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 Tue 25-Jul-29 12:56:57 PM AEST

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

  Company Next Section
  Limits Next Section
  Basic Next Section
  Bottom Next Section
Fast company jump
ASX Company:
Bookmark this COOL OzSuper Page! (Ctrl+D)
Email... I'm making a suggestion...
Market Growth Summary:
Growth by Sector
Top 100 Gainers
Top 100 Losers
Phrase Glossaries:
1 2 3 4 5 6 7 8 9
Acceptance Mark

(VAP) VANGUARD AUSTRALIAN PROPERTY SECURITIES INDEX ETF Daily Prices Page 2...

     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 .. Monday 28th July 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


<< Previous 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
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
2023-Feb-03 Fri 84.53 87.5 84.53 87.5 89.6 89.6 6.3
2023-Feb-02 Thu 83.5 ### ### ### 49,626 0 39.8 39.8 0.0
2023-Feb-01 Wed 82.46 ### 82 82.74 71.1 71.1 ###
2023-Jan-31 Tue 82.22 ### 81.5 81.76 31,023 1,264,187 ### ### 5.8
2023-Jan-30 Mon 82.73 ### ### ### ### ### 0.0
2023-Jan-27 Fri 81.24 81.84 81 ### ### ### 0.0
2023-Jan-25 Wed 82 82.2 ### 81.29 307,121 12,622,673 ### ### ###
2023-Jan-24 Tue ### 81.81 ### 81.81 ### ### ###
2023-Jan-23 Mon ### 80.5 79.23 ### 30,752 ### ### ### 0.0
2023-Jan-20 Fri 79.42 ### 79 ### 32,620 ### ### ### 0.0
2023-Jan-19 Thu 80 80.8 ### 79.81 60,444 ### ### ### ###
2023-Jan-18 Wed 80.57 80.74 ### ### ### ### 0.0
2023-Jan-17 Tue ### 80.57 ### 80.57 42,541 ### ### ### 5.8
2023-Jan-16 Mon 79 79.81 ### ### 38,925 ### 66.3 66.3 0.0
2023-Jan-13 Fri 78.86 ### ### 78.83 25,556 0 33.3 33.3 ###
2023-Jan-12 Thu ### 79 ### 78.25 ### ### ###
2023-Jan-11 Wed ### 77.56 ### 77.55 79.1 79.1 ###
2023-Jan-10 Tue 76 ### 75.78 ### 74.2 74.2 0.0
2023-Jan-09 Mon ### 76.72 ### ### 27,729 1,063,684 ### ### 0.0
2023-Jan-06 Fri 76.2 ### 75 75.28 ### ### 5.4
2023-Jan-05 Thu ### 77.43 76.2 ### 16,648 ### ### ### 0.0
2023-Jan-04 Wed 75.5 ### 75.44 ### 17,641 ### ### ### 0.0
2023-Jan-03 Tue 76.5 76.5 ### 75 ### ### 5.4
2022-Dec-30 Fri 77.21 ### ### ### 19,485 0 25.6 25.6 0.0
2022-Dec-29 Thu 76.23 76.71 75.46 76.71 ### ### ###
2022-Dec-28 Wed ### 76.55 ### 76.29 17,276 ### ### ### ###
2022-Dec-23 Fri ### ### 75.87 ### 50,150 1,902,440 ### ### 0.0
2022-Dec-22 Thu 76.59 ### ### 76.71 29,441 0 66.2 66.2 ###
2022-Dec-21 Wed ### 76.89 ### ### 76.3 76.3 0.0
2022-Dec-20 Tue ### 77.28 ### 74.41 21.1 21.1 ###
2022-Dec-19 Mon ### ### ### 77.43 44,387 0 33.0 33.0 ###
2022-Dec-16 Fri 77.4 ### 76.7 ### ### ### 0.0
2022-Dec-15 Thu 79 79.51 78.25 78.25 36.0 36.0 ###
2022-Dec-14 Wed ### 79.45 ### ### 45,482 1,806,772 ### ### 0.0
2022-Dec-13 Tue 77.52 78 77.5 ### 31,378 ### 72.5 72.5 0.0
2022-Dec-12 Mon 77.5 78 77.28 77.51 ### ### ###
2022-Dec-09 Fri 77.7 78 ### 77.23 39,657 1,546,623 31.3 31.3 ###
2022-Dec-08 Thu 77 ### 76.8 77.51 42,189 1,620,057 ### ### ###
2022-Dec-07 Wed 78 ### 76.89 77.24 43,045 ### 33.7 33.7 5.5
2022-Dec-06 Tue 78.75 ### ### ### 39,052 0 33.1 33.1 0.0
2022-Dec-05 Mon 78.41 ### ### ### 42,152 0 ### ### 0.0
2022-Dec-02 Fri 80.4 80.4 78.4 78.4 47,459 3,768,244 ### ### ###
2022-Dec-01 Thu 80 80.82 79.71 80.27 44,456 ### ### ### ###
2022-Nov-30 Wed 78.8 79.48 78.27 79.44 67.8 67.8 5.7
2022-Nov-29 Tue 79 ### ### 78.48 ### ### 5.6
2022-Nov-28 Mon ### 79.25 78.5 79.21 71,144 5,611,483 77.1 77.1 5.7
2022-Nov-25 Fri 77.89 78.76 ### ### 42,424 1,670,657 ### ### 0.0
2022-Nov-24 Thu ### 77.88 76.81 77.88 40,471 3,130,229 78.7 78.7 5.6
2022-Nov-23 Wed 77.21 77.49 76.55 ### 38.0 38.0 0.0
2022-Nov-22 Tue 77 ### 76.78 ### 30,757 ### ### ### 0.0
2022-Nov-21 Mon 76.83 77.57 76.78 76.81 47.1 47.1 ###
2022-Nov-18 Fri 77.21 77.52 76.78 76.82 35.1 35.1 5.5
2022-Nov-17 Thu 76.5 ### ### 76.8 ### ### 5.5
2022-Nov-16 Wed ### 76.47 75.46 76.24 108,556 8,246,456 74.4 74.4 5.4
2022-Nov-15 Tue ### ### 75.83 75.87 ### ### ###
2022-Nov-14 Mon ### 78.58 ### ### 38,527 1,513,725 ### ### 0.0
2022-Nov-11 Fri 76.79 78.78 76.79 ### 61,876 4,813,024 ### ### 0.0
2022-Nov-10 Thu ### ### 74.5 ### 33,126 1,233,943 ### ### 0.0
2022-Nov-09 Wed ### 75.28 ### ### 33,787 1,271,742 76.1 76.1 0.0
2022-Nov-08 Tue ### ### ### 74.2 29,559 0 ### ### ###
2022-Nov-07 Mon 75 75 73.8 73.8 46,220 ### 26.6 26.6 ###
2022-Nov-04 Fri ### ### 73.55 ### 28.8 28.8 0.0
2022-Nov-03 Thu 75.48 75.48 73.55 74.5 27.7 27.7 ###
2022-Nov-02 Wed 76.85 76.85 75.48 75.78 54,171 ### 25.6 25.6 5.4
2022-Nov-01 Tue 75.5 76.85 75 76.85 39,650 3,010,426 74.0 74.0 ###
2022-Oct-31 Mon ### 75.5 ### ### ### ### 0.0
2022-Oct-28 Fri 73.5 ### ### ### ### ### 0.0
2022-Oct-27 Thu ### 73.7 72.8 ### 45,041 3,299,253 ### ### 0.0
2022-Oct-26 Wed ### ### ### ### 83.3 83.3 0.0
2022-Oct-25 Tue 70.5 ### 70.5 ### ### ### 0.0
2022-Oct-24 Mon ### ### ### 70.41 57,520 0 ### ### ###
2022-Oct-21 Fri 70.49 70.49 69.54 69.56 36,886 2,582,573 25.4 25.4 5.0
2022-Oct-20 Thu 71.49 71.49 69.86 70.52 47,086 ### 33.9 33.9 5.0
2022-Oct-19 Wed 71.5 ### 71.24 71.49 27,142 ### 36.6 36.6 ###
2022-Oct-18 Tue 70 71.41 69.57 ### 32,744 2,308,124 ### ### 0.0
2022-Oct-17 Mon 69.41 69.47 68.8 69.23 ### ### 4.9
2022-Oct-14 Fri 68.82 ### 68.79 69.41 ### ### 5.0
2022-Oct-13 Thu 69.56 69.56 ### 68.46 44,023 ### ### ### 4.9
2022-Oct-12 Wed ### ### ### 69.85 51,054 0 ### ### ###
2022-Oct-11 Tue ### ### ### 69.2 66,020 0 42.7 42.7 4.9
2022-Oct-10 Mon 70 70 68.88 ### 35,052 ### 39.8 39.8 0.0
2022-Oct-07 Fri 71.49 ### 70.59 70.83 37,353 1,318,374 27.5 27.5 ###
2022-Oct-06 Thu 72.8 ### 71.45 ### ### ### 0.0
2022-Oct-05 Wed 72.73 ### 72.5 72.8 59,478 2,156,077 ### ### 5.2
2022-Oct-04 Tue ### ### ### ### 50,375 0 ### ### 0.0
2022-Oct-03 Mon ### 69.29 ### ### 50.3 50.3 0.0
2022-Sep-30 Fri 69.2 ### ### ### 41,087 0 ### ### 0.0
2022-Sep-29 Thu ### ### ### ### ### ### 0.0
2022-Sep-28 Wed 68.75 68.75 67.71 ### ### ### 0.0
2022-Sep-27 Tue 70.5 70.5 ### ### 20.4 20.4 0.0
2022-Sep-26 Mon ### 71.25 ### 70.5 51.5 51.5 5.0
2022-Sep-23 Fri ### 73.75 70.88 ### 54,457 3,938,057 25.6 25.6 0.0
2022-Sep-21 Wed ### ### 73.45 73.75 45,427 ### ### ### 5.3
2022-Sep-20 Tue ### 76.45 ### ### 34.9 34.9 0.0
2022-Sep-19 Mon ### ### ### ### 38,184 0 ### ### 0.0
2022-Sep-16 Fri ### ### ### ### 39,643 0 36.0 36.0 0.0
2022-Sep-15 Thu ### ### 75.78 ### ### ### 0.0
2022-Sep-14 Wed ### ### 76.77 ### 44,054 ### ### ### 0.0
2022-Sep-13 Tue ### ### ### ### ### ### 0.0
2022-Sep-12 Mon ### 79.49 78.86 ### 41.0 41.0 0.0
2022-Sep-09 Fri 79 79 ### ### 23,882 ### ### ### 0.0
2022-Sep-08 Thu 77.58 ### 77.44 ### 74.0 74.0 0.0
2022-Sep-07 Wed 77.51 77.77 ### 77.2 42.8 42.8 5.5
2022-Sep-06 Tue 77.8 ### 77.48 77.83 ### ### ###
2022-Sep-05 Mon 78.21 ### ### 77.72 ### ### ###
2022-Sep-02 Fri 78.22 78.85 78.2 ### 24,053 ### ### ### 0.0
2022-Sep-01 Thu 79.56 79.56 ### ### 42,173 1,677,641 32.6 32.6 0.0
2022-Aug-31 Wed 80.2 80.48 79.56 79.81 36,273 ### ### ### ###
2022-Aug-30 Tue 79.51 80.48 79.4 80.2 70.0 70.0 5.7
2022-Aug-29 Mon 80 80 78.82 ### 51,279 ### ### ### 0.0
2022-Aug-26 Fri 80.81 81.28 80.43 80.88 ### ### 5.8
2022-Aug-25 Thu ### ### 79 ### 72.4 72.4 0.0
2022-Aug-24 Wed 79 ### ### 78.47 30,150 0 ### ### ###
2022-Aug-23 Tue ### ### ### 79.23 ### ### ###
2022-Aug-22 Mon 80.5 80.5 ### ### 44,223 1,779,975 44.0 44.0 0.0
2022-Aug-19 Fri ### ### 80.88 ### 90,543 3,661,558 21.4 21.4 0.0
2022-Aug-18 Thu 82 82.8 81.52 ### 31,724 2,606,443 75.0 75.0 0.0
2022-Aug-17 Wed ### 82.74 81.5 82.54 ### ### 5.9
2022-Aug-16 Tue 82.44 82.8 81.55 ### 48,474 3,983,350 ### ### 0.0
2022-Aug-15 Mon ### ### ### 82.25 76.9 76.9 5.9
2022-Aug-12 Fri 82.43 82.43 80.88 80.88 23.3 23.3 5.8
2022-Aug-11 Thu 82.21 82.57 81.8 82.45 64.3 64.3 ###
2022-Aug-10 Wed ### 81.5 80.51 ### ### ### 0.0
2022-Aug-09 Tue 80.86 81.54 80.86 81.45 ### ### 5.8
2022-Aug-08 Mon 82 82 80.56 80.71 29,624 ### 23.7 23.7 ###
2022-Aug-05 Fri ### 82.7 ### ### 53,479 2,211,356 ### ### 0.0
2022-Aug-04 Thu ### 82.72 81.77 ### 33.9 33.9 0.0
2022-Aug-03 Wed ### 82.24 80.71 81.42 42,444 3,458,124 ### ### 5.8
2022-Aug-02 Tue ### 83 81 ### 30.8 30.8 0.0
2022-Aug-01 Mon 83.81 83.83 ### ### 33,643 1,410,146 38.9 38.9 0.0
2022-Jul-29 Fri 81.84 ### 81.84 ### 75.3 75.3 0.0
2022-Jul-28 Thu 80.5 ### 79.8 ### 45,041 ### 57.4 57.4 0.0
2022-Jul-27 Wed 80 ### 79.55 ### 36.8 36.8 0.0
2022-Jul-26 Tue ### 80.49 79.42 80 ### ### 5.7
2022-Jul-25 Mon ### ### ### 79.74 ### ### 5.7
2022-Jul-22 Fri ### ### 79.26 79.71 68,783 2,725,870 ### ### ###
2022-Jul-21 Thu ### ### ### ### 207,652 0 ### ### 0.0
2022-Jul-20 Wed 78.76 80.45 78.73 80.45 208,174 ### 77.9 77.9 ###
2022-Jul-19 Tue 78.4 78.47 ### ### 38.9 38.9 0.0
2022-Jul-18 Mon 78.2 78.7 77.7 ### 64.0 64.0 0.0
2022-Jul-15 Fri 76.82 ### 76.53 ### 82.3 82.3 0.0
2022-Jul-14 Thu ### 78 76.59 77.23 33,976 2,626,174 ### ### ###
2022-Jul-13 Wed ### 78.79 ### 78.21 ### ### ###
2022-Jul-12 Tue 78 78.52 77.5 77.54 ### ### 5.5
2022-Jul-11 Mon 78.57 ### 77.52 ### 44.6 44.6 0.0
2022-Jul-08 Fri ### 78.82 77.4 ### 39,726 ### ### ### 0.0
2022-Jul-07 Thu ### 78.5 77.58 78.25 46,581 3,635,181 36.7 36.7 ###
2022-Jul-06 Wed 76 78.28 ### 78.28 ### ### ###
2022-Jul-05 Tue ### 77.48 75.76 76 42,950 3,290,829 19.8 19.8 5.4
2022-Jul-04 Mon 76.59 77.86 76.59 ### 47,221 3,646,641 70.7 70.7 0.0
2022-Jul-01 Fri 75 ### 75 75.48 ### ### ###
2022-Jun-30 Thu 78.49 79 76 76 237,842 18,432,755 24.6 24.6 5.4
2022-Jun-29 Wed 79.21 79.27 77.45 ### ### ### 0.0
2022-Jun-28 Tue 78.49 79.52 78.49 79.46 72.2 72.2 5.7
2022-Jun-27 Mon ### 79.54 ### 78.7 62.6 62.6 ###
2022-Jun-24 Fri 76.8 ### 76.44 77.84 59,027 ### ### ### 5.6
2022-Jun-23 Thu 75 76.75 75 76.75 60,749 ### ### ### 5.5
2022-Jun-22 Wed 75.4 75.4 74.4 74.4 42.9 42.9 5.3
2022-Jun-21 Tue 75.43 75.77 74.22 74.89 ### ### ###
2022-Jun-20 Mon 72.82 75.42 72.82 75.42 43,073 3,192,570 ### ### 5.4
2022-Jun-17 Fri 72.29 72.85 71 72.53 76,973 5,536,283 64.8 64.8 ###
2022-Jun-16 Thu ### 74.54 ### 73.2 69,141 2,576,885 71.7 71.7 5.2
2022-Jun-15 Wed 73.5 ### ### ### 67,729 0 ### ### 0.0
2022-Jun-14 Tue ### 75.43 ### ### 152,151 5,738,374 ### ### 0.0
2022-Jun-10 Fri 79 79 ### ### ### ### 0.0
2022-Jun-09 Thu 80.41 80.41 ### 79.41 41,924 1,685,554 ### ### 5.7
2022-Jun-08 Wed 80.49 ### 80.49 80.53 ### ### 5.8
2022-Jun-07 Tue ### ### ### ### ### ### 0.0
2022-Jun-06 Mon 83 ### 82.5 82.82 ### ### 5.9
2022-Jun-03 Fri ### 84.51 ### ### ### ### 0.0
2022-Jun-02 Thu 83.71 83.71 82.7 ### 25,950 ### 35.9 35.9 0.0
2022-Jun-01 Wed 85 85.5 ### 83.7 ### ### 6.0
2022-May-31 Tue 84.54 ### 83.86 84.46 ### ### 6.0
2022-May-30 Mon ### 84.46 ### ### 34.0 34.0 0.0
2022-May-27 Fri ### ### 82.41 ### 47,640 ### ### ### 0.0
2022-May-26 Thu ### ### 82.48 82.48 28,025 1,155,751 ### ### ###
2022-May-25 Wed ### 83.5 82.53 82.82 22,659 ### ### ### 5.9
2022-May-24 Tue ### 83 ### ### 80.4 80.4 0.0
2022-May-23 Mon ### ### ### 82.26 30,788 0 35.9 35.9 5.9
2022-May-20 Fri ### ### 82 ### ### ### 0.0
2022-May-19 Thu 82.24 ### ### ### 48,386 0 ### ### 0.0
2022-May-18 Wed 82.28 ### 82.22 ### ### ### 0.0
2022-May-17 Tue ### ### ### 82.2 49,522 0 28.0 28.0 ###
2022-May-16 Mon 83.2 ### ### 82.88 43.9 43.9 ###
2022-May-13 Fri 82 ### ### ### 28,455 0 57.7 57.7 0.0
2022-May-12 Thu 81.83 81.83 80.26 ### 45.2 45.2 0.0
2022-May-11 Wed ### ### 80.53 81.83 44,549 ### 68.7 68.7 5.8
2022-May-10 Tue 84.5 84.5 81.25 ### 35.5 35.5 0.0
2022-May-09 Mon 84.5 84.5 81.25 ### 35.5 35.5 0.0
2022-May-06 Fri 87.5 87.5 84.8 84.81 61,021 5,256,959 19.4 19.4 6.1
2022-May-05 Thu ### ### 86.5 ### 64.6 64.6 0.0
2022-May-04 Wed 87.7 88 86.4 86.4 ### ### ###
2022-May-03 Tue ### ### 87.52 87.52 ### ### ###
2022-May-02 Mon ### ### 88.77 88.85 37,325 1,656,670 24.2 24.2 ###
2022-Apr-29 Fri ### 92.73 91.89 ### 26,076 2,407,075 ### ### 0.0
2022-Apr-28 Thu 91.2 91.59 90.8 ### 36,524 ### ### ### 0.0
2022-Apr-27 Wed ### 91.55 ### ### ### ### 0.0
2022-Apr-26 Tue ### ### ### ### ### ### 0.0
2022-Apr-22 Fri ### ### 91.41 91.78 39.8 39.8 6.6
2022-Apr-21 Thu 90.74 92.4 90.74 92.29 31,043 ### ### ### 6.6
2022-Apr-20 Wed ### 91.71 90.48 90.48 ### ### 6.5
2022-Apr-19 Tue ### 90.79 ### 90.47 ### ### 6.5
2022-Apr-14 Thu 90.45 ### ### 90.4 ### ### 6.5
2022-Apr-13 Wed ### 90.58 89.81 ### 32,859 ### ### ### 0.0
2022-Apr-12 Tue 91.29 91.87 90.5 90.5 149,753 13,655,227 ### ### 6.5
2022-Apr-11 Mon 91.46 91.82 ### ### 44,827 ### 74.6 74.6 0.0
2022-Apr-08 Fri ### 92.51 91.47 91.47 29,957 2,755,744 35.4 35.4 ###
2022-Apr-07 Thu 91.81 92.27 ### 91.8 ### ### 6.6
2022-Apr-06 Wed ### ### ### 91.52 37,729 0 ### ### 6.5
2022-Apr-05 Tue 92.51 92.86 ### 92.29 29,853 1,386,074 ### ### 6.6
2022-Apr-04 Mon 91.85 ### 91.8 ### 32,522 1,492,759 ### ### 0.0
2022-Apr-01 Fri 92.87 92.87 ### 91.74 ### ### 6.6
2022-Mar-31 Thu ### 93.78 ### 92.87 ### ### ###
2022-Mar-30 Wed 92.55 ### 92.55 ### 72.9 72.9 0.0
2022-Mar-29 Tue 91.71 93.2 91.71 ### 30,856 ### 68.2 68.2 0.0
2022-Mar-28 Mon ### ### ### ### 25,242 0 37.4 37.4 0.0
2022-Mar-25 Fri ### 92.5 ### 92.5 ### ### 6.6
2022-Mar-24 Thu ### 91.76 ### ### ### ### 0.0
2022-Mar-23 Wed ### 92.43 91.48 91.8 27,675 2,544,854 ### ### 6.6
2022-Mar-22 Tue 91.58 ### ### 91.2 ### ### 6.5
2022-Mar-21 Mon ### 92.22 ### 91.59 24,659 1,137,026 43.4 43.4 6.5
2022-Mar-18 Fri ### 91.59 ### ### ### ### 0.0
2022-Mar-17 Thu ### ### 90.47 ### 29,277 1,324,345 ### ### 0.0
2022-Mar-16 Wed ### ### ### 90.55 22,776 0 ### ### 6.5
2022-Mar-15 Tue 89.47 90.28 ### ### ### ### 0.0
2022-Mar-14 Mon 88 89.8 87.88 89.42 ### ### 6.4
2022-Mar-11 Fri ### ### 88.26 88.5 29,629 1,307,527 ### ### ###
2022-Mar-10 Thu 88.76 90.73 88.5 90.52 78.4 78.4 6.5
2022-Mar-09 Wed ### ### ### ### 64.9 64.9 0.0
2022-Mar-08 Tue 87 88.27 87 ### ### ### 0.0
2022-Mar-07 Mon ### ### ### ### 45,079 0 ### ### 0.0
2022-Mar-04 Fri 89.59 89.75 88.28 ### 27,142 2,416,045 ### ### 0.0
2022-Mar-03 Thu 90.8 ### ### ### 34.5 34.5 0.0
2022-Mar-02 Wed 90.8 90.8 89.21 ### 103,770 ### 31.0 31.0 0.0
2022-Mar-01 Tue 91.72 ### ### 91.42 52,151 0 ### ### 6.5
2022-Feb-28 Mon 90.74 ### ### 90.85 ### ### ###
2022-Feb-25 Fri 89.5 90.8 89.49 90.4 40,721 ### ### ### 6.5
2022-Feb-24 Thu 90.28 90.28 88.75 89 77,573 6,943,947 ### ### 6.4
2022-Feb-23 Wed 90.55 ### ### 90.49 37,347 0 ### ### ###
2022-Feb-22 Tue 91.87 ### ### ### 55.9 55.9 0.0
2022-Feb-21 Mon 91.85 92.55 91.2 92.54 75.8 75.8 ###
2022-Feb-18 Fri 92.83 93.4 91.85 92.51 32,371 ### 31.0 31.0 6.6
2022-Feb-17 Thu ### 94.81 ### ### 41,657 1,974,750 40.6 40.6 0.0
2022-Feb-16 Wed ### 92.89 90.87 92.89 31,044 2,852,322 79.4 79.4 ###
2022-Feb-15 Tue ### ### ### 90.22 85.3 85.3 6.4
2022-Feb-14 Mon ### 89.79 ### 89.54 64,140 ### 77.9 77.9 6.4
2022-Feb-11 Fri ### ### 88.87 ### 35,123 ### ### ### 0.0
2022-Feb-10 Thu 91.82 ### ### ### ### ### 0.0
2022-Feb-09 Wed ### 91.79 ### 91.79 53,324 ### ### ### ###
2022-Feb-08 Tue ### ### 89.28 90.85 52,782 2,356,188 68.9 68.9 ###
2022-Feb-07 Mon ### ### 89 ### 42,642 ### ### ### 0.0
2022-Feb-04 Fri ### 91.8 90.59 90.89 39,784 ### 31.8 31.8 6.5
2022-Feb-03 Thu ### ### 90.51 90.75 32,354 1,464,180 36.6 36.6 6.5
2022-Feb-02 Wed ### ### ### ### ### ### 0.0
2022-Feb-01 Tue 90.5 ### 89.57 ### 61.9 61.9 0.0
2022-Jan-31 Mon 88.75 ### ### ### 47,078 0 72.5 72.5 0.0
2022-Jan-28 Fri 86.85 88.7 ### ### 67.6 67.6 0.0
2022-Jan-27 Thu 88.7 ### ### 86.42 ### ### 6.2
2022-Jan-25 Tue 91.48 91.52 ### ### ### ### 0.0
2022-Jan-24 Mon ### 92.28 89.41 ### 64,527 5,861,955 92.1 92.1 0.0
2022-Jan-21 Fri ### ### 90.47 90.85 ### ### ###
2022-Jan-20 Thu 93.88 ### 91.57 92.2 49,051 ### 19.1 19.1 6.6
2022-Jan-19 Wed ### 93.75 92.4 ### ### ### 0.0
2022-Jan-18 Tue 92.85 93.58 92.85 93.26 ### ### ###
2022-Jan-17 Mon ### 93.4 ### ### ### ### 0.0
2022-Jan-14 Fri ### ### ### 93.5 54,772 0 ### ### 6.7
2022-Jan-13 Thu ### ### ### ### ### ### 0.0
2022-Jan-12 Wed 94.74 ### 94.48 ### 35,352 1,670,028 ### ### 0.0
2022-Jan-11 Tue ### ### 94.75 94.75 84,552 4,005,651 25.0 25.0 6.8
2022-Jan-10 Mon ### ### ### 96.49 46,847 0 35.7 35.7 6.9
2022-Jan-07 Fri ### ### 96.8 ### ### ### 0.0
2022-Jan-06 Thu ### ### ### 95.88 24.4 24.4 6.8
2022-Jan-05 Wed 101.85 101.85 ### ### 30,683 ### 25.3 25.3 0.0
2022-Jan-04 Tue 99.84 101.25 99.5 101.24 48,049 ### ### ### ###
2021-Dec-31 Fri ### ### ### 100.51 22.7 22.7 ###
2021-Dec-30 Thu 100.59 ### ### ### 18,789 0 ### ### 0.0
2021-Dec-29 Wed 98.79 ### 98.7 ### 24,221 ### ### ### 0.0
2021-Dec-24 Fri ### 98.7 ### 98.43 17,275 852,521 63.3 63.3 ###
2021-Dec-23 Thu 97.84 ### 97.5 97.8 ### ### 7.0
2021-Dec-22 Wed 98.25 98.25 96.82 ### 58,859 ### 25.5 25.5 0.0
2021-Dec-21 Tue 98.55 ### ### ### 32,057 0 ### ### 0.0
2021-Dec-20 Mon ### ### 97.76 98.44 49.1 49.1 ###
2021-Dec-17 Fri 98.5 ### 97.74 98.54 114,177 5,579,829 ### ### 7.0
2021-Dec-16 Thu ### ### ### 98.27 29,182 0 69.9 69.9 ###
2021-Dec-15 Wed 99.49 99.49 97.5 97.5 ### ### 7.0
2021-Dec-14 Tue ### ### ### ### ### ### 0.0
2021-Dec-13 Mon ### 98.22 ### ### 37,872 ### ### ### 0.0
2021-Dec-10 Fri ### 96.5 95.48 ### 66.2 66.2 0.0
2021-Dec-09 Thu ### 96.79 ### ### 32,120 1,554,447 76.4 76.4 0.0
2021-Dec-08 Wed ### ### 95.78 ### 34.4 34.4 0.0
2021-Dec-07 Tue ### ### ### 95.83 76,249 0 71.9 71.9 6.8
2021-Dec-06 Mon ### 94.88 ### 94.72 32,155 ### ### ### 6.8
2021-Dec-03 Fri ### ### 93.71 93.82 ### ### ###
2021-Dec-02 Thu ### ### 93.23 93.77 38,754 ### 45.1 45.1 6.7
2021-Dec-01 Wed ### ### ### ### 35.7 35.7 0.0
2021-Nov-30 Tue 94.46 95.72 ### ### 28,522 ### 66.5 66.5 0.0
2021-Nov-29 Mon 94.58 94.74 93.73 ### 56,684 ### 30.3 30.3 0.0
2021-Nov-26 Fri 96.57 ### 95.49 95.59 40,156 1,917,248 ### ### 6.8
2021-Nov-25 Thu ### 96.77 ### 96.28 ### ### 6.9
2021-Nov-24 Wed 95.48 ### ### 95.7 72.7 72.7 6.8
2021-Nov-23 Tue 94.22 95.85 ### ### ### ### 0.0
2021-Nov-22 Mon 94.76 ### 93.7 94.47 45.2 45.2 6.7
2021-Nov-19 Fri 94.57 ### 93.83 94.84 29,957 ### ### ### 6.8
2021-Nov-18 Thu 93.47 94.71 93.44 94.24 74.5 74.5 ###
2021-Nov-17 Wed ### ### ### 93.25 73.7 73.7 ###
2021-Nov-16 Tue 93.27 ### 92.89 ### 26,646 1,237,573 ### ### 0.0
2021-Nov-15 Mon 93.26 93.8 ### 93.53 ### ### ###
2021-Nov-12 Fri ### ### ### ### ### ### 0.0
2021-Nov-11 Thu ### ### 92.47 ### 25.1 25.1 0.0
2021-Nov-10 Wed ### 95.24 94.2 ### ### ### 0.0
2021-Nov-09 Tue ### ### 94.5 94.71 ### ### ###
2021-Nov-08 Mon ### 95.26 ### ### 27,446 1,307,252 ### ### 0.0
2021-Nov-05 Fri 94.8 95.49 ### 94.8 30,228 ### 67.6 67.6 ###
2021-Nov-04 Thu 93.74 94.72 ### 94.72 26,471 ### ### ### 6.8
2021-Nov-03 Wed ### 94.59 93.4 93.49 29,720 ### 39.6 39.6 6.7
2021-Nov-02 Tue ### ### ### ### ### ### 0.0
2021-Nov-01 Mon ### ### ### ### 72.5 72.5 0.0
2021-Oct-29 Fri 93.85 ### 91.28 91.44 21.2 21.2 ###
2021-Oct-28 Thu ### 93.72 93.25 93.5 31,825 ### ### ### 6.7
2021-Oct-27 Wed ### 94.7 93.51 ### 37,184 ### ### ### 0.0
2021-Oct-26 Tue 94.43 ### ### 93.8 41,483 0 ### ### 6.7
2021-Oct-25 Mon 94.25 94.45 93.55 ### ### ### 0.0
2021-Oct-22 Fri 93.2 94.23 93.2 93.56 25,285 2,369,583 ### ### 6.7
2021-Oct-21 Thu ### ### 91.79 ### 32,986 ### 76.4 76.4 0.0
2021-Oct-20 Wed 91.87 ### 91.56 91.79 32,779 1,500,622 40.7 40.7 ###
2021-Oct-19 Tue ### ### ### ### 30,957 0 ### ### 0.0
2021-Oct-18 Mon 91.24 ### ### ### 40,324 0 ### ### 0.0
2021-Oct-15 Fri 90.86 ### ### ### 65.3 65.3 0.0
2021-Oct-14 Thu 90.21 91.29 90.21 90.78 33,688 3,057,186 ### ### 6.5
2021-Oct-13 Wed 88.57 ### 88.57 89.85 75.8 75.8 6.4
2021-Oct-12 Tue ### ### 87.79 88.41 ### ### ###
2021-Oct-11 Mon ### 89 88.26 88.76 38.9 38.9 ###
2021-Oct-08 Fri 89.81 ### ### ### 33.8 33.8 0.0
2021-Oct-07 Thu ### ### 88.85 ### 69.7 69.7 0.0
2021-Oct-06 Wed ### ### ### ### 34,158 0 ### ### 0.0
2021-Oct-05 Tue ### ### 88.57 ### 44.7 44.7 0.0
2021-Oct-04 Mon 89.49 ### 88.85 ### 77.0 77.0 0.0
2021-Oct-01 Fri ### ### 88.46 88.57 45,750 2,023,522 26.5 26.5 ###
2021-Sep-30 Thu ### ### 89.5 91.58 ### ### ###
2021-Sep-29 Wed 90.45 90.85 ### ### 64,877 ### 38.2 38.2 0.0
2021-Sep-28 Tue ### 93.48 ### ### 64,775 3,027,583 31.0 31.0 0.0
2021-Sep-27 Mon ### 93.47 92.5 93.43 71,620 6,659,585 ### ### ###
2021-Sep-24 Fri ### ### 92.75 92.75 ### ### 6.6
2021-Sep-23 Thu ### ### ### 94.79 30,054 0 ### ### ###
2021-Sep-22 Wed ### ### 92.85 ### ### ### 0.0
2021-Sep-21 Tue ### 93.2 ### ### ### ### 0.0
2021-Sep-20 Mon ### 94.23 92.23 ### 57.2 57.2 0.0
2021-Sep-17 Fri 94.26 ### ### 94.23 43,320 0 41.8 41.8 ###
2021-Sep-16 Thu ### 94.5 93.28 ### 64.9 64.9 0.0
2021-Sep-15 Wed 92.48 93.89 92.45 ### 37,087 ### ### ### 0.0
2021-Sep-14 Tue ### 92.74 91.45 92.46 55,245 5,087,788 ### ### 6.6
2021-Sep-13 Mon ### ### ### ### 35.2 35.2 0.0
2021-Sep-10 Fri 93.29 93.29 91.5 ### 21.7 21.7 0.0
2021-Sep-09 Thu ### 93.27 91.71 ### 51.4 51.4 0.0
2021-Sep-08 Wed ### ### ### 92.89 ### ### ###
2021-Sep-07 Tue ### ### ### 94.55 ### ### ###
2021-Sep-06 Mon ### ### ### ### 39.3 39.3 0.0
2021-Sep-03 Fri ### ### 93.41 ### 35,547 1,660,222 64.7 64.7 0.0
2021-Sep-02 Thu 93.8 ### 92.7 93.53 ### ### ###
2021-Sep-01 Wed ### 93.8 92.43 ### 35.6 35.6 0.0
2021-Aug-31 Tue ### 93.45 91.89 93.45 ### ### 6.7
2021-Aug-30 Mon ### ### 91.5 ### 64.2 64.2 0.0
2021-Aug-27 Fri ### ### ### 91.55 35,747 0 68.0 68.0 ###
2021-Aug-26 Thu ### ### 90.85 91.44 43,173 ### 74.1 74.1 ###
2021-Aug-25 Wed 92.29 92.29 ### 91.24 24.8 24.8 6.5
2021-Aug-24 Tue 91.72 92.29 91.72 ### ### ### 0.0
2021-Aug-23 Mon 90.75 ### 90.75 91.59 ### ### 6.5
2021-Aug-20 Fri ### ### ### 90.72 ### ### 6.5
2021-Aug-19 Thu 90.55 90.8 89.5 89.79 40,484 ### 33.4 33.4 ###
2021-Aug-18 Wed ### 90.87 ### 90.55 84.7 84.7 6.5
2021-Aug-17 Tue ### ### ### 88.87 51,581 0 ### ### 6.3
2021-Aug-16 Mon 89.21 90.21 89.21 89.8 46,948 ### 80.9 80.9 6.4
2021-Aug-13 Fri 89.5 ### 88.76 89.2 28,582 ### 34.2 34.2 ###
2021-Aug-12 Thu 89.4 ### ### ### 58,323 0 32.4 32.4 0.0
2021-Aug-11 Wed ### ### 89.22 89.51 26,080 1,163,428 34.4 34.4 ###
2021-Aug-10 Tue 90.41 90.74 89.5 ### ### ### 0.0
2021-Aug-09 Mon ### 90.7 ### ### 70.2 70.2 0.0
2021-Aug-06 Fri 89.84 ### 89.55 89.76 18,656 835,322 37.1 37.1 ###
2021-Aug-05 Thu 88.51 89.5 88.41 89.44 ### ### 6.4
2021-Aug-04 Wed ### 88.4 ### 88.29 66.0 66.0 ###
2021-Aug-03 Tue ### 88.5 87.76 ### 29,024 2,557,885 36.0 36.0 0.0
2021-Aug-02 Mon 88 ### 88 ### ### ### 0.0
2021-Jul-30 Fri 87 87.79 ### ### 75.0 75.0 0.0
2021-Jul-29 Thu ### ### ### 86.46 22.0 22.0 6.2
2021-Jul-28 Wed 87 87.86 87 ### 44,253 ### 80.8 80.8 0.0
2021-Jul-27 Tue 86.7 87.5 86.7 86.76 31,482 2,742,082 71.8 71.8 6.2
2021-Jul-26 Mon 88 88 ### 86.5 ### ### 6.2
2021-Jul-23 Fri 86.56 ### 86.46 87.29 69.9 69.9 ###
2021-Jul-22 Thu ### 87.5 86.5 86.59 36,579 3,182,373 31.8 31.8 6.2
2021-Jul-21 Wed 86.5 87.45 86.5 86.82 33,522 2,915,575 71.4 71.4 ###
2021-Jul-20 Tue ### ### ### ### ### ### 0.0
2021-Jul-19 Mon 86.44 ### ### 86.28 ### ### 6.2
2021-Jul-16 Fri ### ### ### 86.43 62.3 62.3 ###
2021-Jul-15 Thu 87.5 ### ### ### 28,627 0 29.4 29.4 0.0
2021-Jul-14 Wed 88 88 ### ### 33.2 33.2 0.0
2021-Jul-13 Tue 88 88.5 87.58 87.59 33.8 33.8 ###
2021-Jul-12 Mon 87.88 ### 87.44 88 74.1 74.1 6.3
2021-Jul-09 Fri ### ### 86.55 86.7 49,970 2,162,451 33.1 33.1 6.2
2021-Jul-08 Thu 88.47 88.5 87.53 ### ### ### 0.0
2021-Jul-07 Wed ### 88.49 ### 87.83 ### ### ###
2021-Jul-06 Tue ### 88.5 86.89 86.89 42,757 3,749,575 ### ### ###
2021-Jul-05 Mon 88 88.5 87.42 87.51 30,728 ### ### ### ###
2021-Jul-02 Fri ### ### ### 87.25 26.9 26.9 6.2
2021-Jul-01 Thu ### ### 86.75 ### ### ### 0.0
2021-Jun-30 Wed ### 91.56 90.49 90.49 ### ### ###
2021-Jun-29 Tue ### 90.51 88.85 90.44 29,684 ### ### ### 6.5
2021-Jun-28 Mon 90.73 90.73 88.8 89.7 38.8 38.8 6.4
2021-Jun-25 Fri 90.21 ### ### 90.73 20,141 0 71.3 71.3 ###
2021-Jun-24 Thu ### 90.51 89.48 89.85 38.8 38.8 6.4
2021-Jun-23 Wed 91.49 91.49 ### ### 89,682 ### 29.0 29.0 0.0
2021-Jun-22 Tue 89.51 ### 89.51 ### ### ### 0.0
2021-Jun-21 Mon 88.78 89.27 88.41 ### ### ### 0.0
2021-Jun-18 Fri 88.78 89.83 88.78 89.25 ### ### 6.4
2021-Jun-17 Thu ### ### 88.57 88.73 32,040 ### ### ### 6.3
2021-Jun-16 Wed ### 90.26 89.79 ### 77.4 77.4 0.0
2021-Jun-15 Tue 89.7 ### 89.5 89.79 31,749 ### 73.0 73.0 ###
2021-Jun-11 Fri ### ### 89.25 89.7 ### ### 6.4
2021-Jun-10 Thu 88.51 90.2 88.2 ### 80.5 80.5 0.0
2021-Jun-09 Wed ### 89.75 88 ### 30.2 30.2 0.0
2021-Jun-08 Tue ### 89.46 ### ### ### ### 0.0
2021-Jun-07 Mon 87.5 ### 87.5 ### 80.5 80.5 0.0
2021-Jun-04 Fri ### 87.56 86.76 ### 102,779 ### ### ### 0.0
2021-Jun-03 Thu ### ### 87 87.29 38.1 38.1 ###
2021-Jun-02 Wed ### 86.75 ### ### 30,550 ### 71.3 71.3 0.0
2021-Jun-01 Tue 85 85.59 84.58 ### 36,343 3,092,244 ### ### 0.0
2021-May-31 Mon ### 85.5 85 85.28 38,123 3,249,985 ### ### ###
2021-May-28 Fri 84.82 ### 83.89 ### ### ### 0.0
2021-May-27 Thu 84.52 ### ### ### 24,880 0 34.2 34.2 0.0
2021-May-26 Wed 85.29 85.4 84.52 84.52 34,389 2,921,689 ### ### 6.0
2021-May-25 Tue ### 85.29 ### 85.29 80.0 80.0 6.1
2021-May-24 Mon 84 ### 83.42 83.8 26,476 ### 43.5 43.5 6.0
2021-May-21 Fri 84 ### 83.56 83.56 ### ### 6.0
2021-May-20 Thu 82 83.8 81.22 83.7 ### ### 6.0
2021-May-19 Wed 82.85 82.87 ### 81.75 34,723 1,438,747 ### ### ###
2021-May-18 Tue 83.46 83.56 82.75 82.87 33,426 ### ### ### ###
2021-May-17 Mon 84.49 84.49 ### 83.45 28,746 1,214,374 33.1 33.1 ###
2021-May-14 Fri ### ### ### 83.42 43,583 0 ### ### 6.0
2021-May-13 Thu ### 83.8 ### ### 34.1 34.1 0.0
2021-May-12 Wed 84 ### 82.7 83.8 33,080 1,367,858 45.9 45.9 6.0
2021-May-11 Tue ### 85.4 84.25 84.5 35,878 3,043,351 50.8 50.8 6.0
2021-May-10 Mon ### 85.2 84.56 85 62.5 62.5 ###
2021-May-07 Fri ### ### ### 84.5 26,626 0 32.8 32.8 6.0
2021-May-06 Thu ### 85.2 ### 84.23 ### ### ###
2021-May-05 Wed 84.58 ### ### 85 25,151 0 73.3 73.3 ###
2021-May-04 Tue ### ### 84.27 84.89 33,855 1,426,480 70.6 70.6 ###
2021-May-03 Mon 83.89 ### 83.89 ### 22,470 ### ### ### 0.0
2021-Apr-30 Fri ### 84.72 83.76 83.89 ### ### 6.0
2021-Apr-29 Thu 84.51 84.72 84.26 84.46 34,159 ### ### ### 6.0
2021-Apr-28 Wed 83.57 84.84 83.47 84.5 ### ### 6.0
2021-Apr-27 Tue 83.88 83.88 ### ### 40,257 1,688,378 ### ### 0.0
2021-Apr-26 Mon 83.7 83.7 82.85 83.45 30,145 2,510,324 ### ### ###
2021-Apr-23 Fri 83.79 84.21 ### 83.73 ### ### ###
2021-Apr-22 Thu 82.71 83.75 ### ### ### ### 0.0
2021-Apr-21 Wed ### 83.41 ### 82.29 ### ### 5.9
2021-Apr-20 Tue ### ### 83.44 83.81 43,827 ### ### ### ###
2021-Apr-19 Mon 84.89 ### 83.81 83.87 44,844 1,879,187 ### ### ###
2021-Apr-16 Fri 83.75 ### 83.46 ### 78.7 78.7 0.0
2021-Apr-15 Thu ### ### 82.43 83.46 50,829 ### ### ### ###
2021-Apr-14 Wed 83.5 ### ### 83.77 38,953 0 ### ### ###
2021-Apr-13 Tue ### 83.4 82.54 82.83 24,644 ### ### ### ###
2021-Apr-12 Mon 83.71 83.71 82.5 82.54 36.7 36.7 5.9
2021-Apr-09 Fri 83.2 83.8 ### ### 66.1 66.1 0.0
2021-Apr-08 Thu ### ### ### ### ### ### 0.0
2021-Apr-07 Wed ### 83.76 ### ### 28,285 1,184,575 75.5 75.5 0.0
2021-Apr-06 Tue 82.22 82.49 81 ### ### ### 0.0
2021-Apr-01 Thu 81.53 ### 80.46 81.28 36,553 1,470,527 ### ### 5.8
2021-Mar-31 Wed 81.84 82.43 81.51 82.21 68.2 68.2 5.9
2021-Mar-30 Tue ### ### ### ### ### ### 0.0
2021-Mar-29 Mon ### ### ### ### 49.5 49.5 0.0
2021-Mar-26 Fri 81.79 ### 81.78 ### ### ### 0.0
2021-Mar-25 Thu 81.47 ### ### 81.51 122,357 0 69.6 69.6 5.8
2021-Mar-24 Wed ### 81.84 81 81.21 40,244 ### 69.7 69.7 ###
2021-Mar-23 Tue ### ### ### ### 81.1 81.1 0.0
2021-Mar-22 Mon ### 80.22 ### 79.84 ### ### 5.7
2021-Mar-19 Fri ### ### ### ### 71.8 71.8 0.0
2021-Mar-18 Thu 81 81 ### ### 22,788 ### ### ### 0.0
2021-Mar-17 Wed ### ### ### ### 29,278 0 28.8 28.8 0.0
2021-Mar-16 Tue ### 81.55 ### ### 36,183 ### ### ### 0.0
2021-Mar-15 Mon ### ### ### 79.7 35,454 0 77.8 77.8 5.7
2021-Mar-12 Fri 78 78.76 78 ### ### ### 0.0
2021-Mar-11 Thu 78.4 ### ### ### 37,488 0 35.5 35.5 0.0
2021-Mar-10 Wed ### ### 78.21 78.54 19,953 ### ### ### ###
2021-Mar-09 Tue ### 79.5 78.5 ### 45.2 45.2 0.0
2021-Mar-08 Mon 79.7 79.8 78.85 78.85 38.3 38.3 5.6
2021-Mar-05 Fri ### ### 78.5 78.54 26,187 ### 37.2 37.2 ###
2021-Mar-04 Thu 79 ### 78.72 ### 57,454 2,261,389 ### ### 0.0
2021-Mar-03 Wed 79.2 ### 78.82 78.82 23,458 924,479 ### ### ###
2021-Mar-02 Tue 79.75 79.84 ### 79.25 52.9 52.9 ###
2021-Mar-01 Mon 77.81 80 77.47 79.41 55,886 4,400,184 ### ### 5.7
2021-Feb-26 Fri 77.88 ### 76.51 ### ### ### 0.0
2021-Feb-25 Thu ### ### ### 78.4 ### ### ###
2021-Feb-24 Wed ### 78.44 77.4 ### 61,744 ### 49.9 49.9 0.0
2021-Feb-23 Tue 76.46 ### 76.46 ### 43,929 ### ### ### 0.0
2021-Feb-22 Mon 77.5 77.73 ### 76.44 ### ### 5.5
2021-Feb-19 Fri 77.29 77.53 76.55 ### 32,159 2,477,529 53.4 53.4 0.0
2021-Feb-18 Thu ### ### 76.88 76.89 ### ### 5.5
2021-Feb-17 Wed 79.82 79.82 ### 78.42 50,949 2,033,374 34.9 34.9 ###
2021-Feb-16 Tue ### ### ### ### 73.0 73.0 0.0
2021-Feb-15 Mon ### ### ### ### 33.1 33.1 0.0
2021-Feb-12 Fri 79.48 ### ### ### 22,270 0 ### ### 0.0
2021-Feb-11 Thu ### 79.57 ### 79.5 26,747 1,064,129 79.3 79.3 5.7
2021-Feb-10 Wed ### ### ### ### 72.3 72.3 0.0
2021-Feb-09 Tue 79.55 79.55 78.27 ### 50,221 ### ### ### 0.0
2021-Feb-08 Mon ### 80.7 79.8 80 ### ### 5.7
2021-Feb-05 Fri 80.53 ### ### ### ### ### 0.0
2021-Feb-04 Thu 81.85 81.85 79.87 ### 25.6 25.6 0.0
2021-Feb-03 Wed 80 ### 80 ### ### ### 0.0
2021-Feb-02 Tue 79.41 79.85 78.8 79.77 30,542 2,422,744 ### ### 5.7
2021-Feb-01 Mon 78.8 ### 78 ### 60.9 60.9 0.0
2021-Jan-29 Fri 79.55 ### 78.76 ### ### ### 0.0
2021-Jan-28 Thu ### 79.85 ### 79.5 ### ### 5.7
2021-Jan-27 Wed 80.5 81.4 79.75 ### 34,250 ### 43.6 43.6 0.0
2021-Jan-25 Mon 80.5 80.86 80.25 ### 39.5 39.5 0.0
2021-Jan-22 Fri ### 80.41 ### ### 31,128 ### ### ### 0.0
2021-Jan-21 Thu 80.29 80.58 79.71 ### 31,848 2,552,457 36.0 36.0 0.0
2021-Jan-20 Wed 80 ### ### ### 35.7 35.7 0.0
2021-Jan-19 Tue 80.23 80.49 ### 80.49 26,545 ### ### ### ###
2021-Jan-18 Mon ### ### 79.2 ### 21,675 ### 79.3 79.3 0.0
2021-Jan-15 Fri ### ### 78.73 79.53 27,442 1,080,254 ### ### ###
2021-Jan-14 Thu ### ### ### 79.5 21,881 0 ### ### 5.7
2021-Jan-13 Wed ### 78.78 77.73 78.25 64.4 64.4 ###
2021-Jan-12 Tue 80 80 ### 79.2 36.2 36.2 5.7
2021-Jan-11 Mon ### ### 79.72 79.86 ### ### 5.7
2021-Jan-08 Fri 81.4 81.59 80.21 ### 30,743 ### 30.8 30.8 0.0
2021-Jan-07 Thu 83 ### ### ### 24.8 24.8 0.0
2021-Jan-06 Wed 83 ### 81.7 ### 17,448 712,750 70.7 70.7 0.0
2021-Jan-05 Tue ### 83.5 ### 83.5 32,486 ### ### ### 6.0
2021-Jan-04 Mon 83.7 83.73 ### ### ### ### 0.0
2020-Dec-31 Thu ### ### 83.7 83.7 11,489 ### ### ### 6.0
2020-Dec-30 Wed ### ### 83.88 85 37.5 37.5 ###
2020-Dec-29 Tue ### ### 83.8 85 53,221 2,229,959 69.0 69.0 ###
2020-Dec-24 Thu 83.5 ### 83.2 ### 30,354 1,262,726 ### ### 0.0
2020-Dec-23 Wed 82.26 83.5 82.23 ### ### ### 0.0
2020-Dec-22 Tue 81.7 82 80.85 ### 68,654 5,590,151 45.6 45.6 0.0
2020-Dec-21 Mon 82.21 82.48 80.71 81.21 69,388 ### 33.2 33.2 ###
2020-Dec-18 Fri ### 83.77 81.78 81.88 28.9 28.9 5.8
2020-Dec-17 Thu 84 ### ### 83.88 ### ### ###
2020-Dec-16 Wed ### ### ### 83.45 ### ### ###
2020-Dec-15 Tue 82.82 83.5 ### 83.5 44,029 ### 83.0 83.0 6.0
2020-Dec-14 Mon 81.78 82.82 81.71 82.82 31,352 2,579,172 81.5 81.5 5.9
2020-Dec-11 Fri ### ### 81.47 ### 29,147 ### 30.9 30.9 0.0
2020-Dec-10 Thu 82 82.59 81.55 82.44 37,556 3,082,220 79.5 79.5 5.9
2020-Dec-09 Wed ### ### 82.4 82.44 34,149 ### 32.6 32.6 5.9
2020-Dec-08 Tue 83.5 83.5 ### ### 40.1 40.1 0.0
2020-Dec-07 Mon 83.56 84.47 ### 83.5 ### ### 6.0
2020-Dec-04 Fri ### 83.88 ### ### 30,687 ### ### ### 0.0
2020-Dec-03 Thu 82.7 83.29 82.5 82.8 41,880 3,471,642 66.0 66.0 5.9
2020-Dec-02 Wed ### ### ### ### ### ### 0.0
2020-Dec-01 Tue ### ### 82.46 83.46 64.9 64.9 ###
2020-Nov-30 Mon ### ### 82.5 ### 43.2 43.2 0.0
2020-Nov-27 Fri 83.7 83.79 ### ### 61,675 2,583,874 37.7 37.7 0.0
2020-Nov-26 Thu ### ### 82.79 82.88 32.6 32.6 ###
2020-Nov-25 Wed 83.2 83.57 82.5 83.4 ### ### 6.0
2020-Nov-24 Tue 82.5 83.2 81.74 83.2 40,246 3,319,087 ### ### 5.9
2020-Nov-23 Mon ### 82.81 ### ### 32.5 32.5 0.0
2020-Nov-20 Fri 82.75 82.8 ### 82.52 33.1 33.1 5.9
2020-Nov-19 Thu ### 82.75 ### ### 44,921 ### 38.0 38.0 0.0
2020-Nov-18 Wed ### 83.79 ### ### 145,878 6,111,558 ### ### 0.0
2020-Nov-17 Tue 84 ### 82.74 ### 54,451 ### ### ### 0.0
2020-Nov-16 Mon ### ### ### ### 2,922 0 ### ### 0.0
2020-Nov-13 Fri 82 ### 81 81.89 ### ### ###
2020-Nov-12 Thu ### 83.77 82.28 82.59 ### ### ###
2020-Nov-11 Wed ### ### ### ### 45,822 0 69.9 69.9 0.0
2020-Nov-10 Tue 81.51 ### 80.72 81.53 73.2 73.2 ###
2020-Nov-09 Mon 79.43 ### ### ### 54.0 54.0 0.0
2020-Nov-06 Fri ### ### 78 78.8 34.0 34.0 5.6
2020-Nov-05 Thu 77.52 ### 77.52 78.55 ### ### ###
2020-Nov-04 Wed ### 77.42 75.7 ### ### ### 0.0
2020-Nov-03 Tue 75 76.52 ### 76.2 71.6 71.6 5.4
2020-Nov-02 Mon ### 74.59 73.45 74.59 ### ### 5.3
2020-Oct-30 Fri ### ### ### 73.23 28,156 0 ### ### ###
2020-Oct-29 Thu 74 ### ### 73.4 29.4 29.4 5.2
2020-Oct-28 Wed 74.8 ### 73.82 ### 46,657 ### 34.7 34.7 0.0
2020-Oct-27 Tue 75.52 75.55 74.83 75.24 45,583 3,427,385 ### ### 5.4


<< 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 2025-07-29 12:56:57 thru 2025-07-29 12:56:57 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000