Stock Trading: www.OzSuper.com Logo News series of instruction videos has started to be released, review within the shopping cart. The Welcome video has been released. More to follow.

Currently Sun 26-Apr-26 10:22:16 AM AEST

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

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

(VEQ) Daily Prices Page 2...

     Prev Section TOC    Company Info for VEQ    Limits Next Section


Company Details for (VEQ)

Listing Code VEQ
Listing Name
GICS Sector
ISIN Name VGD FTSE EUR SHARES
ISIN Security EXCHANGE TRADED FUND UNITS FULLY PAID
ISIN Code AU000000VEQ7


Maximum Price date available .. Friday 24th April 2026
Latest price with VOLUME for VEQ .. Wednesday 21st August 2024

VEQ 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 42.48 1 0.0
MAX ### ### ###


Font Format Legend

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


<< Previous 1 2 3 4 5 Next >>


End of day Prices (full format),

600 Days for (VEQ)
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2023-Dec-06 Wed 66.8 ### 66.79 ### 58.7 58.7 0.0
2023-Dec-05 Tue 66.45 66.78 ### 66.7 1,679 ### 80.4 80.4 4.8
2023-Dec-04 Mon 66.5 66.5 ### ### 1,042 34,646 ### ### 0.0
2023-Dec-01 Fri 66.26 66.55 ### 66.5 7,627 253,788 ### ### 4.8
2023-Nov-30 Thu ### ### ### ### 2,683 0 ### ### 0.0
2023-Nov-29 Wed ### ### ### ### 1,340 0 67.5 67.5 0.0
2023-Nov-28 Tue ### 66.41 ### ### 27.5 27.5 0.0
2023-Nov-27 Mon ### 66.55 ### ### 79.3 79.3 0.0
2023-Nov-24 Fri ### ### 65.8 ### ### ### 0.0
2023-Nov-23 Thu ### 66.28 ### 66.21 6,079 201,458 ### ### ###
2023-Nov-22 Wed ### ### ### ### 1,121 0 73.8 73.8 0.0
2023-Nov-21 Tue ### ### ### 66.21 68.7 68.7 ###
2023-Nov-20 Mon ### 66.49 ### ### 1,944 64,628 43.6 43.6 0.0
2023-Nov-17 Fri ### ### ### ### 3,343 0 35.6 35.6 0.0
2023-Nov-16 Thu 65.84 ### 65.71 ### ### ### 0.0
2023-Nov-15 Wed 65.55 ### 65.55 65.87 3,440 112,746 70.1 70.1 ###
2023-Nov-14 Tue ### ### ### ### 4,687 0 66.7 66.7 0.0
2023-Nov-13 Mon ### ### 64.76 64.76 42.5 42.5 4.6
2023-Nov-10 Fri 64.82 64.89 64.76 64.82 68.8 68.8 ###
2023-Nov-09 Thu ### ### 64.26 64.26 2,673 85,883 39.0 39.0 4.6
2023-Nov-08 Wed 64.5 64.5 ### ### 2,675 ### 21.0 21.0 0.0
2023-Nov-07 Tue ### 63.86 ### 63.86 76.5 76.5 ###
2023-Nov-06 Mon ### ### 63.44 ### 16,684 ### 32.1 32.1 0.0
2023-Nov-03 Fri 63.2 ### 63.2 63.86 ### ### ###
2023-Nov-02 Thu 62.88 62.88 62.72 62.79 ### ### 4.5
2023-Nov-01 Wed 62.42 ### 62.42 62.88 13,072 407,977 ### ### ###
2023-Oct-31 Tue ### 62.5 62.26 ### 39.4 39.4 0.0
2023-Oct-30 Mon ### ### 61.88 61.89 17,280 534,643 ### ### ###
2023-Oct-27 Fri 62.89 62.89 62.57 ### 2,241 140,577 31.5 31.5 0.0
2023-Oct-26 Thu ### 63.57 62.79 62.89 ### ### 4.5
2023-Oct-25 Wed 62.89 62.89 62.57 ### 10,446 655,277 ### ### 0.0
2023-Oct-24 Tue ### ### 62.83 ### 13,876 ### 35.6 35.6 0.0
2023-Oct-23 Mon ### ### ### ### 6,477 0 38.2 38.2 0.0
2023-Oct-20 Fri 63.45 63.59 ### 63.54 ### ### 4.5
2023-Oct-19 Thu ### ### ### ### 14,284 0 70.5 70.5 0.0
2023-Oct-18 Wed ### ### 64.59 ### 7,577 ### ### ### 0.0
2023-Oct-17 Tue ### ### 64.78 64.83 787 ### ### ### ###
2023-Oct-16 Mon 65.5 65.5 64.85 64.85 12,448 ### 36.2 36.2 4.6
2023-Oct-13 Fri 65.52 65.57 65.43 65.5 5,229 ### 38.3 38.3 4.7
2023-Oct-12 Thu 65.2 ### 65.2 ### 11,688 381,028 ### ### 0.0
2023-Oct-11 Wed ### ### ### ### ### ### 0.0
2023-Oct-10 Tue 63.75 ### 63.7 63.87 829 ### 64.2 64.2 4.6
2023-Oct-09 Mon 63.51 ### 63.51 63.84 20,121 638,942 ### ### 4.6
2023-Oct-06 Fri ### ### ### 63.5 7,471 0 ### ### 4.5
2023-Oct-05 Thu 63.27 63.51 63.27 ### 17,549 ### ### ### 0.0
2023-Oct-04 Wed ### ### 63.22 63.26 858 27,121 40.1 40.1 4.5
2023-Oct-03 Tue ### 63.76 63.43 ### 74.9 74.9 0.0
2023-Oct-02 Mon 64.25 64.55 ### 64.55 18,286 590,180 ### ### ###
2023-Sep-29 Fri ### ### ### ### ### ### 0.0
2023-Sep-28 Thu ### ### 64.2 ### ### ### 0.0
2023-Sep-27 Wed 64.7 64.7 64.28 ### 8,028 517,725 ### ### 0.0
2023-Sep-26 Tue ### ### 64.5 ### ### ### 0.0
2023-Sep-25 Mon ### ### ### ### ### ### 0.0
2023-Sep-22 Fri ### ### 65.42 ### 18,721 ### 25.0 25.0 0.0
2023-Sep-21 Thu ### ### ### ### ### ### 0.0
2023-Sep-20 Wed 66.7 66.7 65.73 65.78 4,948 ### ### ### 4.7
2023-Sep-19 Tue 66.79 66.79 ### ### 3,573 119,320 ### ### 0.0
2023-Sep-18 Mon ### ### ### ### 39.1 39.1 0.0
2023-Sep-15 Fri 66.75 ### ### ### 34.0 34.0 0.0
2023-Sep-14 Thu ### ### ### 66.28 ### ### 4.7
2023-Sep-13 Wed ### ### 66.25 66.27 1,487 49,256 ### ### ###
2023-Sep-12 Tue ### ### ### ### ### ### 0.0
2023-Sep-11 Mon ### 66.57 ### 66.49 73.7 73.7 ###
2023-Sep-08 Fri 66.59 66.59 ### ### 32.7 32.7 0.0
2023-Sep-07 Thu 66.81 66.81 66.59 66.59 4,584 305,752 42.9 42.9 ###
2023-Sep-06 Wed ### ### 66.79 66.79 37.1 37.1 ###
2023-Sep-05 Tue ### ### 66.84 ### 37.2 37.2 0.0
2023-Sep-04 Mon 67.2 67.2 ### ### 3,551 ### 36.0 36.0 0.0
2023-Sep-01 Fri ### 67.27 ### 67.21 70.5 70.5 ###
2023-Aug-31 Thu 67.71 67.71 67.49 ### 4,778 ### 35.8 35.8 0.0
2023-Aug-30 Wed 67.54 67.8 67.51 67.55 4,125 279,076 62.2 62.2 4.8
2023-Aug-29 Tue ### ### ### ### 74.1 74.1 0.0
2023-Aug-28 Mon ### ### 66.56 ### 76.6 76.6 0.0
2023-Aug-25 Fri 66.88 66.88 ### ### 28.8 28.8 0.0
2023-Aug-24 Thu ### 66.82 66.43 66.79 61,644 ### ### ### ###
2023-Aug-23 Wed 66.71 66.71 ### ### 194,985 6,503,724 ### ### 0.0
2023-Aug-22 Tue ### 66.81 ### 66.71 5,842 195,152 67.5 67.5 ###
2023-Aug-21 Mon 66.85 66.85 66.43 66.54 1,770 117,952 ### ### 4.8
2023-Aug-18 Fri ### ### 66.57 66.7 2,626 ### ### ### 4.8
2023-Aug-17 Thu ### ### ### ### ### ### 0.0
2023-Aug-16 Wed 67.2 67.2 ### ### 370,585 12,451,656 35.5 35.5 0.0
2023-Aug-15 Tue 67.74 67.75 67.48 67.48 33.5 33.5 4.8
2023-Aug-14 Mon ### ### 67.5 ### ### ### 0.0
2023-Aug-11 Fri ### ### 67.85 ### ### ### 0.0
2023-Aug-10 Thu ### 67.81 ### 67.78 ### ### ###
2023-Aug-09 Wed ### 67.52 ### 67.41 4,326 146,045 73.9 73.9 ###
2023-Aug-08 Tue ### 67.43 ### 67.4 3,226 ### 81.9 81.9 4.8
2023-Aug-07 Mon ### ### 66.75 66.88 39.5 39.5 4.8
2023-Aug-04 Fri 67.2 67.2 66.72 ### 29.3 29.3 0.0
2023-Aug-03 Thu ### ### ### 67.25 25.4 25.4 ###
2023-Aug-02 Wed 68.24 68.24 67.45 67.49 19,984 ### 31.0 31.0 ###
2023-Aug-01 Tue 67.4 68.4 67.26 ### 71.0 71.0 0.0
2023-Jul-31 Mon ### ### 67.44 67.45 ### ### 4.8
2023-Jul-28 Fri ### ### ### ### 7,789 0 ### ### 0.0
2023-Jul-27 Thu ### ### 66.42 66.52 25.5 25.5 ###
2023-Jul-26 Wed 66.4 ### 66.28 66.47 4,387 145,385 66.6 66.6 4.7
2023-Jul-25 Tue ### ### 66.41 66.48 3,971 131,857 31.9 31.9 4.7
2023-Jul-24 Mon 66.51 ### 66.5 66.87 77.9 77.9 ###
2023-Jul-21 Fri ### 66.56 ### 66.4 2,686 ### ### ### 4.7
2023-Jul-20 Thu ### 66.77 ### ### 13,248 442,284 ### ### 0.0
2023-Jul-19 Wed 65.86 66.48 65.86 66.42 3,086 ### ### ### 4.7
2023-Jul-18 Tue ### ### 65.71 65.85 2,786 ### 42.0 42.0 ###
2023-Jul-17 Mon ### ### ### 65.88 ### ### 4.7
2023-Jul-14 Fri ### ### 65.42 65.42 8,840 289,156 23.2 23.2 4.7
2023-Jul-13 Thu ### ### ### ### 25.6 25.6 0.0
2023-Jul-12 Wed 64.83 ### ### 64.89 ### ### ###
2023-Jul-11 Tue ### ### 64.4 ### 2,829 ### ### ### 0.0
2023-Jul-10 Mon ### ### 63.84 ### 34.3 34.3 0.0
2023-Jul-07 Fri ### ### ### ### 10,252 0 29.8 29.8 0.0
2023-Jul-06 Thu ### ### ### ### 34.8 34.8 0.0
2023-Jul-05 Wed 66.42 66.42 65.24 ### ### ### 0.0
2023-Jul-04 Tue ### ### 65.49 65.84 13,559 443,989 25.9 25.9 4.7
2023-Jul-03 Mon ### ### 65.88 ### 7,943 261,642 30.2 30.2 0.0
2023-Jun-30 Fri ### 66.4 ### 66.22 7,020 ### 29.6 29.6 4.7
2023-Jun-29 Thu ### ### ### ### 1,174 0 ### ### 0.0
2023-Jun-28 Wed 65.75 66.22 65.73 66.2 21,585 1,424,070 64.1 64.1 4.7
2023-Jun-27 Tue ### 65.48 ### 65.21 ### ### 4.7
2023-Jun-26 Mon ### ### 65.23 ### 8,287 270,280 ### ### 0.0
2023-Jun-23 Fri ### 65.24 ### ### 75.0 75.0 0.0
2023-Jun-22 Thu 65.2 ### 64.88 ### ### ### 0.0
2023-Jun-21 Wed ### ### 65.2 65.26 5,775 ### ### ### ###
2023-Jun-20 Tue 65.4 65.54 ### 65.43 3,720 ### 67.7 67.7 ###
2023-Jun-19 Mon 65.5 ### 65.22 65.4 ### ### ###
2023-Jun-16 Fri 65.5 65.5 65.27 ### 26,325 ### ### ### 0.0
2023-Jun-15 Thu 65.58 ### 65.25 65.25 ### ### ###
2023-Jun-14 Wed 65.44 65.44 65.29 ### 5,027 328,589 ### ### 0.0
2023-Jun-13 Tue ### 65.44 ### ### 71.9 71.9 0.0
2023-Jun-09 Fri ### 65.76 65.55 ### 6,779 445,075 ### ### 0.0
2023-Jun-08 Thu 65.77 65.77 ### 65.4 38.8 38.8 ###
2023-Jun-07 Wed 65.76 65.76 65.4 65.45 ### ### 4.7
2023-Jun-06 Tue ### ### 65.48 65.53 3,143 ### ### ### ###
2023-Jun-05 Mon 66.83 66.83 ### 66.25 4,284 143,149 34.8 34.8 4.7
2023-Jun-02 Fri ### ### 65.78 ### 3,948 129,849 32.3 32.3 0.0
2023-Jun-01 Thu ### ### 65.87 ### 4,786 157,626 ### ### 0.0
2023-May-31 Wed 66.83 66.83 66.22 66.22 8,746 581,827 ### ### 4.7
2023-May-30 Tue 66.89 ### ### 66.83 38.7 38.7 ###
2023-May-29 Mon ### 67.28 ### ### ### ### 0.0
2023-May-26 Fri 66.58 ### 66.41 66.51 4,676 ### 34.5 34.5 ###
2023-May-25 Thu 66.53 ### 66.46 ### ### ### 0.0
2023-May-24 Wed 66.87 ### 66.8 ### 2,475 ### ### ### 0.0
2023-May-23 Tue 67.44 67.59 67.23 67.29 ### ### ###
2023-May-22 Mon 67.5 67.5 67.27 67.44 46.6 46.6 4.8
2023-May-19 Fri ### ### ### ### ### ### 0.0
2023-May-18 Thu 66.76 ### 66.76 ### ### ### 0.0
2023-May-17 Wed 66.84 ### 66.71 66.72 10,421 ### ### ### 4.8
2023-May-16 Tue 66.86 ### 66.72 66.87 ### ### ###
2023-May-15 Mon ### ### 66.8 66.86 ### ### 4.8
2023-May-12 Fri 66.7 66.85 66.7 66.83 7,521 ### 69.4 69.4 ###
2023-May-11 Thu 66.5 66.5 ### 66.22 7,088 235,676 32.4 32.4 4.7
2023-May-10 Wed 66.51 66.52 66.41 66.42 2,079 138,180 ### ### 4.7
2023-May-09 Tue 66.76 66.79 ### 66.77 ### ### ###
2023-May-08 Mon ### ### 66.7 66.7 ### ### 4.8
2023-May-05 Fri 67.27 67.27 66.57 66.59 4,870 ### ### ### ###
2023-May-04 Thu ### ### 67.2 67.25 ### ### ###
2023-May-03 Wed 67.28 67.28 ### 67.27 11,446 385,043 ### ### ###
2023-May-02 Tue ### ### ### ### 8,770 0 ### ### 0.0
2023-May-01 Mon 68.24 68.24 ### ### 39.4 39.4 0.0
2023-Apr-28 Fri 67.83 ### 67.83 ### 6,653 ### ### ### 0.0
2023-Apr-27 Thu 67.71 67.72 67.55 67.55 5,949 ### 37.6 37.6 4.8
2023-Apr-26 Wed ### 67.76 67.2 ### 21,456 1,447,850 ### ### 0.0
2023-Apr-24 Mon 67.25 67.43 67.25 ### 2,886 194,343 ### ### 0.0
2023-Apr-21 Fri 66.74 66.79 66.47 66.78 ### ### 4.8
2023-Apr-20 Thu 66.77 ### 66.74 66.74 3,950 ### ### ### 4.8
2023-Apr-19 Wed ### ### ### ### 36.7 36.7 0.0
2023-Apr-18 Tue 66.76 66.76 66.45 66.45 ### ### ###
2023-Apr-17 Mon ### ### 66.8 66.85 41.2 41.2 4.8
2023-Apr-14 Fri ### ### 66.2 ### 3,129 ### ### ### 0.0
2023-Apr-13 Thu ### ### ### 66.21 3,359 0 69.8 69.8 ###
2023-Apr-12 Wed ### ### 65.87 ### 41.0 41.0 0.0
2023-Apr-11 Tue ### ### ### ### ### ### 0.0
2023-Apr-06 Thu 64.8 64.8 ### 64.77 40.6 40.6 ###
2023-Apr-05 Wed 64.76 64.8 ### 64.8 ### ### 4.6
2023-Apr-04 Tue ### 64.54 64.28 64.47 ### ### ###
2023-Apr-03 Mon 64.82 ### ### ### 3,285 0 ### ### 0.0
2023-Mar-31 Fri 64.29 64.81 64.29 ### 8,947 577,528 68.7 68.7 0.0
2023-Mar-30 Thu ### ### 63.82 63.85 2,075 ### ### ### ###
2023-Mar-29 Wed 63.29 63.29 62.81 ### 4,850 ### 30.6 30.6 0.0
2023-Mar-28 Tue 63.26 63.4 ### ### ### ### 0.0
2023-Mar-27 Mon ### ### 62.72 62.85 35,284 ### ### ### ###
2023-Mar-24 Fri ### ### ### 62.89 16,675 0 77.1 77.1 4.5
2023-Mar-23 Thu ### ### ### 62.88 3,846 0 37.0 37.0 ###
2023-Mar-22 Wed ### 63.21 ### ### 80.1 80.1 0.0
2023-Mar-21 Tue 61.55 ### 61.55 ### 6,875 211,578 72.5 72.5 0.0
2023-Mar-20 Mon 60.88 ### ### ### 11,457 0 ### ### 0.0
2023-Mar-17 Fri ### ### 61.58 ### ### ### 0.0
2023-Mar-16 Thu ### ### 61.4 61.84 ### ### 4.4
2023-Mar-15 Wed ### ### ### ### 7,355 0 67.4 67.4 0.0
2023-Mar-14 Tue 62.47 62.56 ### 62.47 15,875 496,570 ### ### 4.5
2023-Mar-13 Mon ### ### ### ### 56,286 0 74.8 74.8 0.0
2023-Mar-10 Fri 64.28 64.28 ### ### 4,585 ### 37.7 37.7 0.0
2023-Mar-09 Thu 64.55 64.55 ### ### 3,870 ### ### ### 0.0
2023-Mar-08 Wed 64.75 64.75 ### ### ### ### 0.0
2023-Mar-07 Tue ### 64.82 ### ### ### ### 0.0
2023-Mar-06 Mon 63.88 ### 63.88 ### ### ### 0.0
2023-Mar-03 Fri 63.53 63.58 63.45 63.5 38.3 38.3 4.5
2023-Mar-02 Thu 63.23 63.45 ### ### ### ### 0.0
2023-Mar-01 Wed ### ### ### 63.22 13,447 0 ### ### 4.5
2023-Feb-28 Tue ### 63.75 ### ### 8,342 ### ### ### 0.0
2023-Feb-27 Mon 63.2 63.2 62.7 ### 12,149 764,779 49.5 49.5 0.0
2023-Feb-24 Fri ### ### ### ### ### ### 0.0
2023-Feb-23 Thu ### ### 62.88 ### 25,652 ### ### ### 0.0
2023-Feb-22 Wed 62.76 ### 62.74 ### 5,257 ### 71.6 71.6 0.0
2023-Feb-21 Tue 63.26 63.26 ### 62.76 ### ### 4.5
2023-Feb-20 Mon ### ### ### 63.2 ### ### 4.5
2023-Feb-17 Fri ### ### 62.84 62.84 37,151 1,167,284 37.1 37.1 4.5
2023-Feb-16 Thu ### ### ### 63.21 7,628 0 64.8 64.8 ###
2023-Feb-15 Wed ### 62.4 62.23 62.4 75.4 75.4 4.5
2023-Feb-14 Tue 61.85 ### ### ### 5,357 0 79.8 79.8 0.0
2023-Feb-13 Mon 62.46 62.46 61.58 ### 1,257 77,959 ### ### 0.0
2023-Feb-10 Fri ### 62.25 ### 62.21 5,729 ### ### ### ###
2023-Feb-09 Thu 62.76 62.76 ### ### ### ### 0.0
2023-Feb-08 Wed ### ### ### ### 9,371 0 70.8 70.8 0.0
2023-Feb-07 Tue 62.75 62.75 ### ### 1,654 ### ### ### 0.0
2023-Feb-06 Mon 62.45 ### 62.29 ### ### ### 0.0
2023-Feb-03 Fri ### ### ### ### ### ### 0.0
2023-Feb-02 Thu ### 61.44 ### ### 74.0 74.0 0.0
2023-Feb-01 Wed 61.8 61.8 ### ### 29.3 29.3 0.0
2023-Jan-31 Tue 60.81 ### 60.81 ### ### ### 0.0
2023-Jan-30 Mon 60.8 60.8 ### 60.8 ### ### 4.3
2023-Jan-27 Fri ### 60.88 ### 60.8 ### ### 4.3
2023-Jan-25 Wed 61.54 61.54 60.59 ### 12,075 737,359 26.0 26.0 0.0
2023-Jan-24 Tue ### ### ### 61.55 4,183 0 ### ### ###
2023-Jan-23 Mon 61.81 61.81 61.59 61.8 ### ### 4.4
2023-Jan-20 Fri ### ### ### 61.7 2,224 0 ### ### 4.4
2023-Jan-19 Thu ### ### ### ### 81.2 81.2 0.0
2023-Jan-18 Wed 61.5 61.57 ### 61.41 5,229 160,974 ### ### ###
2023-Jan-17 Tue ### 61.71 61.44 61.49 25,526 ### 39.8 39.8 4.4
2023-Jan-16 Mon 61.2 ### 61.2 ### ### ### 0.0
2023-Jan-13 Fri 61.28 ### ### 61.2 ### ### ###
2023-Jan-12 Thu ### ### ### ### 32.9 32.9 0.0
2023-Jan-11 Wed 60.79 60.85 ### ### 4,520 137,521 26.2 26.2 0.0
2023-Jan-10 Tue 60.5 60.5 ### ### 4,081 123,450 ### ### 0.0
2023-Jan-09 Mon ### ### ### ### 33.7 33.7 0.0
2023-Jan-06 Fri 59.88 ### 59.74 ### 60.4 60.4 0.0
2023-Jan-05 Thu 59.5 59.71 59.48 ### ### ### 0.0
2023-Jan-04 Wed ### 59.54 ### 59.28 ### ### 4.2
2023-Jan-03 Tue ### ### ### 58.53 ### ### ###
2022-Dec-30 Fri ### 59.28 ### 59.22 65.1 65.1 4.2
2022-Dec-29 Thu ### ### ### ### 30.5 30.5 0.0
2022-Dec-28 Wed 59.88 59.88 59 ### 1,274 75,726 ### ### 0.0
2022-Dec-23 Fri 59.5 59.52 ### 59.44 34.9 34.9 4.2
2022-Dec-22 Thu ### 59.76 ### 59.58 ### ### 4.3
2022-Dec-21 Wed 59.21 59.48 ### ### 5,346 ### ### ### 0.0
2022-Dec-20 Tue ### ### 58.47 58.82 ### ### ###
2022-Dec-19 Mon 59 ### 58.89 ### 39.0 39.0 0.0
2022-Dec-16 Fri 59.59 ### 59.59 59.89 1,977 ### 67.6 67.6 4.3
2022-Dec-15 Thu ### 60.26 59.78 60.26 75.1 75.1 4.3
2022-Dec-14 Wed 59.59 60.21 59.59 ### 76.3 76.3 0.0
2022-Dec-13 Tue 59.59 59.88 59.59 59.79 ### ### ###
2022-Dec-12 Mon 59.48 59.5 ### ### ### ### 0.0
2022-Dec-09 Fri 59.57 ### 59.42 59.59 ### ### ###
2022-Dec-08 Thu 60.29 60.29 59.58 59.58 5,983 ### ### ### 4.3
2022-Dec-07 Wed 60.5 60.5 ### ### 3,725 112,681 37.9 37.9 0.0
2022-Dec-06 Tue 60.5 60.58 ### ### ### ### 0.0
2022-Dec-05 Mon ### ### ### ### 9,182 0 42.3 42.3 0.0
2022-Dec-02 Fri ### ### ### 59.73 14,151 0 37.6 37.6 ###
2022-Dec-01 Thu 59.56 ### 59.54 ### 12,723 ### 68.6 68.6 0.0
2022-Nov-30 Wed ### 59.43 59.28 59.41 15,582 ### ### ### ###
2022-Nov-29 Tue ### ### ### 59.45 8,742 0 31.0 31.0 ###
2022-Nov-28 Mon ### ### ### 59.56 ### ### 4.3
2022-Nov-25 Fri 59.42 59.45 59.28 59.28 3,456 ### 36.9 36.9 4.2
2022-Nov-24 Thu 59.4 59.4 59.22 59.22 ### ### 4.2
2022-Nov-23 Wed ### 59.42 ### 59.4 ### ### 4.2
2022-Nov-22 Tue 59 ### ### ### 71.0 71.0 0.0
2022-Nov-21 Mon ### ### 58.5 58.54 5,683 166,227 ### ### ###
2022-Nov-18 Fri 58.41 58.44 58.25 ### 2,775 ### 40.0 40.0 0.0
2022-Nov-17 Thu ### 58.22 ### 58.22 ### ### 4.2
2022-Nov-16 Wed 57.83 ### 57.71 57.82 ### ### ###
2022-Nov-15 Tue ### ### ### 58.51 3,358 0 ### ### ###
2022-Nov-14 Mon ### 58.79 58.54 58.7 70.8 70.8 4.2
2022-Nov-11 Fri 58.51 58.7 ### 58.54 65.5 65.5 ###
2022-Nov-10 Thu ### 57.21 ### 57.21 5,724 ### ### ### ###
2022-Nov-09 Wed 56.54 ### 56.54 ### 8,041 ### 74.9 74.9 0.0
2022-Nov-08 Tue 56.29 56.75 56.29 56.54 72.9 72.9 4.0
2022-Nov-07 Mon 56 56.56 ### 56.2 11,688 ### 72.5 72.5 4.0
2022-Nov-04 Fri 55.57 55.57 ### 55.44 1,870 51,957 31.7 31.7 ###
2022-Nov-03 Thu 55.42 ### ### 55.49 7,855 0 ### ### ###
2022-Nov-02 Wed ### ### ### ### ### ### 0.0
2022-Nov-01 Tue ### ### 55.72 ### ### ### 0.0
2022-Oct-31 Mon 55.25 56.2 55.25 ### 2,358 ### 79.7 79.7 0.0
2022-Oct-28 Fri 55.25 ### ### ### 41.8 41.8 0.0
2022-Oct-27 Thu 55.55 55.75 ### ### ### ### 0.0
2022-Oct-26 Wed 55.46 55.79 55.27 ### ### ### 0.0
2022-Oct-25 Tue ### ### 54.82 ### 40.1 40.1 0.0
2022-Oct-24 Mon 54.52 54.54 ### ### ### ### 0.0
2022-Oct-21 Fri 53.73 ### 53.73 ### 74.7 74.7 0.0
2022-Oct-20 Thu ### ### 53.88 ### 4,429 ### 79.0 79.0 0.0
2022-Oct-19 Wed ### ### 54.76 54.82 10,156 278,071 30.3 30.3 3.9
2022-Oct-18 Tue 54 54.8 54 54.76 ### ### ###
2022-Oct-17 Mon 53.5 53.75 53.23 ### ### ### 0.0
2022-Oct-14 Fri 53 ### ### 53.24 5,686 0 ### ### 3.8
2022-Oct-13 Thu 52.5 52.5 ### ### ### ### 0.0
2022-Oct-12 Wed 52.53 52.53 ### ### 5,085 133,557 40.1 40.1 0.0
2022-Oct-11 Tue 52.23 52.74 52.23 52.48 7,278 381,985 ### ### 3.7
2022-Oct-10 Mon 52 ### 51.83 ### 5,185 ### ### ### 0.0
2022-Oct-07 Fri 53.23 53.23 52.72 ### ### ### 0.0
2022-Oct-06 Thu 53.75 53.8 53.26 53.41 5,573 298,322 ### ### ###
2022-Oct-05 Wed 53.85 ### 53.75 53.89 ### ### ###
2022-Oct-04 Tue ### 52.5 ### 52.5 5,487 ### 75.6 75.6 3.8
2022-Oct-03 Mon 51.51 51.51 ### 50.84 2,270 ### ### ### ###
2022-Sep-30 Fri ### ### ### 50.72 31.4 31.4 3.6
2022-Sep-29 Thu ### ### ### ### 59,025 0 ### ### 0.0
2022-Sep-28 Wed 50.84 50.84 50.21 ### 2,623 132,527 37.4 37.4 0.0
2022-Sep-27 Tue ### ### 50.82 50.84 2,855 72,545 36.6 36.6 ###
2022-Sep-26 Mon 51.24 51.24 ### 50.57 11,941 305,928 ### ### 3.6
2022-Sep-23 Fri 52.5 52.58 ### ### 11,325 ### ### ### 0.0
2022-Sep-21 Wed 52.75 52.84 ### 52.77 11,043 291,756 ### ### ###
2022-Sep-20 Tue 53.84 ### ### ### 3,256 0 ### ### 0.0
2022-Sep-19 Mon 53.84 53.84 53.51 ### 49.0 49.0 0.0
2022-Sep-16 Fri ### 54.47 53.8 53.84 ### ### 3.8
2022-Sep-15 Thu 54.57 54.57 54.2 54.2 33.5 33.5 ###
2022-Sep-14 Wed 54.41 ### ### 54.57 ### ### 3.9
2022-Sep-13 Tue ### ### ### 55.48 68.4 68.4 4.0
2022-Sep-12 Mon 54.8 ### 54.75 54.78 9,247 ### ### ### 3.9
2022-Sep-09 Fri ### ### ### ### 4,620 0 25.1 25.1 0.0
2022-Sep-08 Thu ### ### ### ### 71.7 71.7 0.0
2022-Sep-07 Wed 53.23 ### ### ### 6,245 0 ### ### 0.0
2022-Sep-06 Tue 52.22 ### ### ### 80.6 80.6 0.0
2022-Sep-05 Mon 53 53 ### ### 34.9 34.9 0.0
2022-Sep-02 Fri 53.21 53.22 52.86 ### 40.6 40.6 0.0
2022-Sep-01 Thu 53.85 53.85 53.2 53.2 38.2 38.2 3.8
2022-Aug-31 Wed ### ### 53.84 53.84 5,856 157,643 27.2 27.2 3.8
2022-Aug-30 Tue 54 54.21 53.74 ### 2,377 ### ### ### 0.0
2022-Aug-29 Mon 53.51 ### ### 53.54 ### ### 3.8
2022-Aug-26 Fri 54.81 54.89 54.76 54.76 38.2 38.2 ###
2022-Aug-25 Thu 54.71 54.84 54.55 54.785 66.0 66.0 ###
2022-Aug-24 Wed 54.72 54.72 54.42 54.52 13,944 760,924 ### ### 3.9
2022-Aug-23 Tue 55.54 55.54 54.72 54.72 7,376 ### 29.8 29.8 3.9
2022-Aug-22 Mon 56.52 56.52 55.84 55.85 5,327 299,270 ### ### ###
2022-Aug-19 Fri ### ### ### 56.41 31.4 31.4 ###
2022-Aug-18 Thu ### ### ### ### 6,170 0 ### ### 0.0
2022-Aug-17 Wed 56.5 ### 56.5 56.82 ### ### 4.1
2022-Aug-16 Tue ### ### 56.4 56.4 35.8 35.8 4.0
2022-Aug-15 Mon 56.27 56.44 ### ### 67.3 67.3 0.0
2022-Aug-12 Fri 56.8 56.8 ### ### 28.3 28.3 0.0
2022-Aug-11 Thu 56.4 56.55 56.4 56.47 63.0 63.0 ###
2022-Aug-10 Wed 56.5 56.5 ### ### 33.7 33.7 0.0
2022-Aug-09 Tue ### ### 56.22 56.42 31.7 31.7 ###
2022-Aug-08 Mon 56.79 56.79 56.27 56.53 33.2 33.2 4.0
2022-Aug-05 Fri ### ### ### ### 29.4 29.4 0.0
2022-Aug-04 Thu 56.84 56.84 56.27 56.27 ### ### ###
2022-Aug-03 Wed 56.75 56.75 ### ### ### ### 0.0
2022-Aug-02 Tue ### 56.48 56 56.29 ### ### ###
2022-Aug-01 Mon 56.43 56.5 ### ### 5,653 ### ### ### 0.0
2022-Jul-29 Fri 55.5 55.77 55.5 55.73 32,586 1,812,922 67.1 67.1 ###
2022-Jul-28 Thu ### ### ### 55.24 10,152 0 59.2 59.2 3.9
2022-Jul-27 Wed ### 55 54.51 54.88 7,372 403,653 ### ### ###
2022-Jul-26 Tue ### ### 54.89 ### ### ### 0.0
2022-Jul-25 Mon 55.47 55.47 54.82 ### ### ### 0.0
2022-Jul-22 Fri ### ### ### ### ### ### 0.0
2022-Jul-21 Thu 54.85 55.4 ### ### 5,946 ### ### ### 0.0
2022-Jul-20 Wed ### ### ### ### ### ### 0.0
2022-Jul-19 Tue ### 54.8 53.89 ### 4,678 254,225 ### ### 0.0
2022-Jul-18 Mon 53.55 54.7 53.55 ### 2,350 ### 71.1 71.1 0.0
2022-Jul-15 Fri 53.57 53.73 ### 53.54 ### ### 3.8
2022-Jul-14 Thu 54 54.53 53.85 ### 5,857 ### ### ### 0.0
2022-Jul-13 Wed 54 54.45 54 ### ### ### 0.0
2022-Jul-12 Tue 54.45 54.51 54 ### 3,141 ### 46.8 46.8 0.0
2022-Jul-11 Mon 54.46 54.46 ### ### 1,246 33,928 ### ### 0.0
2022-Jul-08 Fri 54 54.4 54 ### 6,321 ### 66.2 66.2 0.0
2022-Jul-07 Thu ### 54.56 53.86 ### ### ### 0.0
2022-Jul-06 Wed ### ### ### ### ### ### 0.0
2022-Jul-05 Tue ### ### ### 54.87 ### ### ###
2022-Jul-04 Mon 55.46 58 54.89 ### 7,381 416,620 ### ### 0.0
2022-Jul-01 Fri ### ### 54.25 54.5 8,450 ### ### ### 3.9
2022-Jun-30 Thu 56 ### 55.45 55.46 8,454 234,387 ### ### ###
2022-Jun-29 Wed ### ### ### ### 46.4 46.4 0.0
2022-Jun-28 Tue 56.54 56.76 ### 56.51 ### ### ###
2022-Jun-27 Mon 56 56.57 56 56.52 3,081 ### 68.7 68.7 4.0
2022-Jun-24 Fri 54.74 ### ### 55.2 10,444 0 53.5 53.5 3.9
2022-Jun-23 Thu ### ### ### ### 80.9 80.9 0.0
2022-Jun-22 Wed 55.58 55.58 ### ### 4,424 122,942 43.5 43.5 0.0
2022-Jun-21 Tue 54.49 55.58 54.49 55.58 77.4 77.4 ###
2022-Jun-20 Mon 54.8 55.28 54.28 54.28 12,488 ### ### ### 3.9
2022-Jun-17 Fri ### 54.53 53.83 54.43 9,840 ### ### ### 3.9
2022-Jun-16 Thu ### ### 55.2 55.2 29.3 29.3 3.9
2022-Jun-15 Wed 55.51 55.59 ### 55.59 22,748 632,280 ### ### ###
2022-Jun-14 Tue 55.79 55.8 55.43 55.79 8,284 ### 75.0 75.0 4.0
2022-Jun-10 Fri ### ### ### ### ### ### 0.0
2022-Jun-09 Thu ### ### ### ### 5,889 0 52.2 52.2 0.0
2022-Jun-08 Wed 59 ### ### ### ### ### 0.0
2022-Jun-07 Tue 59.45 59.45 ### ### 7,721 ### ### ### 0.0
2022-Jun-06 Mon 58.5 ### 58.5 59 ### ### 4.2
2022-Jun-03 Fri ### 59.22 ### ### 5,957 176,386 70.3 70.3 0.0
2022-Jun-02 Thu 58.76 58.76 ### 58.55 42.6 42.6 4.2
2022-Jun-01 Wed ### ### ### ### 4,058 0 ### ### 0.0
2022-May-31 Tue ### ### ### ### 7,426 0 37.5 37.5 0.0
2022-May-30 Mon ### 59.75 ### 59.75 70.4 70.4 4.3
2022-May-27 Fri ### 59.43 ### ### ### ### 0.0
2022-May-26 Thu 58.81 58.83 58.58 58.58 43.6 43.6 4.2
2022-May-25 Wed 58.56 58.83 58.56 58.7 ### ### 4.2
2022-May-24 Tue ### ### ### 58.28 79.3 79.3 4.2
2022-May-23 Mon ### ### ### ### 46.1 46.1 0.0
2022-May-20 Fri 57.75 58.2 57.75 ### 6,325 ### 59.8 59.8 0.0
2022-May-19 Thu 57.56 57.75 57.52 ### 63.9 63.9 0.0
2022-May-18 Wed 58.78 ### 58.58 58.58 8,555 250,575 35.3 35.3 4.2
2022-May-17 Tue 58.21 58.25 ### ### ### ### 0.0
2022-May-16 Mon ### ### ### ### ### ### 0.0
2022-May-13 Fri ### 57.71 ### ### 11,073 ### ### ### 0.0
2022-May-12 Thu ### ### 56.7 56.8 58.2 58.2 4.1
2022-May-11 Wed 56.77 57.2 56.77 ### 11,052 ### 63.9 63.9 0.0
2022-May-10 Tue 57.55 57.55 ### ### ### ### 0.0
2022-May-09 Mon 57.55 57.55 ### ### ### ### 0.0
2022-May-06 Fri 58.26 58.26 57.4 ### 43.1 43.1 0.0
2022-May-05 Thu 58.59 58.72 58.5 58.7 ### ### 4.2
2022-May-04 Wed 59 59 58.57 ### 8,075 474,688 56.0 56.0 0.0
2022-May-03 Tue 58.7 ### 58.5 58.57 48.8 48.8 ###
2022-May-02 Mon 59 59.21 ### 58.81 5,828 ### ### ### ###
2022-Apr-29 Fri ### 59.41 58.77 59.41 11,841 699,684 ### ### ###
2022-Apr-28 Thu 58.5 58.85 58.47 58.78 6,853 ### ### ### 4.2
2022-Apr-27 Wed ### ### 57.84 57.84 ### ### ###
2022-Apr-26 Tue 59.76 59.76 59.26 ### 12,582 748,754 ### ### 0.0
2022-Apr-22 Fri 59.55 59.72 59.21 59.72 ### ### 4.3
2022-Apr-21 Thu ### ### ### 59.55 8,949 0 73.1 73.1 ###
2022-Apr-20 Wed 59.82 59.82 ### ### 34.3 34.3 0.0
2022-Apr-19 Tue 59.51 ### ### ### ### ### 0.0
2022-Apr-14 Thu 59.29 59.48 ### 59.48 ### ### 4.2
2022-Apr-13 Wed ### ### 58.54 58.77 7,180 210,158 ### ### 4.2
2022-Apr-12 Tue ### ### ### ### 44.8 44.8 0.0
2022-Apr-11 Mon 59.81 59.81 ### ### 38.0 38.0 0.0
2022-Apr-08 Fri 59 ### 58.81 ### ### ### 0.0
2022-Apr-07 Thu 58.5 ### 58.28 ### 9,578 ### ### ### 0.0
2022-Apr-06 Wed 58.77 58.77 58.5 58.57 9,484 ### ### ### ###
2022-Apr-05 Tue 59.71 59.71 58.82 58.82 24,856 ### 33.7 33.7 ###
2022-Apr-04 Mon ### ### ### 59.8 ### ### ###
2022-Apr-01 Fri 59.71 ### 59.44 59.7 35.7 35.7 4.3
2022-Mar-31 Thu 60.25 60.79 60.25 60.79 11,586 701,184 72.9 72.9 4.3
2022-Mar-30 Wed 60.41 ### ### ### ### ### 0.0
2022-Mar-29 Tue ### ### ### 59.53 ### ### 4.3
2022-Mar-28 Mon 58.85 ### 58.4 58.4 28,577 834,448 44.9 44.9 ###
2022-Mar-25 Fri 59 ### 58.82 ### 18,786 ### 65.4 65.4 0.0
2022-Mar-24 Thu 59.43 59.43 58.76 ### 35.2 35.2 0.0
2022-Mar-23 Wed ### ### ### ### ### ### 0.0
2022-Mar-22 Tue 60.28 60.28 59.57 ### ### ### 0.0
2022-Mar-21 Mon ### 60.74 ### ### 16,825 510,975 74.5 74.5 0.0
2022-Mar-18 Fri 60.48 60.48 ### ### 30,087 ### ### ### 0.0
2022-Mar-17 Thu 60.5 60.51 ### ### ### ### 0.0
2022-Mar-16 Wed 58.89 ### 58.79 ### ### ### 0.0
2022-Mar-15 Tue ### ### 58.49 ### 75,141 ### ### ### 0.0
2022-Mar-14 Mon 57 ### 57 57.71 ### ### 4.1
2022-Mar-11 Fri ### ### ### ### ### ### 0.0
2022-Mar-10 Thu ### ### 57.74 ### 17,678 ### ### ### 0.0
2022-Mar-09 Wed 55.45 ### 55.45 ### ### ### 0.0
2022-Mar-08 Tue 54 54.48 ### ### 80.4 80.4 0.0
2022-Mar-07 Mon 56.5 56.5 53 ### 29,675 ### 16.6 16.6 0.0
2022-Mar-04 Fri 58.87 58.87 56.7 ### 30,550 ### ### ### 0.0
2022-Mar-03 Thu ### 60.41 ### 60.41 5,929 179,085 69.9 69.9 ###
2022-Mar-02 Wed 59.89 ### 59.7 ### ### ### 0.0
2022-Mar-01 Tue 61.7 61.7 ### ### 30.4 30.4 0.0
2022-Feb-28 Mon 62.5 62.5 60.5 60.84 21,940 ### 25.5 25.5 4.3
2022-Feb-25 Fri 61.41 ### ### 61.59 7,683 0 60.2 60.2 ###
2022-Feb-24 Thu ### ### 60.89 ### 16,758 ### ### ### 0.0
2022-Feb-23 Wed 62.75 ### 62.75 ### 59.5 59.5 0.0
2022-Feb-22 Tue 63.5 63.5 62.2 ### ### ### 0.0
2022-Feb-21 Mon ### ### ### 64.49 4,954 0 44.5 44.5 ###
2022-Feb-18 Fri 64.55 ### 64.53 ### 26,052 ### 70.1 70.1 0.0
2022-Feb-17 Thu 65.72 65.76 ### ### 5,276 173,474 ### ### 0.0
2022-Feb-16 Wed 65.45 ### 65.45 65.72 ### ### 4.7
2022-Feb-15 Tue 64.85 64.87 64.55 64.55 45.9 45.9 ###
2022-Feb-14 Mon 65.57 65.57 ### 65.57 10,140 ### ### ### ###
2022-Feb-11 Fri 66.51 66.51 ### ### 40.8 40.8 0.0
2022-Feb-10 Thu 66.86 ### ### 66.7 38.6 38.6 4.8
2022-Feb-09 Wed 66.27 ### ### ### 5,441 0 59.5 59.5 0.0
2022-Feb-08 Tue 66.22 ### ### ### 8,473 0 ### ### 0.0
2022-Feb-07 Mon ### ### ### 66.21 8,840 0 34.7 34.7 ###
2022-Feb-04 Fri ### ### ### 66.57 ### ### 4.8
2022-Feb-03 Thu 66.8 67.7 66.7 66.88 7,873 ### 75.7 75.7 4.8
2022-Feb-02 Wed 67.28 67.28 ### 66.8 1,725 58,029 31.7 31.7 ###
2022-Feb-01 Tue 66.5 66.58 ### ### 3,828 ### 30.9 30.9 0.0
2022-Jan-31 Mon ### 66.29 65.77 ### 61.3 61.3 0.0
2022-Jan-28 Fri 64.57 ### 64.57 65.8 23,084 ### 68.7 68.7 4.7
2022-Jan-27 Thu 64.55 ### ### ### 11,549 0 ### ### 0.0
2022-Jan-25 Tue ### ### ### 64.55 66.4 66.4 ###
2022-Jan-24 Mon ### ### ### ### 54.4 54.4 0.0
2022-Jan-21 Fri 66.54 66.54 ### ### 14,122 ### ### ### 0.0
2022-Jan-20 Thu 66.57 ### 66.41 ### 4,879 ### 67.0 67.0 0.0
2022-Jan-19 Wed 67.45 67.45 ### 66.84 ### ### 4.8
2022-Jan-18 Tue 68.43 68.43 67.55 ### 4,489 ### ### ### 0.0
2022-Jan-17 Mon 67.24 67.81 67.24 67.54 7,221 ### ### ### 4.8
2022-Jan-14 Fri ### 67.45 ### ### ### ### 0.0
2022-Jan-13 Thu 67.8 68.5 67.21 ### 11,921 ### 33.4 33.4 0.0
2022-Jan-12 Wed 67.44 ### 67.44 67.71 3,153 ### ### ### ###
2022-Jan-11 Tue 67.5 67.52 ### ### 35.2 35.2 0.0
2022-Jan-10 Mon 68.49 68.49 ### 67.82 30.9 30.9 4.8
2022-Jan-07 Fri ### 68.29 67.75 ### ### ### 0.0
2022-Jan-06 Thu ### 67.85 ### 67.48 6,455 218,985 56.3 56.3 4.8
2022-Jan-05 Wed 68.45 68.45 67.7 67.81 ### ### ###
2022-Jan-04 Tue 68.48 68.48 ### ### 28.7 28.7 0.0
2021-Dec-31 Fri ### ### ### 67.78 33.4 33.4 ###
2021-Dec-30 Thu 67.87 ### 67.7 67.72 4,170 141,154 34.8 34.8 4.8
2021-Dec-29 Wed ### 68.29 67.74 67.78 25,954 ### 25.3 25.3 ###
2021-Dec-24 Fri 67.5 ### 66.8 67.75 66.4 66.4 ###
2021-Dec-23 Thu 66.74 67.47 66.74 ### 4,743 318,279 ### ### 0.0
2021-Dec-22 Wed ### ### ### 66.74 13,678 0 65.6 65.6 4.8
2021-Dec-21 Tue ### 66.5 65.5 66.28 67.0 67.0 4.7
2021-Dec-20 Mon 67.2 67.2 65.24 ### 33.6 33.6 0.0
2021-Dec-17 Fri 66.73 66.85 66.52 66.53 41.9 41.9 4.8
2021-Dec-16 Thu 66.89 ### 66.4 66.72 12,327 409,256 ### ### 4.8
2021-Dec-15 Wed 66.89 66.89 66.28 66.46 44.1 44.1 4.7
2021-Dec-14 Tue ### ### 66.56 66.89 18,684 ### ### ### 4.8
2021-Dec-13 Mon 67.52 67.52 ### ### 32.2 32.2 0.0
2021-Dec-10 Fri ### 67.85 66.76 ### ### ### 0.0
2021-Dec-09 Thu 67.7 67.7 67.2 67.27 33.4 33.4 ###
2021-Dec-08 Wed 67.5 67.77 67.5 ### ### ### 0.0
2021-Dec-07 Tue ### ### 66.72 66.87 5,346 178,342 37.3 37.3 ###
2021-Dec-06 Mon ### 66.77 66.5 ### 82.3 82.3 0.0
2021-Dec-03 Fri ### ### ### 66.41 11,823 0 ### ### ###
2021-Dec-02 Thu 65.8 ### 65.5 ### ### ### 0.0
2021-Dec-01 Wed ### ### 65.51 ### 8,941 ### ### ### 0.0
2021-Nov-30 Tue ### 66.4 ### ### 6,986 ### 63.3 63.3 0.0
2021-Nov-29 Mon ### 66.23 ### ### 61.2 61.2 0.0
2021-Nov-26 Fri 66.8 ### ### ### 55.6 55.6 0.0
2021-Nov-25 Thu 66.79 66.79 ### 66.71 41.8 41.8 ###
2021-Nov-24 Wed ### ### 66.52 66.71 5,158 171,555 ### ### ###
2021-Nov-23 Tue 67.7 67.7 ### ### ### ### 0.0
2021-Nov-22 Mon ### ### ### 67.44 7,544 0 39.3 39.3 4.8
2021-Nov-19 Fri ### ### ### ### ### ### 0.0
2021-Nov-18 Thu ### ### 67.84 67.88 ### ### 4.8
2021-Nov-17 Wed 67.55 68.2 67.5 67.51 8,820 ### ### ### 4.8
2021-Nov-16 Tue ### ### ### ### 9,553 0 47.2 47.2 0.0
2021-Nov-15 Mon ### ### 67.56 ### 39.6 39.6 0.0
2021-Nov-12 Fri 67.59 ### 67.59 ### 56,053 ### ### ### 0.0
2021-Nov-11 Thu ### ### ### ### ### ### 0.0
2021-Nov-10 Wed 67.25 67.74 67.25 67.54 77.5 77.5 4.8
2021-Nov-09 Tue ### 67.7 ### 67.26 ### ### 4.8
2021-Nov-08 Mon ### ### ### ### 18,687 0 74.4 74.4 0.0
2021-Nov-05 Fri ### ### ### 67.28 72.0 72.0 4.8
2021-Nov-04 Thu ### ### 66.78 66.78 ### ### 4.8
2021-Nov-03 Wed ### 66.58 ### 66.53 9,372 ### 76.5 76.5 4.8
2021-Nov-02 Tue 65.81 ### 65.57 65.89 ### ### ###
2021-Nov-01 Mon ### ### ### 65.59 5,881 0 74.5 74.5 4.7
2021-Oct-29 Fri 65.5 ### 65.21 65.29 6,388 208,280 48.0 48.0 ###
2021-Oct-28 Thu ### 65.45 65.22 65.45 72.2 72.2 4.7
2021-Oct-27 Wed 65.5 65.72 ### ### ### ### 0.0
2021-Oct-26 Tue 65.5 65.5 ### ### 39.8 39.8 0.0
2021-Oct-25 Mon ### 65.75 65.57 ### 68.3 68.3 0.0
2021-Oct-22 Fri 65.2 65.58 65.2 65.49 7,286 ### ### ### 4.7
2021-Oct-21 Thu ### ### 64.83 ### 3,540 114,749 ### ### 0.0
2021-Oct-20 Wed ### ### ### ### 7,422 0 31.5 31.5 0.0
2021-Oct-19 Tue ### ### ### 65.25 54,887 0 ### ### ###
2021-Oct-18 Mon ### ### 65.24 65.46 7,555 246,444 41.0 41.0 4.7
2021-Oct-15 Fri 64.76 65.27 64.76 65.22 12,928 ### ### ### 4.7
2021-Oct-14 Thu 64.7 64.86 ### 64.73 4,345 ### ### ### ###
2021-Oct-13 Wed 63.5 64.28 63.5 64.24 10,271 ### ### ### 4.6
2021-Oct-12 Tue 64.27 64.27 63.57 63.7 ### ### 4.6
2021-Oct-11 Mon 64.48 64.57 64.28 64.57 66.8 66.8 4.6
2021-Oct-08 Fri 64.58 ### ### 64.55 3,481 0 ### ### ###
2021-Oct-07 Thu ### ### ### 64.45 7,424 0 ### ### ###
2021-Oct-06 Wed 64.45 64.71 ### 64.5 73.6 73.6 4.6
2021-Oct-05 Tue 64.5 64.5 ### 64.44 ### ### 4.6
2021-Oct-04 Mon ### ### 64.4 ### 11,978 ### 40.0 40.0 0.0
2021-Oct-01 Fri ### ### 64.24 ### 7,629 245,043 40.6 40.6 0.0
2021-Sep-30 Thu 65.76 ### 65.73 ### 63.5 63.5 0.0
2021-Sep-29 Wed 65.7 65.71 ### ### ### ### 0.0
2021-Sep-28 Tue ### ### ### 66.54 53.4 53.4 4.8
2021-Sep-27 Mon ### 67.24 ### 67.24 12,581 422,973 ### ### 4.8
2021-Sep-24 Fri ### ### ### 67.22 ### ### ###
2021-Sep-23 Thu ### 67.52 ### 67.52 ### ### 4.8
2021-Sep-22 Wed 65.7 ### 65.7 66.58 3,470 113,989 73.4 73.4 4.8
2021-Sep-21 Tue 64.85 65.89 64.82 65.87 11,141 728,120 ### ### ###
2021-Sep-20 Mon 66.78 66.78 66.2 ### ### ### 0.0
2021-Sep-17 Fri 67.59 ### ### 67.52 41.5 41.5 4.8
2021-Sep-16 Thu ### ### ### ### 5,085 0 ### ### 0.0
2021-Sep-15 Wed 67.49 ### ### ### 12,048 0 ### ### 0.0
2021-Sep-14 Tue ### 67.48 ### ### 7,155 ### 65.2 65.2 0.0
2021-Sep-13 Mon ### ### 66.78 ### 7,147 ### ### ### 0.0
2021-Sep-10 Fri ### ### ### ### 63.3 63.3 0.0
2021-Sep-09 Thu 67.27 ### 66.81 ### 16,741 ### 57.7 57.7 0.0
2021-Sep-08 Wed 67.59 67.8 67.56 67.8 18,088 ### ### ### 4.8
2021-Sep-07 Tue 67.5 ### 67.5 ### 11,686 ### 74.0 74.0 0.0
2021-Sep-06 Mon 67.42 ### ### 67.53 38,624 0 ### ### ###
2021-Sep-03 Fri ### ### ### ### 11,188 0 34.3 34.3 0.0
2021-Sep-02 Thu ### ### 67.8 67.8 ### ### 4.8
2021-Sep-01 Wed ### 68.23 ### ### 14,089 480,646 64.0 64.0 0.0
2021-Aug-31 Tue 68.42 68.46 68.25 68.45 25,952 1,773,948 ### ### ###
2021-Aug-30 Mon 68.29 68.42 ### 68.42 8,870 303,442 ### ### 4.9
2021-Aug-27 Fri ### ### ### 68.2 11,856 0 65.6 65.6 ###
2021-Aug-26 Thu 69.73 69.73 ### ### ### ### 0.0
2021-Aug-25 Wed 68.44 68.52 68.2 ### 15,358 1,049,872 ### ### 0.0
2021-Aug-24 Tue ### ### 68.54 68.71 75,050 ### 36.1 36.1 4.9
2021-Aug-23 Mon 68.51 ### 68.51 ### 70.0 70.0 0.0
2021-Aug-20 Fri ### ### ### 68.2 ### ### ###
2021-Aug-19 Thu ### ### ### 68.2 4,126 0 39.7 39.7 ###
2021-Aug-18 Wed ### 68.42 ### 68.42 17,073 ### 68.3 68.3 4.9
2021-Aug-17 Tue ### ### 67.86 67.86 16,029 ### 56.2 56.2 4.8
2021-Aug-16 Mon ### ### 67.81 ### 76.8 76.8 0.0
2021-Aug-13 Fri 67.78 ### 67.75 67.75 8,822 298,845 36.8 36.8 ###
2021-Aug-12 Thu ### 67.75 67.44 67.74 11,127 752,129 ### ### 4.8
2021-Aug-11 Wed 67.42 67.55 67.29 67.49 4,275 288,220 66.7 66.7 ###
2021-Aug-10 Tue ### 67.44 ### 67.43 ### ### ###
2021-Aug-09 Mon 67.55 67.55 ### ### 15,173 ### 36.8 36.8 0.0
2021-Aug-06 Fri ### ### ### ### 7,229 0 ### ### 0.0
2021-Aug-05 Thu ### ### 66.82 66.89 11,550 385,885 ### ### 4.8
2021-Aug-04 Wed 66.8 ### 66.58 ### 68.3 68.3 0.0
2021-Aug-03 Tue 66.75 66.81 ### ### 34.6 34.6 0.0
2021-Aug-02 Mon 66.72 ### ### 66.85 16,324 0 ### ### 4.8
2021-Jul-30 Fri ### 66.27 65.89 ### ### ### 0.0
2021-Jul-29 Thu ### ### 65.87 ### 15,083 496,758 34.5 34.5 0.0
2021-Jul-28 Wed 65.75 ### 65.58 65.85 61,328 2,010,945 ### ### ###
2021-Jul-27 Tue ### 65.87 ### 65.74 21,859 719,926 ### ### 4.7


<< Previous 1 2 3 4 5 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 2026-04-26 10:22:16 thru 2026-04-26 10:22:16 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000