.3 0.0
2025-Apr-02 Wed 45.78 45.85 45.78 45.82 ### ### 3.3
2025-Apr-01 Tue 45.76 45.87 ### 45.78 49,176 1,127,851 73.2 73.2 3.3
2025-Mar-31 Mon ### ### ### ### 46.4 46.4 0.0
2025-Mar-28 Fri 45.84 ### 45.81 45.88 163,825 ### ### ### 3.3
2025-Mar-27 Thu 45.82 45.84 45.76 45.77 ### ### ###
2025-Mar-26 Wed 45.86 45.885 45.8 45.81 ### ### 3.3
2025-Mar-25 Tue 45.85 ### 45.82 ### 45,948 ### 72.2 72.2 0.0
2025-Mar-24 Mon ### ### 45.86 ### ### ### 0.0
2025-Mar-21 Fri ### ### 45.89 ### 153,972 3,532,887 ### ### 0.0
2025-Mar-20 Thu 45.86 ### 45.86 ### 45,156 1,035,427 58.4 58.4 0.0
2025-Mar-19 Wed 45.81 45.88 45.8 45.83 ### ### ###
2025-Mar-18 Tue 45.84 ### 45.83 ### ### ### 0.0
2025-Mar-17 Mon 45.84 ### 45.84 45.84 26,357 ### 63.6 63.6 3.3
2025-Mar-14 Fri 45.87 ### 45.84 45.84 28.3 28.3 3.3
2025-Mar-13 Thu 45.73 45.88 45.73 45.82 288,474 13,213,551 71.4 71.4 3.3
2025-Mar-12 Wed 45.75 45.8 45.72 45.75 69.5 69.5 3.3
2025-Mar-11 Tue 45.84 ### 45.83 ### 101,582 2,327,751 77.7 77.7 0.0
2025-Mar-10 Mon 45.76 45.86 45.72 45.72 62,178 ### ### ### 3.3
2025-Mar-07 Fri 45.79 45.82 45.72 45.79 74.2 74.2 ###
2025-Mar-06 Thu 45.74 45.74 ### ### 44,124 ### 32.4 32.4 0.0
2025-Mar-05 Wed 45.88 45.88 45.73 45.83 ### ### ###
2025-Mar-04 Tue ### ### ### ### 74.8 74.8 0.0
2025-Mar-03 Mon ### ### 45.86 45.87 ### ### ###
2025-Feb-28 Fri ### ### 45.85 ### 42,058 964,179 74.1 74.1 0.0
2025-Feb-27 Thu 45.83 45.87 45.81 45.86 63.6 63.6 3.3
2025-Feb-26 Wed 45.78 45.88 45.76 45.77 44,288 2,029,276 ### ### ###
2025-Feb-25 Tue ### 45.76 ### 45.71 57,628 1,318,528 ### ### ###
2025-Feb-24 Mon 45.59 ### 45.55 ### 234,320 ### ### ### 0.0
2025-Feb-21 Fri 45.41 45.49 45.4 45.46 41,642 1,892,420 ### ### 3.2
2025-Feb-20 Thu 45.44 45.5 ### ### 73,980 1,683,045 ### ### 0.0
2025-Feb-19 Wed 45.42 45.45 ### ### ### ### 0.0
2025-Feb-18 Tue 45.59 ### 45.42 45.44 65,971 ### ### ### 3.2
2025-Feb-17 Mon ### ### 45.54 45.55 87,446 1,991,145 33.2 33.2 ###
2025-Feb-14 Fri ### 45.7 45.58 ### 35,321 1,612,050 ### ### 0.0
2025-Feb-13 Thu 45.43 45.52 ### 45.47 66.8 66.8 3.2
2025-Feb-12 Wed 45.58 45.58 45.48 45.48 54,871 2,498,276 ### ### 3.2
2025-Feb-11 Tue ### 45.7 45.59 ### 42,951 ### 37.7 37.7 0.0
2025-Feb-10 Mon ### ### 45.58 45.58 48,823 1,112,676 ### ### 3.3
2025-Feb-07 Fri 45.7 45.78 ### ### ### ### 0.0
2025-Feb-06 Thu 45.75 45.85 45.75 45.77 64.3 64.3 ###
2025-Feb-05 Wed 45.57 45.73 45.55 45.7 ### ### 3.3
2025-Feb-04 Tue 45.5 45.59 45.49 45.56 67,983 3,095,945 ### ### 3.3
2025-Feb-03 Mon 45.5 45.73 45.49 ### 69,440 3,167,158 ### ### 0.0
2025-Jan-31 Fri ### ### 45.5 45.5 31.1 31.1 3.3
2025-Jan-30 Thu ### ### 45.52 45.56 ### ### 3.3
2025-Jan-29 Wed 45.42 ### 45.41 45.56 46,484 ### 62.4 62.4 3.3
2025-Jan-28 Tue 45.43 45.48 ### 45.41 42.3 42.3 ###
2025-Jan-24 Fri ### ### 45.27 ### ### ### 0.0
2025-Jan-23 Thu ### ### 45.28 ### ### ### 0.0
2025-Jan-22 Wed ### ### ### ### 30,629 0 ### ### 0.0
2025-Jan-21 Tue ### 45.47 ### 45.42 94,920 ### 67.5 67.5 3.2
2025-Jan-20 Mon 45.2 45.28 ### 45.28 46,189 ### ### ### 3.2
2025-Jan-17 Fri 45.28 45.28 45.21 45.23 ### ### ###
2025-Jan-16 Thu ### 45.23 ### 45.21 38,429 869,071 70.6 70.6 ###
2025-Jan-15 Wed ### ### 44.89 ### ### ### 0.0
2025-Jan-14 Tue ### ### ### ### ### ### 0.0
2025-Jan-13 Mon ### ### 44.84 44.86 34,021 762,750 44.1 44.1 3.2
2025-Jan-10 Fri 45.24 45.24 ### ### 100,243 ### 36.8 36.8 0.0
2025-Jan-09 Thu ### 45.22 ### 45.22 ### ### 3.2
2025-Jan-08 Wed ### 45.25 ### ### 47,853 1,082,674 ### ### 0.0
2025-Jan-07 Tue 45.2 45.26 ### 45.2 ### ### 3.2
2025-Jan-06 Mon ### ### 45.2 45.2 90,543 2,046,271 40.1 40.1 3.2
2025-Jan-03 Fri ### 45.45 ### ### 62.1 62.1 0.0
2025-Jan-02 Thu 45.47 45.47 45.27 ### 29.1 29.1 0.0
2024-Dec-31 Tue 45.84 45.89 45.77 45.78 28,370 ### 33.4 33.4 3.3
2024-Dec-30 Mon ### ### 45.59 ### 66.0 66.0 0.0
2024-Dec-27 Fri 45.59 45.8 45.59 45.78 30,574 1,397,078 ### ### 3.3
2024-Dec-24 Tue 45.57 ### 45.57 45.58 27,686 630,825 65.1 65.1 3.3
2024-Dec-23 Mon 45.59 45.7 45.56 ### 58.2 58.2 0.0
2024-Dec-20 Fri 45.5 45.51 45.4 45.47 ### ### 3.2
2024-Dec-19 Thu 45.73 45.73 45.55 45.55 ### ### ###
2024-Dec-18 Wed 45.8 45.89 45.8 45.84 169,587 ### ### ### 3.3
2024-Dec-17 Tue 45.74 45.87 45.72 45.82 ### ### 3.3
2024-Dec-16 Mon 45.78 45.8 45.71 45.72 47.7 47.7 3.3
2024-Dec-13 Fri 45.76 45.86 45.73 45.75 164,086 ### ### ### 3.3
2024-Dec-12 Thu ### ### 45.81 45.87 ### ### ###
2024-Dec-11 Wed ### ### ### ### 39.1 39.1 0.0
2024-Dec-10 Tue 45.86 ### 45.81 ### ### ### 0.0
2024-Dec-09 Mon ### ### ### ### ### ### 0.0
2024-Dec-06 Fri 45.87 ### 45.8 45.86 43,151 988,157 37.7 37.7 3.3
2024-Dec-05 Thu ### ### 45.86 45.86 47,726 1,094,357 ### ### 3.3
2024-Dec-04 Wed ### ### ### 45.8 59,526 0 ### ### ###
2024-Dec-03 Tue 45.7 45.76 ### ### 51,070 1,168,481 ### ### 0.0
2024-Dec-02 Mon ### 45.73 ### ### 61,746 1,411,822 ### ### 0.0
2024-Nov-29 Fri 45.57 ### 45.47 45.53 ### ### 3.3
2024-Nov-28 Thu 45.54 ### 45.49 45.54 44,021 1,001,257 ### ### 3.3
2024-Nov-27 Wed 45.44 45.51 ### 45.46 50,678 1,153,177 69.5 69.5 3.2
2024-Nov-26 Tue 45.45 45.5 45.4 45.43 41.4 41.4 3.2
2024-Nov-25 Mon ### ### ### ### 42.5 42.5 0.0
2024-Nov-22 Fri ### 45.21 ### ### 69.8 69.8 0.0
2024-Nov-21 Thu ### ### ### ### 75.5 75.5 0.0
2024-Nov-20 Wed ### ### ### ### 46.4 46.4 0.0
2024-Nov-19 Tue ### ### ### ### 47,954 0 33.8 33.8 0.0
2024-Nov-18 Mon 45 ### 45 ### 49,245 ### 63.5 63.5 0.0
2024-Nov-15 Fri 44.88 ### 44.88 ### 59,787 1,341,620 ### ### 0.0
2024-Nov-14 Thu 44.82 44.88 44.77 44.77 58,559 ### 41.6 41.6 3.2
2024-Nov-13 Wed ### ### 44.79 44.8 ### ### 3.2
2024-Nov-12 Tue 45 ### 45 ### ### ### 0.0
2024-Nov-11 Mon ### ### ### ### 38.3 38.3 0.0
2024-Nov-08 Fri ### ### ### ### 75,147 0 33.3 33.3 0.0
2024-Nov-07 Thu ### ### 44.84 ### 45.4 45.4 0.0
2024-Nov-06 Wed ### ### 44.77 ### 188,487 4,219,281 ### ### 0.0
2024-Nov-05 Tue ### ### 45 ### 35,155 790,987 ### ### 0.0
2024-Nov-04 Mon ### ### ### ### 42.1 42.1 0.0
2024-Nov-01 Fri ### ### 45 45 51,178 ### ### ### 3.2
2024-Oct-31 Thu ### ### ### ### 44,858 0 ### ### 0.0
2024-Oct-30 Wed 45.22 45.26 ### ### ### ### 0.0
2024-Oct-29 Tue 45.23 45.27 ### ### 32,829 743,084 ### ### 0.0
2024-Oct-28 Mon 45.22 45.23 ### ### ### ### 0.0
2024-Oct-25 Fri 45.22 ### 45.22 45.26 ### ### 3.2
2024-Oct-24 Thu ### 45.24 ### ### 71.3 71.3 0.0
2024-Oct-23 Wed ### 45.24 ### ### 56,881 1,286,648 37.8 37.8 0.0
2024-Oct-22 Tue ### ### ### ### 108,041 0 38.0 38.0 0.0
2024-Oct-21 Mon 45.44 45.47 ### 45.45 68.1 68.1 ###
2024-Oct-18 Fri 45.4 45.42 ### ### ### ### 0.0
2024-Oct-17 Thu ### ### 45.45 45.52 34.9 34.9 ###
2024-Oct-16 Wed 45.56 ### 45.56 45.58 141,727 3,228,541 ### ### 3.3
2024-Oct-15 Tue 45.45 45.54 45.45 45.49 35,740 ### 64.4 64.4 ###
2024-Oct-14 Mon 45.46 45.48 45.4 45.45 ### ### ###
2024-Oct-11 Fri 45.51 45.55 45.49 45.5 139,326 ### 33.5 33.5 3.3
2024-Oct-10 Thu 45.46 45.55 45.46 45.5 53,977 2,456,223 65.7 65.7 3.3
2024-Oct-09 Wed 45.52 ### 45.52 ### 54,228 1,234,229 70.3 70.3 0.0
2024-Oct-08 Tue 45.55 ### 45.51 ### 54,782 ### 71.5 71.5 0.0
2024-Oct-07 Mon 45.57 45.57 45.43 45.43 28.9 28.9 3.2
2024-Oct-04 Fri 45.86 45.88 45.77 45.78 35,628 1,632,653 ### ### 3.3
2024-Oct-03 Thu ### ### ### ### ### ### 0.0
2024-Oct-02 Wed 46 ### 46 ### 37,772 868,756 69.4 69.4 0.0
2024-Oct-01 Tue 46 ### ### ### 70,485 0 ### ### 0.0
2024-Sep-30 Mon 46.2 46.26 ### 46.21 58,558 1,354,446 ### ### ###
2024-Sep-27 Fri 46.22 46.23 ### ### 30.8 30.8 0.0
2024-Sep-26 Thu 46.27 46.28 46.2 46.25 55,251 ### ### ### ###
2024-Sep-25 Wed ### ### 46.26 ### ### ### 0.0
2024-Sep-24 Tue ### 46.28 ### 46.28 49,725 ### ### ### 3.3
2024-Sep-23 Mon ### 46.2 ### ### ### ### 0.0
2024-Sep-20 Fri 46.25 ### 46.24 46.26 40,442 ### ### ### 3.3
2024-Sep-19 Thu ### ### ### 46.21 53,171 0 31.3 31.3 ###
2024-Sep-18 Wed 46.44 46.45 ### 46.4 ### ### 3.3
2024-Sep-17 Tue 46.54 46.54 46.41 46.44 42,624 1,980,950 ### ### 3.3
2024-Sep-16 Mon 46.5 46.51 46.43 46.43 56,382 2,620,071 39.9 39.9 ###
2024-Sep-13 Fri ### 46.46 ### 46.45 66,621 ### 67.3 67.3 3.3
2024-Sep-12 Thu ### ### 46.26 ### 46,545 1,076,585 ### ### 0.0
2024-Sep-11 Wed 46.28 ### 46.24 ### 70.3 70.3 0.0
2024-Sep-10 Tue ### 46.22 ### ### 71.2 71.2 0.0
2024-Sep-09 Mon ### 46.155 ### ### 30,185 ### 31.7 31.7 0.0
2024-Sep-06 Fri ### 46.22 ### ### 49,223 1,137,543 69.2 69.2 0.0
2024-Sep-05 Thu 46.22 46.22 ### ### 37.8 37.8 0.0
2024-Sep-04 Wed ### ### ### ### 68,921 0 46.5 46.5 0.0
2024-Sep-03 Tue ### ### 45.87 ### ### ### 0.0
2024-Sep-02 Mon ### ### 45.88 ### ### ### 0.0
2024-Aug-30 Fri 46 ### ### 46 67,353 0 56.8 56.8 3.3
2024-Aug-29 Thu ### ### ### ### ### ### 0.0
2024-Aug-28 Wed ### ### ### ### 56,072 0 35.5 35.5 0.0
2024-Aug-27 Tue ### 46.2 ### ### 89,358 ### 39.7 39.7 0.0
2024-Aug-26 Mon ### 46.21 ### ### 94,989 2,194,720 ### ### 0.0
2024-Aug-23 Fri ### ### 46 ### 34.1 34.1 0.0
2024-Aug-22 Thu ### ### ### ### 66,970 0 36.6 36.6 0.0
2024-Aug-21 Wed ### ### ### ### ### ### 0.0
2024-Aug-20 Tue 46 ### ### ### 46,851 0 41.3 41.3 0.0
2024-Aug-19 Mon ### 46 ### ### ### ### 0.0
2024-Aug-16 Fri 45.88 ### 45.87 ### 67.0 67.0 0.0
2024-Aug-15 Thu ### ### ### ### 70.1 70.1 0.0
2024-Aug-14 Wed 45.88 ### 45.86 ### 69.9 69.9 0.0
2024-Aug-13 Tue 45.8 45.84 45.77 45.82 ### ### 3.3
2024-Aug-12 Mon 45.71 45.74 ### 45.71 40,084 916,721 71.3 71.3 ###
2024-Aug-09 Fri ### ### 45.59 ### ### ### 0.0
2024-Aug-08 Thu ### ### 45.57 ### 51,024 1,162,581 76.1 76.1 0.0
2024-Aug-07 Wed 45.57 ### 45.54 45.59 41,247 ### ### ### ###
2024-Aug-06 Tue ### ### ### 45.74 58.9 58.9 3.3
2024-Aug-05 Mon ### 46.22 ### ### 78,072 1,804,243 88.2 88.2 0.0
2024-Aug-02 Fri ### 45.78 ### ### 41.1 41.1 0.0
2024-Aug-01 Thu 45.59 ### 45.53 45.58 ### ### 3.3
2024-Jul-31 Wed ### 45.54 ### 45.5 ### ### 3.3
2024-Jul-30 Tue ### ### ### ### 28,459 0 ### ### 0.0
2024-Jul-29 Mon ### ### ### ### ### ### 0.0
2024-Jul-26 Fri ### ### ### ### 89,126 0 ### ### 0.0
2024-Jul-25 Thu ### ### ### 45 ### ### 3.2
2024-Jul-24 Wed 44.88 ### 44.84 ### ### ### 0.0
2024-Jul-23 Tue ### ### 44.89 44.89 35.1 35.1 ###
2024-Jul-22 Mon ### ### ### ### 170,571 0 39.8 39.8 0.0
2024-Jul-19 Fri 45 ### ### ### 64,145 0 33.3 33.3 0.0
2024-Jul-18 Thu ### ### ### ### 63,557 0 ### ### 0.0
2024-Jul-17 Wed ### ### ### ### 35.2 35.2 0.0
2024-Jul-16 Tue ### ### ### ### 137,521 0 71.9 71.9 0.0
2024-Jul-15 Mon ### ### 44.8 44.81 108,146 2,422,470 36.1 36.1 ###
2024-Jul-12 Fri 44.78 44.84 44.78 44.81 60.7 60.7 ###
2024-Jul-11 Thu 44.73 44.77 ### 44.7 31,770 711,171 35.9 35.9 3.2
2024-Jul-10 Wed 44.72 44.77 ### 44.75 104,652 ### ### ### ###
2024-Jul-09 Tue 44.77 44.77 44.71 44.73 ### ### ###
2024-Jul-08 Mon ### 44.71 ### ### 102,273 ### 71.9 71.9 0.0
2024-Jul-05 Fri ### ### 44.55 44.59 72,671 1,618,746 32.7 32.7 3.2
2024-Jul-04 Thu 44.59 ### 44.56 44.57 41,948 ### ### ### ###
2024-Jul-03 Wed 44.59 ### 44.51 44.53 33.5 33.5 ###
2024-Jul-02 Tue 44.59 ### 44.51 44.56 37,181 ### ### ### 3.2
2024-Jul-01 Mon ### 44.7 44.55 ### ### ### 0.0
2024-Jun-28 Fri ### 45.185 ### ### 53,345 ### 64.5 64.5 0.0
2024-Jun-27 Thu ### 45 ### ### 30.0 30.0 0.0
2024-Jun-26 Wed 45.44 45.45 ### ### 135,942 3,089,281 ### ### 0.0
2024-Jun-25 Tue 45.45 45.47 ### 45.42 65,624 ### ### ### 3.2
2024-Jun-24 Mon 45.4 45.44 ### ### 51,342 ### ### ### 0.0
2024-Jun-21 Fri ### ### ### ### 64,827 0 ### ### 0.0
2024-Jun-20 Thu 45.44 45.44 ### ### 32.6 32.6 0.0
2024-Jun-19 Wed 45.45 45.48 ### ### 36.8 36.8 0.0
2024-Jun-18 Tue 45.52 45.56 45.41 45.41 ### ### ###
2024-Jun-17 Mon 45.53 45.59 45.5 45.52 73,151 ### 41.9 41.9 ###
2024-Jun-14 Fri 45.4 45.45 ### 45.41 28,751 ### ### ### ###
2024-Jun-13 Thu ### ### 45.28 ### 83,521 ### 41.9 41.9 0.0
2024-Jun-12 Wed ### ### ### ### 42.3 42.3 0.0
2024-Jun-11 Tue ### ### ### 45 49.9 49.9 3.2
2024-Jun-07 Fri 45.24 45.27 ### ### 32.6 32.6 0.0
2024-Jun-06 Thu 45.28 45.29 45.24 45.24 39,275 1,777,782 ### ### ###
2024-Jun-05 Wed 45.25 45.28 ### ### ### ### 0.0
2024-Jun-04 Tue ### ### ### ### ### ### 0.0
2024-Jun-03 Mon 44.89 ### 44.88 ### 69.9 69.9 0.0
2024-May-31 Fri 44.84 ### 44.84 44.84 30,855 ### ### ### 3.2
2024-May-30 Thu 44.72 44.8 44.7 44.8 72.4 72.4 3.2
2024-May-29 Wed ### ### 44.77 44.81 ### ### ###
2024-May-28 Tue ### ### ### ### ### ### 0.0
2024-May-27 Mon ### ### ### ### ### ### 0.0
2024-May-24 Fri ### ### 45 ### 49,478 1,113,255 33.7 33.7 0.0
2024-May-23 Thu ### ### ### ### 34.5 34.5 0.0
2024-May-22 Wed ### ### ### ### 40.8 40.8 0.0
2024-May-21 Tue ### ### ### ### ### ### 0.0
2024-May-20 Mon ### 45.22 ### ### 50,972 1,152,476 36.4 36.4 0.0
2024-May-17 Fri 45.21 45.24 ### 45.2 ### ### 3.2
2024-May-16 Thu ### ### ### 45.28 68.0 68.0 3.2
2024-May-15 Wed ### ### ### ### 59,120 0 41.4 41.4 0.0
2024-May-14 Tue ### ### ### ### 52,176 0 ### ### 0.0
2024-May-13 Mon 44.88 ### 44.86 ### ### ### 0.0
2024-May-10 Fri 44.82 ### 44.82 44.88 161,956 ### ### ### 3.2
2024-May-09 Thu ### ### 44.77 44.79 348,229 ### ### ### ###
2024-May-08 Wed 45 ### ### ### 35,349 0 ### ### 0.0
2024-May-07 Tue 44.74 ### 44.74 ### 42,942 ### ### ### 0.0
2024-May-06 Mon ### 44.78 ### 44.73 41,423 ### 71.1 71.1 ###
2024-May-03 Fri 44.7 44.73 ### ### 39,343 ### ### ### 0.0
2024-May-02 Thu 44.5 ### 44.5 ### 44,123 ### 72.4 72.4 0.0
2024-May-01 Wed 44.5 ### 44.49 44.49 43.0 43.0 3.2
2024-Apr-30 Tue ### 44.73 44.57 44.7 65.6 65.6 3.2
2024-Apr-29 Mon 44.54 44.58 44.48 44.49 32.7 32.7 3.2
2024-Apr-26 Fri 44.45 44.46 ### 44.41 70,473 ### ### ### 3.2
2024-Apr-24 Wed 45 45 44.71 44.71 60,672 2,721,442 ### ### ###
2024-Apr-23 Tue ### ### ### 45 70.1 70.1 3.2
2024-Apr-22 Mon ### ### 44.86 ### 33.2 33.2 0.0
2024-Apr-19 Fri 44.87 ### 44.87 ### 76.7 76.7 0.0
2024-Apr-18 Thu 44.83 ### 44.83 ### ### ### 0.0
2024-Apr-17 Wed 44.8 44.83 44.76 44.83 ### ### 3.2
2024-Apr-16 Tue ### ### ### ### 34,150 0 52.0 52.0 0.0
2024-Apr-15 Mon ### ### ### ### 42,843 0 ### ### 0.0
2024-Apr-12 Fri ### ### ### ### 63.0 63.0 0.0
2024-Apr-11 Thu ### ### 45 45 69,542 ### 29.2 29.2 3.2
2024-Apr-10 Wed ### ### ### ### ### ### 0.0
2024-Apr-09 Tue 45.2 45.2 ### ### 36.0 36.0 0.0
2024-Apr-08 Mon 45.25 45.26 45.155 ### 43,950 ### ### ### 0.0
2024-Apr-05 Fri 45.26 ### 45.26 ### ### ### 0.0
2024-Apr-04 Thu 45.28 ### ### ### 84,282 0 ### ### 0.0
2024-Apr-03 Wed ### ### 45.22 45.23 58,470 ### ### ### ###
2024-Apr-02 Tue 45.55 45.55 ### 45.43 ### ### 3.2
2024-Mar-28 Thu ### 45.81 ### 45.81 59.8 59.8 3.3
2024-Mar-27 Wed ### 45.73 ### ### 38,450 879,159 ### ### 0.0
2024-Mar-26 Tue ### ### 45.59 ### 49,520 ### 38.9 38.9 0.0
2024-Mar-25 Mon ### 45.74 ### 45.7 63,843 1,460,089 ### ### 3.3
2024-Mar-22 Fri 45.44 45.58 45.44 45.52 35,250 1,604,227 ### ### ###
2024-Mar-21 Thu 45.57 ### 45.44 45.44 79,587 ### 28.6 28.6 3.2
2024-Mar-20 Wed 45.53 45.56 45.49 45.52 74,122 ### ### ### ###
2024-Mar-19 Tue 45.4 45.54 ### 45.52 60,580 ### 68.7 68.7 ###
2024-Mar-18 Mon ### ### 45.24 ### ### ### 0.0
2024-Mar-15 Fri ### ### 45.29 ### 33,970 769,250 35.1 35.1 0.0
2024-Mar-14 Thu 45.51 45.53 45.47 45.51 56,955 2,591,452 69.3 69.3 ###
2024-Mar-13 Wed ### ### 45.56 45.59 98,776 ### ### ### ###
2024-Mar-12 Tue ### 45.71 ### 45.71 65.2 65.2 ###
2024-Mar-11 Mon 45.57 45.72 45.57 45.71 ### ### ###
2024-Mar-08 Fri 45.5 ### 45.5 45.58 67.0 67.0 3.3
2024-Mar-07 Thu ### ### 45.54 45.57 55,271 1,258,520 ### ### 3.3
2024-Mar-06 Wed 45.44 45.58 45.44 45.5 75,080 ### ### ### 3.3
2024-Mar-05 Tue ### ### ### ### 71.2 71.2 0.0
2024-Mar-04 Mon ### ### ### ### ### ### 0.0
2024-Mar-01 Fri 45.28 ### 45.27 ### ### ### 0.0
2024-Feb-29 Thu 45.27 ### 45.27 45.28 ### ### 3.2
2024-Feb-28 Wed 45.24 45.25 ### ### 65,924 ### ### ### 0.0
2024-Feb-27 Tue 45.25 45.325 45.23 45.24 46,143 ### ### ### ###
2024-Feb-26 Mon ### ### ### 45.28 89,285 0 72.6 72.6 3.2
2024-Feb-23 Fri 45.2 45.22 ### ### 39.7 39.7 0.0
2024-Feb-22 Thu ### 45.2 ### ### 148,670 3,359,942 ### ### 0.0
2024-Feb-21 Wed ### 45.25 ### ### 90,622 2,050,322 ### ### 0.0
2024-Feb-20 Tue ### 45.21 ### ### 63,483 ### 69.3 69.3 0.0
2024-Feb-19 Mon ### ### ### ### 70.5 70.5 0.0
2024-Feb-16 Fri 45.23 45.24 ### ### 34.5 34.5 0.0
2024-Feb-15 Thu 45 45.25 45 45.2 34,079 ### 69.4 69.4 3.2
2024-Feb-14 Wed ### ### 44.83 ### 45,450 ### 64.9 64.9 0.0
2024-Feb-13 Tue 45.2 45.2 ### ### 75,673 ### 37.9 37.9 0.0
2024-Feb-12 Mon 45.2 45.21 ### ### 40.5 40.5 0.0
2024-Feb-09 Fri 45.28 45.29 45.2 45.21 45,625 ### ### ### ###
2024-Feb-08 Thu 45.21 ### 45.21 45.27 76,277 1,724,241 ### ### ###
2024-Feb-07 Wed 45.25 ### 45.25 45.25 47,177 1,067,379 64.4 64.4 3.2
2024-Feb-06 Tue 45.21 45.23 ### ### 34.8 34.8 0.0
2024-Feb-05 Mon ### ### 45.21 45.26 44.6 44.6 3.2
2024-Feb-02 Fri 45.56 45.56 45.46 45.46 108,950 ### ### ### 3.2
2024-Feb-01 Thu 45.49 45.58 45.41 45.41 114,325 ### 41.7 41.7 ###
2024-Jan-31 Wed ### ### ### ### 65.7 65.7 0.0
2024-Jan-30 Tue ### ### ### ### 67.1 67.1 0.0
2024-Jan-29 Mon ### ### ### 45 ### ### 3.2
2024-Jan-25 Thu 44.87 ### 44.81 ### ### ### 0.0
2024-Jan-24 Wed ### ### 44.81 ### 29,871 669,259 ### ### 0.0
2024-Jan-23 Tue ### ### 44.88 45 66,549 1,493,359 ### ### 3.2
2024-Jan-22 Mon 44.73 ### 44.73 44.84 37,453 ### 75.2 75.2 3.2
2024-Jan-19 Fri 44.74 44.78 ### 44.76 56,872 ### ### ### 3.2
2024-Jan-18 Thu 44.78 44.85 44.74 44.78 71.2 71.2 3.2
2024-Jan-17 Wed ### ### 44.87 ### 42.7 42.7 0.0
2024-Jan-16 Tue ### ### 45 ### 37,071 ### 42.7 42.7 0.0
2024-Jan-15 Mon ### 45.21 ### ### ### ### 0.0
2024-Jan-12 Fri ### ### ### ### ### ### 0.0
2024-Jan-11 Thu ### ### ### ### 27,752 0 ### ### 0.0
2024-Jan-10 Wed ### ### ### 45 35.6 35.6 3.2
2024-Jan-09 Tue 45 ### ### ### 30,274 0 69.7 69.7 0.0
2024-Jan-08 Mon ### ### 44.84 44.87 47,479 1,064,479 ### ### ###
2024-Jan-05 Fri ### ### 45 ### 15,679 352,777 37.2 37.2 0.0
2024-Jan-04 Thu ### 45.26 ### ### 69.6 69.6 0.0
2024-Jan-03 Wed ### 45.22 ### ### 52,041 1,176,647 ### ### 0.0
2024-Jan-02 Tue 45.76 45.85 45.23 45.24 ### ### ###
2023-Dec-29 Fri ### ### ### ### 24.3 24.3 0.0
2023-Dec-28 Thu 45.82 45.82 45.72 45.75 55,755 ### 27.5 27.5 3.3
2023-Dec-27 Wed 45.58 ### 45.52 45.56 81,270 ### ### ### 3.3
2023-Dec-22 Fri 45.5 45.57 45.46 45.46 80,070 3,644,386 35.7 35.7 3.2
2023-Dec-21 Thu 45.45 45.56 45.45 45.51 70.4 70.4 ###
2023-Dec-20 Wed ### 45.43 ### ### 62,445 ### 63.4 63.4 0.0
2023-Dec-19 Tue ### ### 45.24 ### 61.4 61.4 0.0
2023-Dec-18 Mon ### 45.4 45.22 45.4 ### ### 3.2
2023-Dec-15 Fri 45.23 45.29 ### 45.21 34.2 34.2 ###
2023-Dec-14 Thu 45.2 ### ### 45.23 366,423 0 ### ### ###
2023-Dec-13 Wed 44.86 ### 44.82 ### ### ### 0.0
2023-Dec-12 Tue 44.88 44.88 44.75 44.78 ### ### 3.2
2023-Dec-11 Mon 44.7 44.83 ### 44.8 34,882 781,880 75.0 75.0 3.2
2023-Dec-08 Fri 45 45 44.7 44.82 ### ### ###
2023-Dec-07 Thu ### ### 44.83 44.83 ### ### 3.2
2023-Dec-06 Wed 44.86 ### 44.77 44.82 ### ### ###
2023-Dec-05 Tue 44.4 ### 44.4 44.49 ### ### 3.2
2023-Dec-04 Mon 44.45 44.57 44.43 44.48 41,955 ### ### ### 3.2
2023-Dec-01 Fri 44.48 44.48 ### ### 50,680 1,127,123 ### ### 0.0
2023-Nov-30 Thu ### ### 44.53 44.53 ### ### ###
2023-Nov-29 Wed ### 44.58 ### 44.53 71.6 71.6 ###
2023-Nov-28 Tue 44.23 ### 44.23 44.24 62,441 1,380,882 ### ### ###
2023-Nov-27 Mon ### ### ### ### 44,642 0 46.5 46.5 0.0
2023-Nov-24 Fri ### 44.24 ### ### 48,084 ### ### ### 0.0
2023-Nov-23 Thu 44.29 ### 44.24 44.26 ### ### ###
2023-Nov-22 Wed ### 44.41 ### ### 69,523 1,543,758 ### ### 0.0
2023-Nov-21 Tue 44.28 ### 44.24 ### ### ### 0.0
2023-Nov-20 Mon 44.49 44.49 44.2 44.2 37.6 37.6 3.2
2023-Nov-17 Fri ### ### ### ### ### ### 0.0
2023-Nov-16 Thu 44 ### ### ### ### ### 0.0
2023-Nov-15 Wed 44 ### 44 ### 71,470 1,572,340 68.2 68.2 0.0
2023-Nov-14 Tue 43.83 43.88 43.77 43.87 ### ### ###
2023-Nov-13 Mon 43.87 43.87 43.78 43.82 134,356 5,888,151 ### ### ###
2023-Nov-10 Fri ### ### 43.8 ### 61,321 1,342,929 35.9 35.9 0.0
2023-Nov-09 Thu ### ### ### ### 70.8 70.8 0.0
2023-Nov-08 Wed 44 44 ### ### ### ### 0.0
2023-Nov-07 Tue ### 43.78 43.5 43.75 69.6 69.6 3.1
2023-Nov-06 Mon 43.71 43.75 ### 43.73 70.3 70.3 ###
2023-Nov-03 Fri 43.7 43.7 43.57 ### 44,881 1,958,382 29.9 29.9 0.0
2023-Nov-02 Thu 43.42 43.53 43.42 43.51 29,353 1,276,121 63.7 63.7 3.1
2023-Nov-01 Wed ### ### ### ### 69.0 69.0 0.0
2023-Oct-31 Tue 43.22 43.23 ### ### 38.7 38.7 0.0
2023-Oct-30 Mon ### ### 43.23 43.23 80,984 ### 35.7 35.7 3.1
2023-Oct-27 Fri 43.4 43.48 43.4 43.47 66.4 66.4 ###
2023-Oct-26 Thu 43.43 43.5 ### ### 39.1 39.1 0.0
2023-Oct-25 Wed 43.75 43.75 43.53 ### 38.6 38.6 0.0
2023-Oct-24 Tue ### 43.76 ### ### 68.7 68.7 0.0
2023-Oct-23 Mon ### ### 43.5 43.51 ### ### 3.1
2023-Oct-20 Fri 43.53 ### 43.53 ### 93,281 ### 71.5 71.5 0.0
2023-Oct-19 Thu ### ### 43.51 43.59 ### ### ###
2023-Oct-18 Wed 43.82 43.82 ### 43.78 52,383 ### 38.2 38.2 3.1
2023-Oct-17 Tue 44 ### ### 44 ### ### 3.1
2023-Oct-16 Mon 44.2 44.23 ### ### 33,659 ### 46.2 46.2 0.0
2023-Oct-13 Fri ### 44.2 44.085 ### ### ### 0.0
2023-Oct-12 Thu 44.28 44.4 44.28 ### ### ### 0.0
2023-Oct-11 Wed ### 44.24 ### 44.23 53,753 ### 65.5 65.5 ###
2023-Oct-10 Tue ### 44.28 ### ### 32,070 710,029 ### ### 0.0
2023-Oct-09 Mon ### ### ### ### ### ### 0.0
2023-Oct-06 Fri ### ### 43.87 ### ### ### 0.0
2023-Oct-05 Thu ### 44 43.85 ### 69,951 ### 66.7 66.7 0.0
2023-Oct-04 Wed 43.87 43.87 43.71 43.73 44.1 44.1 ###
2023-Oct-03 Tue 43.88 ### 43.81 ### 75.2 75.2 0.0
2023-Oct-02 Mon ### 44.2 ### ### 42,552 ### 34.6 34.6 0.0
2023-Sep-29 Fri 44.24 44.26 ### 44.24 ### ### ###
2023-Sep-28 Thu 44.28 44.29 44.21 44.26 36.6 36.6 ###
2023-Sep-27 Wed ### 44.45 ### ### 77,824 ### 68.1 68.1 0.0
2023-Sep-26 Tue ### 44.42 44.26 ### 393,249 ### 75.8 75.8 0.0
2023-Sep-25 Mon 44.4 44.53 44.4 44.53 68.8 68.8 ###
2023-Sep-22 Fri ### 44.41 ### ### ### ### 0.0
2023-Sep-21 Thu 44.54 44.54 44.4 44.43 91,745 ### 42.3 42.3 ###
2023-Sep-20 Wed 44.7 44.7 44.58 ### 31,225 1,393,884 40.1 40.1 0.0
2023-Sep-19 Tue ### 44.79 ### 44.73 156,725 3,509,856 ### ### ###
2023-Sep-18 Mon 44.74 44.75 ### ### 53,982 1,207,847 44.9 44.9 0.0
2023-Sep-15 Fri 44.8 44.88 44.8 44.83 64.9 64.9 3.2
2023-Sep-14 Thu 44.77 44.88 44.76 44.83 63.9 63.9 3.2
2023-Sep-13 Wed ### 44.76 ### 44.73 ### ### ###
2023-Sep-12 Tue 44.75 44.79 44.7 44.76 57,152 ### 67.7 67.7 3.2
2023-Sep-11 Mon 44.79 44.8 ### 44.75 ### ### ###
2023-Sep-08 Fri 44.8 ### 44.8 44.89 94,144 2,108,825 69.5 69.5 ###
2023-Sep-07 Thu 44.76 44.76 ### 44.7 45,879 1,026,772 44.8 44.8 3.2
2023-Sep-06 Wed 44.75 44.82 ### 44.82 ### ### ###
2023-Sep-05 Tue 44.79 44.81 44.74 44.76 ### ### 3.2
2023-Sep-04 Mon ### ### 44.8 44.84 36.2 36.2 3.2
2023-Sep-01 Fri ### ### ### ### 114,628 0 ### ### 0.0
2023-Aug-31 Thu 44.85 ### 44.84 44.87 67.2 67.2 ###
2023-Aug-30 Wed 44.78 44.88 44.78 44.79 74,477 ### ### ### ###
2023-Aug-29 Tue ### 44.75 ### 44.75 56,258 1,258,772 68.4 68.4 ###
2023-Aug-28 Mon ### ### 44.58 ### 46.7 46.7 0.0
2023-Aug-25 Fri 44.7 44.71 ### ### 35.2 35.2 0.0
2023-Aug-24 Thu 44.7 44.76 ### 44.72 55,148 ### 66.0 66.0 3.2
2023-Aug-23 Wed 44.5 44.55 44.46 44.47 49,580 2,206,557 ### ### ###
2023-Aug-22 Tue ### 44.41 44.27 44.4 42,140 1,868,487 ### ### ###
2023-Aug-21 Mon 44.5 44.5 44.41 44.43 47,774 ### ### ### ###
2023-Aug-18 Fri ### 44.47 44.28 44.45 68.2 68.2 3.2
2023-Aug-17 Thu 44.45 44.45 44.22 44.25 895,828 ### 34.6 34.6 ###
2023-Aug-16 Wed 44.44 44.51 44.41 44.46 ### ### 3.2
2023-Aug-15 Tue ### 44.46 44.29 ### ### ### 0.0
2023-Aug-14 Mon 44.53 44.53 44.44 44.46 ### ### 3.2
2023-Aug-11 Fri 44.73 44.74 ### ### 56,424 ### 31.8 31.8 0.0
2023-Aug-10 Thu 44.76 44.83 44.76 44.78 133,051 ### ### ### 3.2
2023-Aug-09 Wed 44.83 ### 44.78 ### 72.2 72.2 0.0
2023-Aug-08 Tue ### 44.73 44.55 44.73 58,259 2,600,681 78.2 78.2 ###


1 2 3 4 5 6 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 2025-12-19 01:26:37 thru 2025-12-19 01:26:38 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000