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-Jun-23 05:00:10 PM AEST

Hello... guest  [Login] [Register]  
Page Table of Contents...

  Company Next Section
  Limits Next Section
  Basic Next Section
  Bottom Next Section
Fast company jump
ASX Company:
Email... I'm making a suggestion...
Market Growth Summary:
Growth by Sector
Top 100 Gainers
Top 100 Losers
Phrase Glossaries:
1 2 3 4 5 6 7 8 9
Acceptance Mark

(VAP) VANGUARD AUSTRALIAN PROPERTY SECURITIES INDEX ETF Daily Prices...

     Prev Section TOC    Company Info for VAP    Limits Next Section


Company Details for (VAP) VANGUARD AUSTRALIAN PROPERTY SECURITIES INDEX ETF

Listing Code VAP
Listing Name VANGUARD AUSTRALIAN PROPERTY SECURITIES INDEX ETF
GICS Sector GICS Sector Code Not Applicable
ISIN Name
ISIN Security
ISIN Code


Maximum Price date available .. Friday 20th June 2025
Latest price with VOLUME for VAP .. Wednesday 21st August 2024

VAP 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 40.21 ### 0.0
MAX ### ### 93.2


Font Format Legend

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


1 2 3 4 5 6 7 Next >>


End of day Prices (full format),

600 Days for (VAP) VANGUARD AUSTRALIAN PROPERTY SECURITIES INDEX ETF
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2025-Jun-20 Fri 100.55 ### 100.23 100.23 34.5 34.5 ###
2025-Jun-19 Thu 100.2 ### 99.89 100.5 ### ### 7.2
2025-Jun-18 Wed 100.57 ### ### ### 35.3 35.3 0.0
2025-Jun-17 Tue 101.47 101.47 ### 100.58 30,759 1,560,557 ### ### 7.2
2025-Jun-16 Mon ### 101.53 ### ### 29,276 ### ### ### 0.0
2025-Jun-13 Fri 100.55 101.57 100.23 100.47 50,688 ### ### ### ###
2025-Jun-12 Thu 101.5 101.57 100.5 100.5 28,256 2,854,844 27.4 27.4 7.2
2025-Jun-11 Wed ### 101.74 ### 101.52 47,858 ### ### ### ###
2025-Jun-10 Tue ### 100.52 ### 99.82 61,487 ### 75.0 75.0 ###
2025-Jun-06 Fri 99.5 ### ### ### 24,275 0 36.8 36.8 0.0
2025-Jun-05 Thu ### ### ### ### ### ### 0.0
2025-Jun-04 Wed 98.45 ### 98.21 ### 42,252 2,074,784 ### ### 0.0
2025-Jun-03 Tue 97.76 ### ### 98.55 ### ### ###
2025-Jun-02 Mon 97.8 98.42 96.25 ### 35.7 35.7 0.0
2025-May-30 Fri ### 97.78 96.28 ### 66.5 66.5 0.0
2025-May-29 Thu ### 98.53 ### ### ### ### 0.0
2025-May-28 Wed ### ### 97.2 ### 30,928 ### 40.4 40.4 0.0
2025-May-27 Tue 97.5 ### ### ### 31,124 0 ### ### 0.0
2025-May-26 Mon 97.84 ### ### ### 32,747 0 ### ### 0.0
2025-May-23 Fri 96.23 97.8 96.23 97.26 ### ### 6.9
2025-May-22 Thu ### ### ### ### 28,288 0 25.7 25.7 0.0
2025-May-21 Wed ### 97.73 ### ### 71.8 71.8 0.0
2025-May-20 Tue 96.23 ### ### ### ### ### 0.0
2025-May-19 Mon 95.8 ### 95.28 ### 32,655 1,555,684 ### ### 0.0
2025-May-16 Fri ### 96.49 ### 95.8 50,826 ### 69.5 69.5 6.8
2025-May-15 Thu ### ### ### ### 33,541 0 36.3 36.3 0.0
2025-May-14 Wed ### 97.5 ### ### 40,428 ### 27.9 27.9 0.0
2025-May-13 Tue 97.46 ### ### 95.52 46,656 0 ### ### 6.8
2025-May-12 Mon ### ### ### ### 40,672 0 42.1 42.1 0.0
2025-May-09 Fri 96.59 ### 96.43 96.82 23,754 ### 65.8 65.8 6.9
2025-May-08 Thu 95.8 ### 95.2 96.56 34,157 1,625,873 67.3 67.3 6.9
2025-May-07 Wed ### ### 94.5 ### 31.4 31.4 0.0
2025-May-06 Tue 94.8 95.8 94.79 95.4 35,857 ### ### ### 6.8
2025-May-05 Mon ### 96.5 94.73 94.79 ### ### ###
2025-May-02 Fri ### ### 94.25 95.45 38,628 1,820,344 61.4 61.4 6.8
2025-May-01 Thu ### ### ### ### ### ### 0.0
2025-Apr-30 Wed 92.2 ### ### ### ### ### 0.0
2025-Apr-29 Tue ### 92.58 ### ### 28,244 ### 69.2 69.2 0.0
2025-Apr-28 Mon ### ### 90.75 90.75 40.6 40.6 6.5
2025-Apr-24 Thu ### ### ### 90.52 21.5 21.5 6.5
2025-Apr-23 Wed ### 90.28 ### ### ### ### 0.0
2025-Apr-22 Tue ### 88.74 ### ### 28,921 1,283,224 ### ### 0.0
2025-Apr-17 Thu ### ### ### ### 67.1 67.1 0.0
2025-Apr-16 Wed 88.51 88.51 87.74 87.78 32,623 ### 29.3 29.3 6.3
2025-Apr-15 Tue ### 88.79 87.74 ### ### ### 0.0
2025-Apr-14 Mon ### ### 87.5 ### 70.3 70.3 0.0
2025-Apr-11 Fri 87.74 87.75 85.8 86.71 65,773 5,707,452 ### ### ###
2025-Apr-10 Thu 89 ### 87.73 87.73 63,226 ### 32.0 32.0 ###
2025-Apr-09 Wed 84.41 85.4 83.5 83.88 38,576 3,257,743 45.9 45.9 ###
2025-Apr-08 Tue ### 86.77 ### 86 57.3 57.3 6.1
2025-Apr-07 Mon 85 ### ### ### 72,951 0 44.9 44.9 0.0
2025-Apr-04 Fri 88.85 88.86 86.85 ### 47,857 4,204,476 ### ### 0.0
2025-Apr-03 Thu ### ### 88.85 ### 34,227 ### ### ### 0.0
2025-Apr-02 Wed 90.74 ### ### ### ### ### 0.0
2025-Apr-01 Tue ### 90.75 ### ### ### ### 0.0
2025-Mar-31 Mon 90.4 90.44 88.88 88.88 ### ### 6.3
2025-Mar-28 Fri ### 92.52 90.44 ### 22.1 22.1 0.0
2025-Mar-27 Thu 93.7 93.71 91.81 ### 21.7 21.7 0.0
2025-Mar-26 Wed ### 93.82 ### 93.74 47,673 2,236,340 ### ### 6.7
2025-Mar-25 Tue ### ### ### ### 54,521 0 38.1 38.1 0.0
2025-Mar-24 Mon ### 93.28 ### 92.53 ### ### ###
2025-Mar-21 Fri 92.5 ### 91.83 ### 129,989 5,968,444 ### ### 0.0
2025-Mar-20 Thu 92.47 92.47 ### ### 24.1 24.1 0.0
2025-Mar-19 Wed 91.88 91.88 ### 90.48 ### ### 6.5
2025-Mar-18 Tue ### 92.77 91.2 91.7 39,688 ### 34.5 34.5 6.6
2025-Mar-17 Mon 91.5 ### 90.83 ### ### ### 0.0
2025-Mar-14 Fri ### 91.58 ### 90.75 42,159 ### 64.0 64.0 6.5
2025-Mar-13 Thu ### 92.44 ### ### 35.2 35.2 0.0
2025-Mar-12 Wed ### ### 89.77 ### 39.0 39.0 0.0
2025-Mar-11 Tue ### 91.44 89.7 ### ### ### 0.0
2025-Mar-10 Mon 91.46 ### 91.26 91.74 35,477 ### ### ### 6.6
2025-Mar-07 Fri ### 94.88 91.25 91.25 ### ### 6.5
2025-Mar-06 Thu ### ### 93.52 ### ### ### 0.0
2025-Mar-05 Wed ### ### ### 93.76 45,240 0 70.1 70.1 6.7
2025-Mar-04 Tue 94.29 94.29 ### 93.71 34,778 ### ### ### ###
2025-Mar-03 Mon ### ### ### ### ### ### 0.0
2025-Feb-28 Fri 94.45 94.58 92.87 ### 52,374 4,908,753 34.1 34.1 0.0
2025-Feb-27 Thu ### 95.7 ### ### 59,881 ### ### ### 0.0
2025-Feb-26 Wed 97.2 97.2 ### ### ### ### 0.0
2025-Feb-25 Tue 96.81 98.4 95.84 98.4 42,251 ### ### ### 7.0
2025-Feb-24 Mon 99.4 99.7 96.83 ### 22.3 22.3 0.0
2025-Feb-21 Fri 97.89 99.25 97.89 99.25 40,359 3,978,186 ### ### ###
2025-Feb-20 Thu ### ### ### ### ### ### 0.0
2025-Feb-19 Wed 100.5 100.5 ### ### 50,376 ### 27.4 27.4 0.0
2025-Feb-18 Tue 100.56 ### 99.22 ### ### ### 0.0
2025-Feb-17 Mon 99.5 100.78 ### 100.56 74.4 74.4 7.2
2025-Feb-14 Fri 99.84 ### 99.41 99.5 40,776 2,026,771 ### ### 7.1
2025-Feb-13 Thu ### 99.47 98.5 98.5 30.8 30.8 7.0
2025-Feb-12 Wed 99.79 99.79 ### ### 33,087 1,650,875 30.0 30.0 0.0
2025-Feb-11 Tue 98.75 99.2 ### ### ### ### 0.0
2025-Feb-10 Mon ### 98.84 ### ### 24,826 ### 72.5 72.5 0.0
2025-Feb-07 Fri 98.82 99.59 98.81 ### 27,044 ### ### ### 0.0
2025-Feb-06 Thu 97.8 ### 97.8 98.56 38,345 1,875,070 73.2 73.2 ###
2025-Feb-05 Wed ### ### 96.86 ### 30,329 ### ### ### 0.0
2025-Feb-04 Tue 98.48 ### 96.81 ### 34,244 1,657,580 ### ### 0.0
2025-Feb-03 Mon ### ### 96.8 97.4 32.6 32.6 7.0
2025-Jan-31 Fri ### ### ### ### 36,755 0 72.1 72.1 0.0
2025-Jan-30 Thu 98.25 ### ### ### ### ### 0.0
2025-Jan-29 Wed ### 98.25 ### ### 35,159 1,727,185 60.1 60.1 0.0
2025-Jan-28 Tue 99.8 ### 96.77 ### 61,744 2,987,483 ### ### 0.0
2025-Jan-24 Fri 100.2 101.43 ### ### 29,985 1,520,689 ### ### 0.0
2025-Jan-23 Thu ### ### 98.82 ### ### ### 0.0
2025-Jan-22 Wed ### 101.44 100.29 ### 34.6 34.6 0.0
2025-Jan-21 Tue ### ### 99.54 99.54 30.7 30.7 ###
2025-Jan-20 Mon 99.2 ### 99.2 99.55 22,752 ### ### ### ###
2025-Jan-17 Fri ### ### 98.77 98.77 29.4 29.4 7.1
2025-Jan-16 Thu ### ### ### 99.75 54,458 0 34.5 34.5 7.1
2025-Jan-15 Wed 97.25 98.86 ### 97.4 30,123 1,488,979 ### ### 7.0
2025-Jan-14 Tue 96.75 97.21 96.56 96.58 33.7 33.7 6.9
2025-Jan-13 Mon ### ### 95.57 95.82 38,956 ### ### ### 6.8
2025-Jan-10 Fri ### ### ### ### ### ### 0.0
2025-Jan-09 Thu ### ### ### ### 23,053 0 ### ### 0.0
2025-Jan-08 Wed ### ### ### ### ### ### 0.0
2025-Jan-07 Tue ### 98.47 ### ### 22,528 ### 40.0 40.0 0.0
2025-Jan-06 Mon ### ### 97.78 ### 42.6 42.6 0.0
2025-Jan-03 Fri 96.41 ### ### 97.27 10,782 0 72.4 72.4 6.9
2025-Jan-02 Thu 95.72 96.4 ### 96.4 15,658 ### ### ### 6.9
2024-Dec-31 Tue ### 98.29 ### ### 8,449 415,226 23.7 23.7 0.0
2024-Dec-30 Mon ### ### 97.59 ### ### ### 0.0
2024-Dec-27 Fri 98.7 ### ### ### ### ### 0.0
2024-Dec-24 Tue ### ### ### ### 69.0 69.0 0.0
2024-Dec-23 Mon 95.8 97.8 95.8 ### ### ### 0.0
2024-Dec-20 Fri 95.72 ### ### 95.83 ### ### 6.8
2024-Dec-19 Thu ### 97.75 95.42 95.72 28.9 28.9 6.8
2024-Dec-18 Wed 97.5 ### 97.4 97.8 67.9 67.9 7.0
2024-Dec-17 Tue ### 97.72 96.28 97.53 38,341 3,719,077 ### ### ###
2024-Dec-16 Mon ### 98.24 96.25 96.25 ### ### 6.9
2024-Dec-13 Fri 98.5 98.5 ### 97.45 36,943 1,819,442 ### ### ###
2024-Dec-12 Thu 100.46 100.46 ### ### 19.1 19.1 0.0
2024-Dec-11 Wed ### ### ### ### ### ### 0.0
2024-Dec-10 Tue 99.8 101.53 ### 98.2 ### ### 7.0
2024-Dec-09 Mon 99.5 ### 98.51 ### 135,828 ### 78.2 78.2 0.0
2024-Dec-06 Fri ### 100.74 ### 99.47 366,076 18,439,248 33.6 33.6 ###
2024-Dec-05 Thu 101.45 101.8 99.5 ### 194,372 19,563,541 ### ### 0.0
2024-Dec-04 Wed 102.7 102.71 99.72 100.55 ### ### 7.2
2024-Dec-03 Tue 101.76 ### 101.76 102.5 72.6 72.6 ###
2024-Dec-02 Mon ### 102.25 99.52 101.76 73,152 ### 83.4 83.4 7.3
2024-Nov-29 Fri ### ### ### ### 34,556 0 21.9 21.9 0.0
2024-Nov-28 Thu 103.57 ### 102.78 ### ### ### 0.0
2024-Nov-27 Wed 102.51 103.55 102.51 103.55 ### ### ###
2024-Nov-26 Tue 102.4 ### ### 102.25 65,327 0 ### ### ###
2024-Nov-25 Mon ### 102.47 ### ### 50,389 2,581,680 ### ### 0.0
2024-Nov-22 Fri 99.83 ### 99.83 100.26 19,557 976,187 ### ### ###
2024-Nov-21 Thu 99.7 ### ### 99.43 32,745 0 ### ### 7.1
2024-Nov-20 Wed ### ### 99.58 ### 39,947 ### 32.3 32.3 0.0
2024-Nov-19 Tue ### 101.75 ### 101.24 ### ### ###
2024-Nov-18 Mon ### ### 99.83 99.83 40,153 ### ### ### ###
2024-Nov-15 Fri ### ### ### 100.27 35,848 0 78.3 78.3 7.2
2024-Nov-14 Thu ### 99.76 ### ### ### ### 0.0
2024-Nov-13 Wed 99.2 99.47 ### 98.58 56,759 ### ### ### ###
2024-Nov-12 Tue ### ### ### 99.47 55,573 0 ### ### ###
2024-Nov-11 Mon 97.77 ### 97.77 98.45 74.9 74.9 7.0
2024-Nov-08 Fri 97.24 98.2 97.24 97.45 34,781 ### 67.7 67.7 ###
2024-Nov-07 Thu ### ### ### 96.25 ### ### 6.9
2024-Nov-06 Wed ### ### ### ### 72.2 72.2 0.0
2024-Nov-05 Tue 100.2 100.29 ### ### 26.1 26.1 0.0
2024-Nov-04 Mon ### ### 99.4 99.4 ### ### ###
2024-Nov-01 Fri ### ### ### 99.55 ### ### ###
2024-Oct-31 Thu 99.5 100.83 99.5 99.87 ### ### ###
2024-Oct-30 Wed ### ### ### ### 35,070 0 ### ### 0.0
2024-Oct-29 Tue 99.4 100.78 99.4 99.4 ### ### ###
2024-Oct-28 Mon ### 100.75 ### ### ### ### 0.0
2024-Oct-25 Fri 101.5 101.5 99.85 ### ### ### 0.0
2024-Oct-24 Thu 100.5 ### 100.21 100.21 31,741 1,590,382 ### ### 7.2
2024-Oct-23 Wed ### ### ### ### 44,971 0 ### ### 0.0
2024-Oct-22 Tue 102.71 103.48 ### ### 53,728 2,779,886 ### ### 0.0
2024-Oct-21 Mon ### 103.5 ### 102.71 73.3 73.3 ###
2024-Oct-18 Fri ### ### ### ### ### ### 0.0
2024-Oct-17 Thu ### ### ### ### 71.1 71.1 0.0
2024-Oct-16 Wed 102.5 102.85 101.71 102.85 75.7 75.7 ###
2024-Oct-15 Tue 102.27 102.58 ### ### 30,625 1,570,756 ### ### 0.0
2024-Oct-14 Mon 102.75 102.8 101.52 ### 31,722 ### ### ### 0.0
2024-Oct-11 Fri 101.77 101.86 ### 101.41 ### ### ###
2024-Oct-10 Thu 102.48 102.74 101.77 101.77 25,923 2,650,756 25.1 25.1 ###
2024-Oct-09 Wed 102.5 102.74 101.48 ### 27,982 2,857,242 28.8 28.8 0.0
2024-Oct-08 Tue 101.46 102.71 101.46 102.28 80.2 80.2 7.3
2024-Oct-07 Mon ### ### 100.88 ### ### ### 0.0
2024-Oct-04 Fri ### ### 102.4 102.85 29.6 29.6 ###
2024-Oct-03 Thu ### ### 101.76 ### 85.2 85.2 0.0
2024-Oct-02 Wed ### 102.47 101.88 ### 67.9 67.9 0.0
2024-Oct-01 Tue ### ### 101.7 ### 54,247 2,758,459 ### ### 0.0
2024-Sep-30 Mon 102.7 103.79 ### ### 41,178 ### ### ### 0.0
2024-Sep-27 Fri 103.27 ### ### ### ### ### 0.0
2024-Sep-26 Thu 103.5 ### ### 103.4 ### ### 7.4
2024-Sep-25 Wed 102.56 ### 102.43 ### 31,743 ### ### ### 0.0
2024-Sep-24 Tue ### 102.81 ### 102.51 43,676 ### ### ### 7.3
2024-Sep-23 Mon 102.53 103.44 100.76 102.29 ### ### ###
2024-Sep-20 Fri 104.5 105.47 ### 103.88 40,351 ### ### ### 7.4
2024-Sep-19 Thu 102.8 ### ### 103.51 43,957 0 67.9 67.9 ###
2024-Sep-18 Wed ### 103.5 ### 102.77 ### ### ###
2024-Sep-17 Tue 102.87 ### ### ### ### ### 0.0
2024-Sep-16 Mon 102.28 ### ### ### 38.1 38.1 0.0
2024-Sep-13 Fri ### 102.5 ### 101.87 ### ### ###
2024-Sep-12 Thu ### ### ### ### 46,379 0 ### ### 0.0
2024-Sep-11 Wed ### 99.77 ### ### 38.0 38.0 0.0
2024-Sep-10 Tue ### 99.29 ### 98.8 37.0 37.0 7.1
2024-Sep-09 Mon 97.29 ### ### 98.5 40,927 0 ### ### 7.0
2024-Sep-06 Fri 97.55 98.49 97.5 ### 34,341 3,365,246 73.6 73.6 0.0
2024-Sep-05 Thu 95.7 97.47 95.7 97.45 ### ### ###
2024-Sep-04 Wed ### ### ### ### 43,841 0 ### ### 0.0
2024-Sep-03 Tue ### ### 96.22 ### 31,876 1,533,554 37.5 37.5 0.0
2024-Sep-02 Mon ### ### 95.8 ### 164,850 ### 79.3 79.3 0.0
2024-Aug-30 Fri ### 96.71 95.8 ### 59.4 59.4 0.0
2024-Aug-29 Thu ### ### ### 95.58 ### ### 6.8
2024-Aug-28 Wed ### ### 94.78 ### ### ### 0.0
2024-Aug-27 Tue 95.4 95.85 ### 95.85 74.2 74.2 ###
2024-Aug-26 Mon 95.71 ### ### 95.47 ### ### ###
2024-Aug-23 Fri ### 94.8 93.79 ### ### ### 0.0
2024-Aug-22 Thu 93.7 94.4 93.7 ### 70.3 70.3 0.0
2024-Aug-21 Wed 93.22 ### 92.85 93.26 29,753 1,381,283 60.7 60.7 ###
2024-Aug-20 Tue 95.41 95.55 93.75 93.8 54,083 5,118,955 24.7 24.7 6.7
2024-Aug-19 Mon ### 95.71 94.71 95.43 ### ### ###
2024-Aug-16 Fri 95.55 ### 95.22 95.42 ### ### 6.8
2024-Aug-15 Thu ### ### 94.75 95.49 ### ### ###
2024-Aug-14 Wed 94.81 95.5 ### ### ### ### 0.0
2024-Aug-13 Tue 93.5 94.79 93.5 ### ### ### 0.0
2024-Aug-12 Mon 93.41 ### 92.89 93.4 ### ### ###
2024-Aug-09 Fri ### 93.24 91.48 ### 74.4 74.4 0.0
2024-Aug-08 Thu 91.8 91.88 90.58 ### 40,148 ### 37.2 37.2 0.0
2024-Aug-07 Wed ### ### ### ### 44,584 0 15.6 15.6 0.0
2024-Aug-06 Tue ### ### 89.79 ### ### ### 0.0
2024-Aug-05 Mon ### ### 90.7 90.7 ### ### 6.5
2024-Aug-02 Fri ### ### ### ### 46,042 0 27.7 27.7 0.0
2024-Aug-01 Thu 96.5 ### 96.4 ### ### ### 0.0
2024-Jul-31 Wed ### 96.4 ### ### 66,674 3,213,686 77.7 77.7 0.0
2024-Jul-30 Tue 93.59 94.5 93.57 94.4 78.2 78.2 6.7
2024-Jul-29 Mon ### ### 93.59 94.52 33.3 33.3 ###
2024-Jul-26 Fri ### 93.7 92.5 93.43 32,974 3,069,879 73.4 73.4 ###
2024-Jul-25 Thu 93.76 93.76 ### 92.42 27.9 27.9 ###
2024-Jul-24 Wed 94.86 ### 93.81 93.87 ### ### ###
2024-Jul-23 Tue 95.51 ### ### ### 47,421 0 32.4 32.4 0.0
2024-Jul-22 Mon ### 95.53 94.86 ### 26,328 ### 39.8 39.8 0.0
2024-Jul-19 Fri 96.48 96.48 ### ### 27,840 ### ### ### 0.0
2024-Jul-18 Thu ### ### ### ### 29.7 29.7 0.0
2024-Jul-17 Wed 96.5 97.85 96.5 ### 77.3 77.3 0.0
2024-Jul-16 Tue ### 96.26 ### 96.23 40,475 ### ### ### ###
2024-Jul-15 Mon ### ### 94.29 95.25 76.3 76.3 ###
2024-Jul-12 Fri 92.47 94.77 92.47 ### ### ### 0.0
2024-Jul-11 Thu ### 92.85 ### 92.29 ### ### 6.6
2024-Jul-10 Wed 90.4 91.27 ### ### 26,057 ### 75.0 75.0 0.0
2024-Jul-09 Tue 90.85 ### ### 90.75 ### ### 6.5
2024-Jul-08 Mon 91.48 91.84 90.5 90.86 36,620 3,338,645 ### ### 6.5
2024-Jul-05 Fri ### ### ### 91.43 29,383 0 ### ### ###
2024-Jul-04 Thu ### ### ### 91.58 46,152 0 20.7 20.7 ###
2024-Jul-03 Wed 89.71 ### 89.57 90.22 71.9 71.9 6.4
2024-Jul-02 Tue ### ### ### 89.71 17.2 17.2 6.4
2024-Jul-01 Mon ### ### ### 90.7 32.5 32.5 6.5
2024-Jun-28 Fri ### 93.47 91.84 91.84 24.4 24.4 6.6
2024-Jun-27 Thu 92.76 ### ### ### 23.1 23.1 0.0
2024-Jun-26 Wed ### 94.55 ### ### 89,351 ### 25.5 25.5 0.0
2024-Jun-25 Tue 93.29 94.79 93.29 94.79 78.9 78.9 ###
2024-Jun-24 Mon ### ### ### 93.22 42.5 42.5 6.7
2024-Jun-21 Fri ### ### ### ### ### ### 0.0
2024-Jun-20 Thu ### 93.48 92.46 ### 33,429 ### ### ### 0.0
2024-Jun-19 Wed ### 93.45 ### ### 37,822 ### 69.6 69.6 0.0
2024-Jun-18 Tue ### ### ### 92.85 24,582 0 ### ### 6.6
2024-Jun-17 Mon 92.85 ### ### ### ### ### 0.0
2024-Jun-14 Fri 93.48 93.49 92.84 ### ### ### 0.0
2024-Jun-13 Thu ### ### ### 93.4 75.4 75.4 ###
2024-Jun-12 Wed ### 92.79 91.88 ### 45,356 4,187,946 74.7 74.7 0.0
2024-Jun-11 Tue 94.8 94.85 92.51 ### 42,244 ### ### ### 0.0
2024-Jun-07 Fri 94.47 ### ### ### 72.9 72.9 0.0
2024-Jun-06 Thu ### ### 94.29 94.58 36.3 36.3 6.8
2024-Jun-05 Wed 93.87 ### 93.56 ### 53,929 ### 73.3 73.3 0.0
2024-Jun-04 Tue ### ### 92.89 ### ### ### 0.0
2024-Jun-03 Mon 91.22 ### 91.22 ### 84.4 84.4 0.0
2024-May-31 Fri ### ### ### ### ### ### 0.0
2024-May-30 Thu 91.5 ### ### ### 63,577 0 ### ### 0.0
2024-May-29 Wed ### ### 91.79 92.28 37,546 1,723,173 34.7 34.7 ###
2024-May-28 Tue ### 93.56 92.78 93.22 ### ### 6.7
2024-May-27 Mon 92.23 ### 92.23 ### 40,047 ### 75.9 75.9 0.0
2024-May-24 Fri 92.49 92.49 91.59 91.84 26.5 26.5 6.6
2024-May-23 Thu ### 93.42 91.84 ### 33.4 33.4 0.0
2024-May-22 Wed ### 93.89 ### 93.49 75.3 75.3 6.7
2024-May-21 Tue 93.58 ### 92.86 93.28 31,228 ### 31.4 31.4 6.7
2024-May-20 Mon 94.44 94.44 ### 93.28 24.9 24.9 6.7
2024-May-17 Fri 95.88 95.88 93.78 ### 17.3 17.3 0.0
2024-May-16 Thu ### ### ### 95.83 87.0 87.0 6.8
2024-May-15 Wed 92.5 92.77 ### ### ### ### 0.0
2024-May-14 Tue 92.45 92.45 ### ### 41,473 1,917,089 26.1 26.1 0.0
2024-May-13 Mon 92.41 92.77 ### ### 43,344 ### ### ### 0.0
2024-May-10 Fri ### ### ### 92.83 36,782 0 ### ### ###
2024-May-09 Thu 93.45 ### ### 92.79 54,450 0 ### ### 6.6
2024-May-08 Wed ### ### ### ### ### ### 0.0
2024-May-07 Tue 92.5 93.41 92.45 ### 66,023 ### ### ### 0.0
2024-May-06 Mon ### ### ### ### 56,243 0 ### ### 0.0
2024-May-03 Fri ### ### 89.56 90.73 74.5 74.5 ###
2024-May-02 Thu ### 89.82 ### 89.46 41,384 1,858,555 ### ### ###
2024-May-01 Wed ### ### 86.5 89 32.3 32.3 6.4
2024-Apr-30 Tue 89.24 89.75 ### 89.72 70.9 70.9 6.4
2024-Apr-29 Mon 88.5 ### 88.5 89.24 ### ### 6.4
2024-Apr-26 Fri 89 89 87.48 ### 35,482 ### 28.8 28.8 0.0
2024-Apr-24 Wed 90.89 ### 89.49 89.72 51,442 2,301,772 ### ### 6.4
2024-Apr-23 Tue ### 90.43 89.29 ### ### ### 0.0
2024-Apr-22 Mon ### ### 88.21 ### ### ### 0.0
2024-Apr-19 Fri 89.44 89.44 87.48 87.49 58,883 ### ### ### ###
2024-Apr-18 Thu 88.74 89.44 88.45 89.44 71.9 71.9 6.4
2024-Apr-17 Wed 89.21 ### ### ### 38,887 0 ### ### 0.0
2024-Apr-16 Tue ### ### 88.45 ### 61,840 2,734,874 41.1 41.1 0.0
2024-Apr-15 Mon 91.46 91.46 ### 90.73 41,085 ### ### ### ###
2024-Apr-12 Fri 92.21 ### 91.41 91.55 46,643 ### 25.9 25.9 ###
2024-Apr-11 Thu ### ### 90.27 ### ### ### 0.0
2024-Apr-10 Wed ### 93.8 ### ### ### ### 0.0
2024-Apr-09 Tue 93.5 ### ### 92.85 29.1 29.1 6.6
2024-Apr-08 Mon ### ### 93.55 93.55 31,083 ### ### ### 6.7
2024-Apr-05 Fri ### ### 93.42 93.54 25,752 1,202,875 ### ### ###
2024-Apr-04 Thu ### ### 93.21 ### 48,184 ### 29.5 29.5 0.0
2024-Apr-03 Wed ### ### 93.26 93.77 ### ### 6.7
2024-Apr-02 Tue 97.5 ### 96.27 96.27 58,759 ### 26.3 26.3 ###
2024-Mar-28 Thu 96.53 98.54 96.53 ### 73.0 73.0 0.0
2024-Mar-27 Wed ### ### ### ### ### ### 0.0
2024-Mar-26 Tue 96.5 ### 95.52 ### 34.3 34.3 0.0
2024-Mar-25 Mon ### ### ### 96.5 81.1 81.1 6.9
2024-Mar-22 Fri ### ### 93.88 ### 32,777 1,538,552 ### ### 0.0
2024-Mar-21 Thu 93.5 ### 92.81 93.7 41,281 1,915,644 62.3 62.3 6.7
2024-Mar-20 Wed 92.71 ### ### 92.59 39.1 39.1 ###
2024-Mar-19 Tue 91.8 92.82 ### 92.56 75.2 75.2 ###
2024-Mar-18 Mon 92.83 92.84 ### 91.59 28.1 28.1 6.5
2024-Mar-15 Fri ### ### ### ### 73,680 0 75.4 75.4 0.0
2024-Mar-14 Thu 92.88 ### 92.2 ### 99,984 ### ### ### 0.0
2024-Mar-13 Wed ### 92.77 ### 92.55 ### ### ###
2024-Mar-12 Tue 91.8 92.21 ### 91.78 31,723 1,462,588 32.2 32.2 6.6
2024-Mar-11 Mon 92.41 92.59 91.48 ### 30,248 2,783,874 ### ### 0.0
2024-Mar-08 Fri 90.71 92.74 90.5 ### 38,543 ### ### ### 0.0
2024-Mar-07 Thu ### ### ### 91.85 46,778 0 34.6 34.6 ###
2024-Mar-06 Wed ### ### 90.4 ### 38,457 1,738,256 ### ### 0.0
2024-Mar-05 Tue 90.52 ### ### 91.45 36,757 0 ### ### 6.5
2024-Mar-04 Mon ### ### ### 91.7 81.2 81.2 6.6
2024-Mar-01 Fri ### 90.48 ### ### 81.0 81.0 0.0
2024-Feb-29 Thu ### ### ### 89.24 31,858 0 67.2 67.2 6.4
2024-Feb-28 Wed 87.87 88.45 87.22 88.45 71.3 71.3 6.3
2024-Feb-27 Tue ### 88.41 ### ### 31,541 ### 32.6 32.6 0.0
2024-Feb-26 Mon 88.5 88.85 ### 88.43 39.8 39.8 ###
2024-Feb-23 Fri 89 ### 88.41 88.47 ### ### ###
2024-Feb-22 Thu ### 88.73 ### 88.73 25,422 1,127,847 ### ### 6.3
2024-Feb-21 Wed 89 89.48 ### 88.74 23,647 ### 39.8 39.8 6.3
2024-Feb-20 Tue 88.56 88.76 87.76 ### 33.2 33.2 0.0
2024-Feb-19 Mon 89.5 ### ### ### 65,147 0 ### ### 0.0
2024-Feb-16 Fri 89.88 90.7 ### 89.48 ### ### ###
2024-Feb-15 Thu 86.5 89.44 86.5 89.23 57,570 ### ### ### ###
2024-Feb-14 Wed ### 86.24 ### ### 68.9 68.9 0.0
2024-Feb-13 Tue 87.73 87.88 ### ### 51,443 ### ### ### 0.0
2024-Feb-12 Mon 87.41 87.51 ### 87.23 ### ### ###
2024-Feb-09 Fri ### 87.59 ### 87.41 47,975 ### 70.2 70.2 ###
2024-Feb-08 Thu 86.82 87.75 86.59 ### 95,226 8,300,850 68.6 68.6 0.0
2024-Feb-07 Wed 85.71 ### 85.5 ### ### ### 0.0
2024-Feb-06 Tue 85.41 85.56 84.41 ### 56,445 4,796,978 36.5 36.5 0.0
2024-Feb-05 Mon ### ### 85.27 ### 27,424 1,169,222 ### ### 0.0
2024-Feb-02 Fri ### ### ### ### 54,050 0 81.8 81.8 0.0
2024-Feb-01 Thu 85.28 85.28 83.83 83.83 ### ### 6.0
2024-Jan-31 Wed ### 85.43 ### ### ### ### 0.0
2024-Jan-30 Tue ### 83.84 ### 83.73 ### ### ###
2024-Jan-29 Mon ### 83 ### ### 43,484 1,804,586 79.4 79.4 0.0
2024-Jan-25 Thu 82.28 82.42 81.56 ### 20,350 ### ### ### 0.0
2024-Jan-24 Wed 81.5 ### ### 82.27 ### ### ###
2024-Jan-23 Tue 81.88 ### ### 81.45 34.2 34.2 5.8
2024-Jan-22 Mon 81.53 ### ### 81.57 25,557 0 73.2 73.2 ###
2024-Jan-19 Fri 80.52 81.26 80.52 80.71 26,384 ### 72.3 72.3 ###
2024-Jan-18 Thu 82 82 ### 80.21 73,227 ### 22.3 22.3 ###
2024-Jan-17 Wed 82.58 82.59 81.7 81.71 ### ### ###
2024-Jan-16 Tue ### ### 82.29 82.59 19,929 819,978 ### ### ###
2024-Jan-15 Mon ### 83.29 82.58 ### 39.0 39.0 0.0
2024-Jan-12 Fri 83 ### 82.51 ### 24,445 1,008,478 66.2 66.2 0.0
2024-Jan-11 Thu ### ### ### 83 ### ### 5.9
2024-Jan-10 Wed 82 82.7 81.83 ### 32,284 2,655,843 ### ### 0.0
2024-Jan-09 Tue 82 ### ### 82.29 118,581 0 73.4 73.4 5.9
2024-Jan-08 Mon 82 82 ### 81.59 42.2 42.2 5.8
2024-Jan-05 Fri 81.74 ### 81.4 ### 24,554 999,347 37.8 37.8 0.0
2024-Jan-04 Thu ### ### 81.2 ### 18,183 738,229 ### ### 0.0
2024-Jan-03 Wed 83.75 83.75 82 ### ### ### 0.0
2024-Jan-02 Tue 85.49 85.5 83.74 ### 31,470 ### 17.3 17.3 0.0
2023-Dec-29 Fri 85.5 85.77 85.22 85.48 25,371 ### ### ### 6.1
2023-Dec-28 Thu ### 85.85 ### 85.41 74.1 74.1 ###
2023-Dec-27 Wed 83 84.81 83 84.59 40,280 ### 80.0 80.0 6.0
2023-Dec-22 Fri ### 83.7 82.75 ### 36.4 36.4 0.0
2023-Dec-21 Thu 84 84 ### ### 123,624 ### 25.2 25.2 0.0
2023-Dec-20 Wed ### 84.22 ### ### ### ### 0.0
2023-Dec-19 Tue 82.5 ### 82.44 ### ### ### 0.0
2023-Dec-18 Mon 83.5 83.55 82.25 82.45 25.7 25.7 ###
2023-Dec-15 Fri 84.29 ### ### 83.47 ### ### 6.0
2023-Dec-14 Thu 81.4 ### ### ### 83.5 83.5 0.0
2023-Dec-13 Wed 80.5 ### ### 80.87 74.1 74.1 ###
2023-Dec-12 Tue 79.56 ### ### ### 63,521 0 ### ### 0.0
2023-Dec-11 Mon 79.88 ### ### 79.56 73,629 0 38.3 38.3 5.7
2023-Dec-08 Fri 79.21 79.51 78.4 79.47 65.0 65.0 ###
2023-Dec-07 Thu 79.49 ### ### 79.22 34.8 34.8 5.7
2023-Dec-06 Wed ### 79.53 ### ### 43,858 ### 81.3 81.3 0.0
2023-Dec-05 Tue 78 78 ### ### 35.1 35.1 0.0
2023-Dec-04 Mon ### ### ### ### 39,745 0 77.8 77.8 0.0
2023-Dec-01 Fri ### ### ### 76.81 143,471 0 67.4 67.4 ###
2023-Nov-30 Thu 76.56 ### 75.2 ### ### ### 0.0
2023-Nov-29 Wed ### ### 75.87 ### 74.3 74.3 0.0
2023-Nov-28 Tue 75.29 ### ### 76 31,274 0 73.7 73.7 5.4
2023-Nov-27 Mon 75.8 76.24 ### ### 36,626 1,396,183 37.9 37.9 0.0
2023-Nov-24 Fri 75.5 ### 75.41 ### 74.2 74.2 0.0
2023-Nov-23 Thu ### ### ### 75.52 60,058 0 ### ### 5.4
2023-Nov-22 Wed ### ### 75.45 75.45 28.8 28.8 ###
2023-Nov-21 Tue ### 77.47 76.5 ### 31.7 31.7 0.0
2023-Nov-20 Mon ### ### 76.82 ### ### ### 0.0
2023-Nov-17 Fri ### ### 76.86 ### 43,756 1,681,543 31.9 31.9 0.0
2023-Nov-16 Thu ### 78.88 ### ### ### ### 0.0
2023-Nov-15 Wed ### 78.46 ### ### 59,576 ### ### ### 0.0
2023-Nov-14 Tue ### ### ### 74.88 71.6 71.6 5.3
2023-Nov-13 Mon ### ### ### ### ### ### 0.0
2023-Nov-10 Fri ### 75.28 ### 74.59 31,126 1,171,582 30.1 30.1 5.3
2023-Nov-09 Thu 74.7 ### ### 74.46 ### ### 5.3
2023-Nov-08 Wed ### 74.58 ### 74.28 32.8 32.8 5.3
2023-Nov-07 Tue ### 73.79 73 73.54 ### ### 5.3
2023-Nov-06 Mon ### ### 73.45 ### 70.1 70.1 0.0
2023-Nov-03 Fri 73.74 ### 73.47 ### 30.8 30.8 0.0
2023-Nov-02 Thu ### ### ### ### 50,350 0 ### ### 0.0
2023-Nov-01 Wed ### 70.55 ### 70.53 83,721 2,953,258 ### ### 5.0
2023-Oct-31 Tue ### 69.71 68.85 ### 35,029 ### ### ### 0.0
2023-Oct-30 Mon 68.81 68.84 ### 68.58 ### ### 4.9
2023-Oct-27 Fri 69.5 69.59 ### ### 39,351 ### 29.7 29.7 0.0
2023-Oct-26 Thu 70.2 70.2 68.76 ### 54,453 ### 27.1 27.1 0.0
2023-Oct-25 Wed ### ### 70.48 ### ### ### 0.0
2023-Oct-24 Tue 72.57 73.22 ### ### ### ### 0.0
2023-Oct-23 Mon ### 72.25 71.54 ### 75.3 75.3 0.0
2023-Oct-20 Fri ### ### 71.53 ### 35.7 35.7 0.0
2023-Oct-19 Thu ### 73.21 72.5 ### ### ### 0.0
2023-Oct-18 Wed ### 74.73 ### 73.82 38,485 ### ### ### 5.3
2023-Oct-17 Tue ### ### ### ### 28,979 0 ### ### 0.0
2023-Oct-16 Mon 74.2 74.26 73.43 73.43 26,258 1,939,022 ### ### 5.2
2023-Oct-13 Fri ### ### ### ### 37,388 0 ### ### 0.0
2023-Oct-12 Thu ### 75.48 ### ### ### ### 0.0
2023-Oct-11 Wed 74.5 74.85 74.27 74.57 63.5 63.5 ###
2023-Oct-10 Tue 73.49 74.4 73.43 ### ### ### 0.0
2023-Oct-09 Mon ### ### 72.54 ### ### ### 0.0
2023-Oct-06 Fri 73.79 73.79 ### ### 46,543 ### ### ### 0.0
2023-Oct-05 Thu 71.88 ### 71.88 73.25 ### ### 5.2
2023-Oct-04 Wed 72.48 72.48 ### 71.74 ### ### 5.1
2023-Oct-03 Tue 72.74 73 ### 72.23 ### ### ###
2023-Oct-02 Mon 73.25 74 73.2 73.81 18,020 1,326,272 ### ### 5.3
2023-Sep-29 Fri 75 75 ### ### 54,942 2,060,325 ### ### 0.0
2023-Sep-28 Thu ### ### 74.2 74.45 ### ### 5.3
2023-Sep-27 Wed 74.4 74.79 73.81 74.78 41,175 ### ### ### ###
2023-Sep-26 Tue ### ### ### 74.58 40.6 40.6 5.3
2023-Sep-25 Mon 74.82 ### ### ### 48,477 0 ### ### 0.0
2023-Sep-22 Fri 76 76 74.55 74.89 ### ### ###
2023-Sep-21 Thu 76.85 77.23 ### 76.29 36.9 36.9 ###
2023-Sep-20 Wed ### 77.76 76.77 76.85 ### ### ###
2023-Sep-19 Tue 77.89 77.89 ### 77.58 83,153 ### 35.1 35.1 ###
2023-Sep-18 Mon 78.5 78.5 77.58 ### 54,084 ### 36.5 36.5 0.0
2023-Sep-15 Fri 78.81 ### 78 ### 47,323 ### ### ### 0.0
2023-Sep-14 Thu 78 ### ### ### ### ### 0.0
2023-Sep-13 Wed 78.75 78.78 ### 77.82 29.2 29.2 5.6
2023-Sep-12 Tue ### ### ### 78.75 42,287 0 69.6 69.6 5.6
2023-Sep-11 Mon ### ### ### ### 36.3 36.3 0.0
2023-Sep-08 Fri 79.52 79.52 ### ### 42,429 1,686,977 ### ### 0.0
2023-Sep-07 Thu ### 79.76 ### ### 42.4 42.4 0.0
2023-Sep-06 Wed ### ### 79.53 ### 35,773 ### 31.9 31.9 0.0
2023-Sep-05 Tue 80.75 80.75 79.89 ### 30.8 30.8 0.0
2023-Sep-04 Mon ### ### ### 80.59 ### ### ###
2023-Sep-01 Fri ### ### 80 ### 144,224 ### ### ### 0.0
2023-Aug-31 Thu 80.56 81.28 80.55 ### 71.1 71.1 0.0
2023-Aug-30 Wed 80 ### 79.76 ### ### ### 0.0
2023-Aug-29 Tue 79.5 ### ### 79.55 67.9 67.9 5.7
2023-Aug-28 Mon 78.85 79.41 78.82 ### ### ### 0.0
2023-Aug-25 Fri 78.82 78.87 ### 78.87 39,443 ### 68.5 68.5 ###
2023-Aug-24 Thu ### 79.81 ### ### ### ### 0.0
2023-Aug-23 Wed 79.25 79.81 ### ### ### ### 0.0
2023-Aug-22 Tue 78.46 79.4 ### 79.26 ### ### ###
2023-Aug-21 Mon ### ### 78.2 78.41 71.9 71.9 ###
2023-Aug-18 Fri 77 79 76.45 ### 51,627 ### ### ### 0.0
2023-Aug-17 Thu ### 76.89 74.73 76.8 ### ### 5.5
2023-Aug-16 Wed ### ### 75.26 ### ### ### 0.0
2023-Aug-15 Tue 76.51 ### 75.71 75.85 44,177 1,672,320 ### ### 5.4
2023-Aug-14 Mon 76.56 77.47 76.25 76.55 42.5 42.5 5.5
2023-Aug-11 Fri 77.51 ### ### ### 55,841 0 ### ### 0.0
2023-Aug-10 Thu ### ### 76.74 ### 41,021 1,573,975 ### ### 0.0
2023-Aug-09 Wed ### 77.5 ### 76.79 36,381 ### 31.6 31.6 5.5
2023-Aug-08 Tue ### ### 77.21 77.43 33,487 ### ### ### ###
2023-Aug-07 Mon 76.72 ### 76.72 ### 55,180 ### 83.0 83.0 0.0
2023-Aug-04 Fri ### ### 76.55 ### 49,456 1,892,928 27.4 27.4 0.0
2023-Aug-03 Thu ### ### 77.2 77.57 ### ### ###
2023-Aug-02 Wed ### 79.45 77.83 ### 25.1 25.1 0.0
2023-Aug-01 Tue 79.25 ### 79 ### 53,224 2,102,348 72.4 72.4 0.0
2023-Jul-31 Mon 79.2 79.4 78.8 79.25 43,380 3,431,357 ### ### ###
2023-Jul-28 Fri ### ### ### ### ### ### 0.0
2023-Jul-27 Thu 78.88 80.8 78.5 ### 103,183 8,218,525 80.2 80.2 0.0
2023-Jul-26 Wed 78.57 ### 77.8 ### 59,488 2,314,083 28.3 28.3 0.0
2023-Jul-25 Tue ### ### ### 78.51 147,684 0 32.6 32.6 5.6
2023-Jul-24 Mon 78.2 ### 78.2 ### ### ### 0.0
2023-Jul-21 Fri ### ### 77.47 ### ### ### 0.0
2023-Jul-20 Thu 78.83 79.51 78.28 78.28 ### ### ###
2023-Jul-19 Wed ### ### 77.8 78.55 50,058 1,947,256 73.8 73.8 ###
2023-Jul-18 Tue ### ### ### ### 26.6 26.6 0.0
2023-Jul-17 Mon 78.86 ### 77.87 78.8 ### ### 5.6
2023-Jul-14 Fri 78.21 ### ### 78.86 69.8 69.8 5.6
2023-Jul-13 Thu ### 78.28 ### 78.26 57,177 ### ### ### 5.6
2023-Jul-12 Wed ### 76.71 ### ### 30,287 1,161,657 ### ### 0.0
2023-Jul-11 Tue ### ### 74.79 75.7 30,582 ### 71.7 71.7 5.4
2023-Jul-10 Mon ### ### ### ### 39.8 39.8 0.0
2023-Jul-07 Fri 76.74 76.74 ### 75 46,924 1,800,473 19.7 19.7 5.4
2023-Jul-06 Thu 77.88 77.88 ### ### ### ### 0.0
2023-Jul-05 Wed 77.5 77.8 76.88 77.29 40,447 3,128,170 ### ### ###
2023-Jul-04 Tue 76.7 ### ### 77.44 ### ### ###
2023-Jul-03 Mon 76.58 ### 75.76 ### 31,445 ### 61.3 61.3 0.0
2023-Jun-30 Fri 77.47 ### ### ### 31,388 0 ### ### 0.0
2023-Jun-29 Thu ### 78 ### 77.75 69.5 69.5 ###
2023-Jun-28 Wed ### ### 75.58 76.88 43,751 1,653,350 ### ### ###
2023-Jun-27 Tue ### ### ### 75.48 65,772 0 ### ### ###
2023-Jun-26 Mon 74 74.52 73.75 ### ### ### 0.0
2023-Jun-23 Fri ### ### ### ### ### ### 0.0
2023-Jun-22 Thu ### ### 75.5 ### 34,285 1,294,258 ### ### 0.0
2023-Jun-21 Wed ### 78.71 ### ### 59,884 ### ### ### 0.0
2023-Jun-20 Tue ### ### ### ### ### ### 0.0
2023-Jun-19 Mon 76.44 ### 76.43 ### 44,476 1,699,650 ### ### 0.0
2023-Jun-16 Fri 76.49 ### 75.8 76.44 52,953 ### ### ### 5.5
2023-Jun-15 Thu ### 76.23 ### ### 44,026 1,678,050 79.2 79.2 0.0
2023-Jun-14 Wed 76.26 ### ### ### 31.7 31.7 0.0
2023-Jun-13 Tue ### 76.48 75.2 75.44 34.7 34.7 5.4
2023-Jun-09 Fri ### 76.45 ### 75.89 42,356 1,619,058 35.4 35.4 ###
2023-Jun-08 Thu ### ### 75.76 75.88 47,752 1,808,845 21.0 21.0 5.4
2023-Jun-07 Wed ### ### ### 77.79 ### ### ###
2023-Jun-06 Tue 78.55 78.86 77.71 ### ### ### 0.0
2023-Jun-05 Mon 78.51 ### 78.51 78.71 ### ### 5.6
2023-Jun-02 Fri 77.55 78.25 ### ### 43,845 ### 69.2 69.2 0.0
2023-Jun-01 Thu 77.49 ### ### 77.48 37,426 0 ### ### 5.5
2023-May-31 Wed 78.44 78.44 ### 77.49 40,276 1,579,624 ### ### ###
2023-May-30 Tue 78.88 ### ### ### ### ### 0.0
2023-May-29 Mon 77.8 ### 77.54 ### 82.5 82.5 0.0
2023-May-26 Fri ### ### 77.4 77.54 40,942 1,584,455 ### ### 5.5
2023-May-25 Thu 78.4 78.88 77.5 ### ### ### 0.0
2023-May-24 Wed 78.8 ### 78.45 78.5 40.9 40.9 5.6
2023-May-23 Tue 78.75 79.5 78.7 79.5 38,843 3,072,481 ### ### 5.7
2023-May-22 Mon 79.25 ### 78.59 ### 38.0 38.0 0.0
2023-May-19 Fri ### ### 78.78 79.2 41,421 1,631,573 69.3 69.3 5.7
2023-May-18 Thu 79.2 ### 78.58 ### ### ### 0.0
2023-May-17 Wed ### 79.5 79 79 53,742 4,259,053 ### ### 5.6
2023-May-16 Tue ### ### 79.42 ### 35,289 1,401,326 ### ### 0.0
2023-May-15 Mon 79.76 ### ### 80.29 40,480 0 79.3 79.3 ###
2023-May-12 Fri ### 79.77 ### 79.75 40,321 ### ### ### ###
2023-May-11 Thu 79.26 ### ### ### 35.1 35.1 0.0
2023-May-10 Wed ### ### 78.29 79.25 43,125 1,688,128 28.4 28.4 ###
2023-May-09 Tue 80 80 ### 78.78 ### ### 5.6
2023-May-08 Mon ### ### ### ### 49,554 0 ### ### 0.0
2023-May-05 Fri 78.2 79.86 78.2 79.7 ### ### 5.7
2023-May-04 Thu 76.85 78.44 ### ### 77.2 77.2 0.0
2023-May-03 Wed 77.41 77.49 ### 76.84 32.5 32.5 5.5
2023-May-02 Tue 79.22 79.27 ### 77.4 23.6 23.6 5.5
2023-May-01 Mon 78.8 79.59 78.77 79.22 54,727 4,333,283 ### ### 5.7
2023-Apr-28 Fri 77.8 78.71 77.8 78.71 ### ### 5.6
2023-Apr-27 Thu ### 78.22 77.23 77.8 53,350 4,146,628 36.1 36.1 5.6
2023-Apr-26 Wed 78.26 78.44 77.47 ### 32,558 2,538,058 72.4 72.4 0.0
2023-Apr-24 Mon ### 78.2 ### ### 82.9 82.9 0.0
2023-Apr-21 Fri 77.49 77.5 ### ### ### ### 0.0
2023-Apr-20 Thu 76.85 ### 76.85 77.5 79.2 79.2 5.5
2023-Apr-19 Wed 77.53 77.53 ### 76.82 ### ### 5.5
2023-Apr-18 Tue 77.8 ### 76.77 77.5 37.1 37.1 5.5
2023-Apr-17 Mon 76.88 77.56 ### 77.55 68,628 ### 78.3 78.3 ###
2023-Apr-14 Fri 76.75 76.75 ### 76.44 25.6 25.6 5.5
2023-Apr-13 Thu ### ### ### 76.56 ### ### 5.5
2023-Apr-12 Wed 76.4 76.78 ### ### 132,153 5,073,353 74.6 74.6 0.0
2023-Apr-11 Tue 75.8 ### 75.8 76 ### ### 5.4
2023-Apr-06 Thu 76.5 76.71 ### ### 26.2 26.2 0.0
2023-Apr-05 Wed 77.21 ### 76.23 76.23 65,379 2,491,920 25.9 25.9 5.4
2023-Apr-04 Tue 76.45 ### ### 76.72 42,186 0 ### ### 5.5
2023-Apr-03 Mon 75.59 ### 75.4 ### 75.6 75.6 0.0
2023-Mar-31 Fri ### ### ### ### 24.4 24.4 0.0
2023-Mar-30 Thu 75.71 ### ### ### 30,470 0 27.0 27.0 0.0
2023-Mar-29 Wed ### 75.71 ### ### 61,745 2,337,356 ### ### 0.0
2023-Mar-28 Tue 75 ### 75 75.72 69.2 69.2 5.4
2023-Mar-27 Mon 75 75.85 74.5 75.53 79.8 79.8 ###
2023-Mar-24 Fri ### ### ### ### 55,875 0 30.8 30.8 0.0
2023-Mar-23 Thu 74.8 ### 73.77 74.88 70.9 70.9 5.3
2023-Mar-22 Wed 75.76 ### ### 75.28 50,576 0 33.1 33.1 5.4
2023-Mar-21 Tue 75.56 76.21 75.48 ### 68.0 68.0 0.0
2023-Mar-20 Mon ### ### 75.2 75.2 60,684 ### ### ### ###
2023-Mar-17 Fri ### ### 76.85 ### ### ### 0.0
2023-Mar-16 Thu 78.45 ### 77.75 78.44 58,459 ### 46.9 46.9 5.6
2023-Mar-15 Wed 78 ### 78 78.45 40,874 1,594,086 ### ### ###
2023-Mar-14 Tue ### ### 76.77 ### ### ### 0.0
2023-Mar-13 Mon ### ### ### ### 27,586 0 37.4 37.4 0.0
2023-Mar-10 Fri ### ### 78.87 ### 29.2 29.2 0.0
2023-Mar-09 Thu 80.74 81.43 ### ### 28,484 1,159,726 ### ### 0.0
2023-Mar-08 Wed 80.75 80.75 ### 80.74 38.8 38.8 5.8
2023-Mar-07 Tue 80.41 81 ### 81 69,884 ### 74.5 74.5 5.8
2023-Mar-06 Mon ### ### ### 80.41 49,922 0 ### ### ###
2023-Mar-03 Fri 80 80 ### ### ### ### 0.0
2023-Mar-02 Thu 80 80.4 ### 79.44 34.9 34.9 5.7
2023-Mar-01 Wed 82 82 79.84 ### 36,082 2,919,755 ### ### 0.0
2023-Feb-28 Tue ### 82 ### 82 53,352 ### ### ### 5.9
2023-Feb-27 Mon 81.53 81.74 ### ### ### ### 0.0
2023-Feb-24 Fri ### ### ### 81.53 36,941 0 ### ### ###
2023-Feb-23 Thu 81.25 81.25 80.5 ### ### ### 0.0
2023-Feb-22 Wed ### ### 79.88 80.79 44,676 1,784,359 ### ### ###
2023-Feb-21 Tue 80.75 81 ### ### ### ### 0.0
2023-Feb-20 Mon ### ### ### ### 31,924 0 33.5 33.5 0.0
2023-Feb-17 Fri ### 82.84 81.49 ### ### ### 0.0
2023-Feb-16 Thu ### ### ### 82.82 41,140 0 71.0 71.0 5.9
2023-Feb-15 Wed 81.48 ### 80.88 81.26 28,683 1,159,940 ### ### 5.8
2023-Feb-14 Tue 80.84 81.72 80.84 81.28 81.0 81.0 5.8
2023-Feb-13 Mon ### 81 ### 80.4 ### ### 5.7
2023-Feb-10 Fri 80.45 80.77 ### 80.57 35,357 ### ### ### 5.8
2023-Feb-09 Thu ### ### ### ### 31,877 0 25.1 25.1 0.0
2023-Feb-08 Wed ### 83.2 ### ### 29,643 1,233,148 ### ### 0.0
2023-Feb-07 Tue 84 84 ### ### 35,385 1,486,170 23.7 23.7 0.0
2023-Feb-06 Mon 85.26 85.29 ### ### 34.8 34.8 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 2025-06-23 17:00:10 thru 2025-06-23 17:00:11 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000