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-30 07:05:42 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

(VEU) VANGUARD ALL-WORLD EX-US SHARES INDEX ETF Daily Prices...

     Prev Section TOC    Company Info for VEU    Limits Next Section


Company Details for (VEU) VANGUARD ALL-WORLD EX-US SHARES INDEX ETF

Listing Code VEU
Listing Name VANGUARD ALL-WORLD EX-US SHARES INDEX ETF
GICS Sector GICS Sector Code Not Applicable
ISIN Name VNGD ALL-WORLD EX-US
ISIN Security CHESS DEPOSITARY INTERESTS 1:1
ISIN Code AU000000VEU9


Maximum Price date available .. Friday 27th June 2025
Latest price with VOLUME for VEU .. Wednesday 21st August 2024

VEU 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 ### 2 ###
MAX 103.41 ### 97.7


Font Format Legend

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


1 2 3 4 5 6 7 Next >>


End of day Prices (full format),

600 Days for (VEU) VANGUARD ALL-WORLD EX-US SHARES INDEX ETF
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2025-Jun-27 Fri ### ### ### ### ### ### 0.0
2025-Jun-26 Thu ### ### 101.56 ### ### ### 0.0
2025-Jun-25 Wed ### ### 101.88 ### ### ### 0.0
2025-Jun-24 Tue ### ### ### 101.7 55,276 0 ### ### 7.3
2025-Jun-23 Mon 100.47 ### ### 100.88 ### ### 7.2
2025-Jun-20 Fri ### ### ### ### 68,928 0 ### ### 0.0
2025-Jun-19 Thu ### ### ### 101.22 56,088 0 ### ### 7.2
2025-Jun-18 Wed ### ### 101.43 101.7 70.1 70.1 7.3
2025-Jun-17 Tue 102.4 102.47 101.76 101.84 49,123 ### 33.5 33.5 7.3
2025-Jun-16 Mon 102.27 102.48 ### ### 49,077 ### ### ### 0.0
2025-Jun-13 Fri 102.74 103.41 ### 102.48 45.1 45.1 ###
2025-Jun-12 Thu ### ### 102.59 ### 65,070 ### 70.5 70.5 0.0
2025-Jun-11 Wed 102.4 102.49 102.2 102.45 70.2 70.2 7.3
2025-Jun-10 Tue ### 102.5 ### 102.2 82,546 4,230,482 69.0 69.0 ###
2025-Jun-06 Fri 101.78 ### 101.56 ### 50,558 ### ### ### 0.0
2025-Jun-05 Thu ### ### ### 101.77 ### ### ###
2025-Jun-04 Wed ### ### 101.5 ### 40,274 ### 64.0 64.0 0.0
2025-Jun-03 Tue 101.45 101.78 101.2 101.78 63,784 ### ### ### 7.3
2025-Jun-02 Mon 101.25 101.51 100.82 ### 41.7 41.7 0.0
2025-May-30 Fri 101.55 ### 101.4 ### 64.3 64.3 0.0
2025-May-29 Thu ### 102.24 101.7 ### 62,171 6,339,576 69.1 69.1 0.0
2025-May-28 Wed 101.5 ### 101.5 101.77 66,242 3,361,781 72.5 72.5 ###
2025-May-27 Tue ### 101.53 ### 101.45 ### ### ###
2025-May-26 Mon ### ### ### 100.83 51,254 0 ### ### 7.2
2025-May-23 Fri 101.53 ### 101.28 ### ### ### 0.0
2025-May-22 Thu 101.27 101.48 ### 101.26 ### ### 7.2
2025-May-21 Wed ### 101.88 101.49 ### 61,521 ### 40.6 40.6 0.0
2025-May-20 Tue ### 101.53 100.84 ### 39,370 3,983,653 67.7 67.7 0.0
2025-May-19 Mon ### ### 100.52 100.77 43,779 ### ### ### 7.2
2025-May-16 Fri 100.84 ### 100.43 100.52 30.0 30.0 ###
2025-May-15 Thu 99.81 ### 99.54 99.81 50,382 ### ### ### ###
2025-May-14 Wed ### ### 98.77 99.29 38.5 38.5 7.1
2025-May-13 Tue ### 100.52 99.43 99.74 79,981 ### ### ### 7.1
2025-May-12 Mon 99.22 99.5 ### 99.23 70.3 70.3 7.1
2025-May-09 Fri ### ### ### ### 67.4 67.4 0.0
2025-May-08 Thu 98.5 98.77 ### 98.5 43,720 ### 60.1 60.1 7.0
2025-May-07 Wed ### ### ### ### 30.5 30.5 0.0
2025-May-06 Tue 98.49 98.83 ### 98.58 33,558 ### ### ### ###
2025-May-05 Mon ### 98.58 ### ### 65,822 ### ### ### 0.0
2025-May-02 Fri 97.58 ### ### ### ### ### 0.0
2025-May-01 Thu 97.44 ### ### 97.84 ### ### 7.0
2025-Apr-30 Wed 97.75 97.84 97.22 97.28 88,728 8,653,641 33.4 33.4 6.9
2025-Apr-29 Tue ### ### 96.8 ### ### ### 0.0
2025-Apr-28 Mon 96.74 ### ### ### 41,922 0 42.0 42.0 0.0
2025-Apr-24 Thu ### ### 95.83 ### 29,424 1,409,850 58.9 58.9 0.0
2025-Apr-23 Wed ### ### ### 95.53 ### ### ###
2025-Apr-22 Tue ### ### ### 93.76 29.8 29.8 6.7
2025-Apr-17 Thu ### ### ### ### ### ### 0.0
2025-Apr-16 Wed ### ### ### ### ### ### 0.0
2025-Apr-15 Tue 93.57 ### ### 93.46 33,042 0 ### ### 6.7
2025-Apr-14 Mon ### ### 93.4 93.83 32.5 32.5 6.7
2025-Apr-11 Fri ### ### 91.4 ### 53,671 ### 62.2 62.2 0.0
2025-Apr-10 Thu 94.72 ### ### 93.46 108,440 0 ### ### 6.7
2025-Apr-09 Wed 91.7 91.74 90.48 91.24 ### ### 6.5
2025-Apr-08 Tue ### ### ### 91.74 21.5 21.5 6.6
2025-Apr-07 Mon ### ### 90.88 ### 99,058 ### ### ### 0.0
2025-Apr-04 Fri 94.54 95.42 ### ### ### ### 0.0
2025-Apr-03 Thu ### ### 94.56 95.58 69,041 3,264,258 75.1 75.1 6.8
2025-Apr-02 Wed 96.85 ### ### 96.4 41.7 41.7 6.9
2025-Apr-01 Tue ### ### 96.82 96.82 ### ### 6.9
2025-Mar-31 Mon 96.89 ### ### 96.5 43.5 43.5 6.9
2025-Mar-28 Fri ### ### 97.8 98.49 ### ### ###
2025-Mar-27 Thu ### ### 97.85 ### 42,446 2,076,670 70.1 70.1 0.0
2025-Mar-26 Wed ### ### 98.55 98.81 66.6 66.6 7.1
2025-Mar-25 Tue 98.86 98.86 ### ### ### ### 0.0
2025-Mar-24 Mon ### 99.4 ### 98.77 ### ### 7.1
2025-Mar-21 Fri ### 99.41 98.81 ### ### ### 0.0
2025-Mar-20 Thu 99.42 99.8 99.22 99.42 39,772 ### 57.3 57.3 ###
2025-Mar-19 Wed 98.5 ### 98.5 ### 28,881 1,422,389 ### ### 0.0
2025-Mar-18 Tue 98.45 98.59 ### 98.29 58,625 ### ### ### ###
2025-Mar-17 Mon ### 98.22 97.29 ### 65.7 65.7 0.0
2025-Mar-14 Fri ### 97.53 ### ### 29,455 1,436,373 59.2 59.2 0.0
2025-Mar-13 Thu ### 97.29 ### 96.72 59,177 ### 34.8 34.8 6.9
2025-Mar-12 Wed ### 97.43 96.8 ### 47,275 ### 70.6 70.6 0.0
2025-Mar-11 Tue 97.2 ### 96.51 97.51 79.2 79.2 ###
2025-Mar-10 Mon 98.41 ### 98.2 98.22 29,980 ### 35.7 35.7 7.0
2025-Mar-07 Fri ### ### ### 98.57 61,740 0 78.3 78.3 ###
2025-Mar-06 Thu ### 98.5 98.2 98.4 44,756 4,401,752 ### ### 7.0
2025-Mar-05 Wed 97.57 ### ### ### 38,980 0 73.4 73.4 0.0
2025-Mar-04 Tue ### ### ### ### ### ### 0.0
2025-Mar-03 Mon ### 98.2 97.45 98.2 34,087 ### ### ### 7.0
2025-Feb-28 Fri 97.88 ### ### 97.22 43,545 0 ### ### 6.9
2025-Feb-27 Thu ### ### 97.5 97.85 46,683 ### ### ### ###
2025-Feb-26 Wed ### 97.26 96.51 97.24 ### ### 6.9
2025-Feb-25 Tue 96.75 96.75 ### 96.56 56,876 2,751,376 ### ### 6.9
2025-Feb-24 Mon 96.49 ### ### ### 31,758 0 70.9 70.9 0.0
2025-Feb-21 Fri 96.51 ### ### ### ### ### 0.0
2025-Feb-20 Thu ### ### ### 96.48 ### ### ###
2025-Feb-19 Wed 97.2 97.5 ### ### 41.8 41.8 0.0
2025-Feb-18 Tue ### 97.45 ### ### 47,771 2,327,641 ### ### 0.0
2025-Feb-17 Mon 96.54 ### 96.21 96.58 33,240 ### ### ### 6.9
2025-Feb-14 Fri ### 97.4 ### 96.72 36,888 1,796,445 ### ### 6.9
2025-Feb-13 Thu ### ### ### 96.53 71.8 71.8 ###
2025-Feb-12 Wed 95.79 ### 95.46 95.71 34,349 1,639,477 ### ### ###
2025-Feb-11 Tue ### 96.51 95.51 95.79 40,283 3,867,570 70.2 70.2 6.8
2025-Feb-10 Mon 95.47 95.76 ### ### 70,784 ### 66.6 66.6 0.0
2025-Feb-07 Fri 95.74 95.85 95.5 95.75 42,588 ### ### ### ###
2025-Feb-06 Thu 95.51 95.73 94.56 95.5 96,727 ### ### ### ###
2025-Feb-05 Wed ### 95.48 ### ### 25,771 ### ### ### 0.0
2025-Feb-04 Tue ### 95.78 94.8 95.45 ### ### 6.8
2025-Feb-03 Mon 95.89 95.89 ### 94.56 34.7 34.7 6.8
2025-Jan-31 Fri ### 96.72 ### 96.42 69.4 69.4 6.9
2025-Jan-30 Thu ### ### ### ### 39,987 0 ### ### 0.0
2025-Jan-29 Wed 94.5 ### 94.5 95.23 52,551 ### 68.2 68.2 6.8
2025-Jan-28 Tue 94.25 ### ### ### 163,141 0 41.9 41.9 0.0
2025-Jan-24 Fri 94.23 ### ### 94.25 37,044 0 65.6 65.6 6.7
2025-Jan-23 Thu ### 94.26 93.8 ### 68,545 6,445,286 ### ### 0.0
2025-Jan-22 Wed ### ### ### ### ### ### 0.0
2025-Jan-21 Tue ### 94.5 93.73 93.8 41,844 3,938,148 ### ### 6.7
2025-Jan-20 Mon 93.42 94.2 93.42 ### 26,246 ### 77.0 77.0 0.0
2025-Jan-17 Fri 92.89 93.2 92.81 93.2 30,178 ### 66.6 66.6 6.7
2025-Jan-16 Thu ### 92.88 ### 92.88 31,381 ### 77.8 77.8 6.6
2025-Jan-15 Wed ### 92.71 91.8 ### 13,577 1,252,546 ### ### 0.0
2025-Jan-14 Tue 91.85 ### ### 91.76 34.6 34.6 6.6
2025-Jan-13 Mon 92.52 92.52 91.7 91.82 40,086 3,692,321 36.9 36.9 6.6
2025-Jan-10 Fri 92.8 ### ### 92.75 27,048 0 38.9 38.9 6.6
2025-Jan-09 Thu 92.84 93.25 92.5 92.75 ### ### 6.6
2025-Jan-08 Wed ### ### 92.73 92.8 20,722 960,775 31.2 31.2 6.6
2025-Jan-07 Tue 92.84 ### ### ### 39.1 39.1 0.0
2025-Jan-06 Mon 92.5 ### 92.45 92.51 27,271 ### ### ### 6.6
2025-Jan-03 Fri 92.55 ### 92.42 92.56 ### ### ###
2025-Jan-02 Thu 92.55 ### 92.49 92.77 35,551 1,644,055 ### ### ###
2024-Dec-31 Tue 92.7 ### ### 92.49 13,447 0 ### ### ###
2024-Dec-30 Mon 93.27 93.89 92.73 ### 32.2 32.2 0.0
2024-Dec-27 Fri ### ### 92.77 93.24 ### ### ###
2024-Dec-24 Tue ### 92.77 ### 92.26 ### ### 6.6
2024-Dec-23 Mon 91.55 92.21 ### 91.8 59.4 59.4 6.6
2024-Dec-20 Fri ### ### 91.5 ### ### ### 0.0
2024-Dec-19 Thu ### 94.21 93.53 93.84 ### ### 6.7
2024-Dec-18 Wed 94.2 94.57 93.57 94.57 54,150 ### 69.6 69.6 6.8
2024-Dec-17 Tue ### ### 93.5 93.81 ### ### ###
2024-Dec-16 Mon ### ### ### ### ### ### 0.0
2024-Dec-13 Fri ### 94.83 94.26 94.46 186,785 17,659,587 35.4 35.4 6.7
2024-Dec-12 Thu ### 95.43 ### ### 33,554 1,601,029 ### ### 0.0
2024-Dec-11 Wed ### ### 94.51 94.86 35,155 1,661,249 ### ### 6.8
2024-Dec-10 Tue ### 95.2 94.51 95.2 36,187 ### ### ### 6.8
2024-Dec-09 Mon 94.83 ### ### ### 34,843 0 73.4 73.4 0.0
2024-Dec-06 Fri ### ### ### ### ### ### 0.0
2024-Dec-05 Thu ### 94.4 93.73 93.81 ### ### ###
2024-Dec-04 Wed 93.22 ### ### 93.73 75,150 0 ### ### ###
2024-Dec-03 Tue 92.53 ### 92.44 93.22 ### ### 6.7
2024-Dec-02 Mon 91.8 92.49 91.73 ### 39,021 3,594,224 74.6 74.6 0.0
2024-Nov-29 Fri 91.7 91.78 ### ### 41,759 1,916,320 ### ### 0.0
2024-Nov-28 Thu 91.4 91.76 91.24 91.7 71.1 71.1 6.6
2024-Nov-27 Wed 91.24 91.47 ### 91.2 39,289 1,796,882 ### ### 6.5
2024-Nov-26 Tue 91.45 ### 90.88 90.88 64,451 2,928,653 36.1 36.1 ###
2024-Nov-25 Mon ### ### ### 91.47 33,222 0 ### ### ###
2024-Nov-22 Fri 90.55 ### 90.49 ### 36,146 1,635,425 73.5 73.5 0.0
2024-Nov-21 Thu 90.75 ### ### 90.43 41.3 41.3 ###
2024-Nov-20 Wed ### ### 90.56 90.83 ### ### 6.5
2024-Nov-19 Tue ### 91.45 90.85 91.41 38,770 3,533,885 64.5 64.5 ###
2024-Nov-18 Mon ### 91.59 90.85 ### 35,443 ### 64.3 64.3 0.0
2024-Nov-15 Fri 91.22 91.45 ### 91.24 38,342 1,753,187 68.6 68.6 6.5
2024-Nov-14 Thu ### ### ### ### 27,389 0 ### ### 0.0
2024-Nov-13 Wed 91.52 91.52 90.53 90.58 39,146 ### ### ### 6.5
2024-Nov-12 Tue ### ### 91.59 91.59 25,844 1,183,525 ### ### 6.5
2024-Nov-11 Mon ### ### 91.48 91.52 53,255 2,435,883 33.7 33.7 6.5
2024-Nov-08 Fri ### 92.2 91.75 ### 32.3 32.3 0.0
2024-Nov-07 Thu 92.2 92.25 ### 91.4 ### ### 6.5
2024-Nov-06 Wed 92.26 ### ### ### 35,644 0 67.7 67.7 0.0
2024-Nov-05 Tue 91.79 ### ### ### 75.8 75.8 0.0
2024-Nov-04 Mon ### ### 91.5 ### 25,471 ### ### ### 0.0
2024-Nov-01 Fri 91.5 91.57 91.24 91.56 28,355 2,591,788 68.1 68.1 6.5
2024-Oct-31 Thu 92.23 92.49 ### ### ### ### 0.0
2024-Oct-30 Wed ### 93.27 92.88 92.89 71,850 ### ### ### ###
2024-Oct-29 Tue 92.84 ### ### ### 31,654 0 ### ### 0.0
2024-Oct-28 Mon ### 92.56 91.89 92.5 76.3 76.3 6.6
2024-Oct-25 Fri ### ### 91.76 ### ### ### 0.0
2024-Oct-24 Thu 91.75 ### 91.54 91.7 68,828 3,150,257 ### ### 6.6
2024-Oct-23 Wed 91.78 ### ### 91.88 ### ### 6.6
2024-Oct-22 Tue ### 92.7 91.84 ### 33.5 33.5 0.0
2024-Oct-21 Mon 92.78 92.85 92.55 ### 39,345 3,647,281 ### ### 0.0
2024-Oct-18 Fri ### 92.49 91.83 92.21 28,921 2,665,359 ### ### ###
2024-Oct-17 Thu ### 92.82 ### ### 25,356 1,176,771 ### ### 0.0
2024-Oct-16 Wed ### 92.43 91.84 92.26 ### ### 6.6
2024-Oct-15 Tue ### ### ### ### 36,886 0 31.7 31.7 0.0
2024-Oct-14 Mon 92.59 92.84 92.27 ### 72.1 72.1 0.0
2024-Oct-11 Fri 92.45 92.51 ### ### 28.9 28.9 0.0
2024-Oct-10 Thu 92.59 ### ### 92.48 29,425 0 33.9 33.9 6.6
2024-Oct-09 Wed 92.52 92.55 91.87 ### ### ### 0.0
2024-Oct-08 Tue ### ### ### 92.56 33.1 33.1 ###
2024-Oct-07 Mon 92.58 ### 92.55 92.78 21,249 ### 64.7 64.7 6.6
2024-Oct-04 Fri 91.47 ### 91.26 91.87 29,679 1,354,252 72.9 72.9 6.6
2024-Oct-03 Thu 92.29 92.29 91.25 91.52 29,884 2,742,454 ### ### 6.5
2024-Oct-02 Wed ### ### ### 91.76 43,627 0 73.9 73.9 6.6
2024-Oct-01 Tue ### ### ### ### 69.3 69.3 0.0
2024-Sep-30 Mon 92.24 ### 91.79 ### ### ### 0.0
2024-Sep-27 Fri 92.27 92.7 ### 92.52 ### ### 6.6
2024-Sep-26 Thu 91.26 91.87 91.26 ### 56,357 5,160,328 ### ### 0.0
2024-Sep-25 Wed 90.71 90.85 90.54 ### 35,755 ### ### ### 0.0
2024-Sep-24 Tue 90.49 90.54 ### 90.54 42,743 1,934,975 63.6 63.6 6.5
2024-Sep-23 Mon 90.52 ### 90.28 90.28 35.3 35.3 6.4
2024-Sep-20 Fri ### ### ### 90.76 35,728 0 37.0 37.0 6.5
2024-Sep-19 Thu ### 90.8 90.42 90.59 32.8 32.8 ###
2024-Sep-18 Wed ### ### ### ### 30,122 0 67.4 67.4 0.0
2024-Sep-17 Tue 90.83 90.86 90.4 90.74 47,072 ### ### ### ###
2024-Sep-16 Mon 90.84 ### 90.7 90.84 42,821 ### 72.9 72.9 6.5
2024-Sep-13 Fri ### 90.57 ### ### ### ### 0.0
2024-Sep-12 Thu 90.2 ### ### ### 58.5 58.5 0.0
2024-Sep-11 Wed ### ### 89.59 89.85 ### ### 6.4
2024-Sep-10 Tue 90.25 ### 89.82 89.82 36,823 1,653,720 ### ### 6.4
2024-Sep-09 Mon ### ### 89.23 89.82 28,520 ### 68.4 68.4 6.4
2024-Sep-06 Fri ### ### ### ### 70.6 70.6 0.0
2024-Sep-05 Thu ### 90.43 ### ### ### ### 0.0
2024-Sep-04 Wed ### 90.5 ### ### 62,128 ### ### ### 0.0
2024-Sep-03 Tue 90.83 91.48 ### 91.48 75.1 75.1 6.5
2024-Sep-02 Mon ### 91.28 ### ### 31,778 1,450,347 68.0 68.0 0.0
2024-Aug-30 Fri 90.83 ### ### ### 57.9 57.9 0.0
2024-Aug-29 Thu 90.54 90.57 90.24 ### ### ### 0.0
2024-Aug-28 Wed ### ### 90.5 ### 68.7 68.7 0.0
2024-Aug-27 Tue ### ### 90.73 90.88 36,870 ### 39.2 39.2 ###
2024-Aug-26 Mon ### ### ### ### 68.2 68.2 0.0
2024-Aug-23 Fri 90.79 ### 90.78 ### 33,527 ### ### ### 0.0
2024-Aug-22 Thu ### ### ### ### ### ### 0.0
2024-Aug-21 Wed 90.26 90.51 ### 90.41 ### ### 6.5
2024-Aug-20 Tue 90.59 90.85 90.59 90.71 25,951 2,354,274 74.2 74.2 ###
2024-Aug-19 Mon ### 90.825 90.5 90.54 27,051 ### ### ### 6.5
2024-Aug-16 Fri ### 90.86 90.54 90.86 67.5 67.5 6.5
2024-Aug-15 Thu 89.89 90.25 ### 89.8 36.8 36.8 6.4
2024-Aug-14 Wed ### 89.49 ### ### ### ### 0.0
2024-Aug-13 Tue 88.77 89 ### 88.73 106,081 ### 36.7 36.7 6.3
2024-Aug-12 Mon ### 88.8 88.53 ### 71.7 71.7 0.0
2024-Aug-09 Fri ### ### 87.8 ### 62.3 62.3 0.0
2024-Aug-08 Thu 87.46 ### 87.46 87.74 ### ### 6.3
2024-Aug-07 Wed 87.7 ### 86.85 87.78 ### ### 6.3
2024-Aug-06 Tue 87 ### 87 87.26 86,477 3,761,749 ### ### 6.2
2024-Aug-05 Mon 88.22 88.22 86 ### ### ### 0.0
2024-Aug-02 Fri 90.57 ### ### ### 52,148 0 ### ### 0.0
2024-Aug-01 Thu ### ### 91.71 91.85 37,653 1,726,578 36.5 36.5 ###
2024-Jul-31 Wed ### 92.4 ### ### 52,654 ### ### ### 0.0
2024-Jul-30 Tue 90.25 ### ### ### 29,227 0 69.8 69.8 0.0
2024-Jul-29 Mon 90.73 ### 90.73 ### 72.6 72.6 0.0
2024-Jul-26 Fri ### ### 89.76 ### 37,441 1,680,352 35.0 35.0 0.0
2024-Jul-25 Thu ### 90.22 89.82 89.87 39,559 ### ### ### ###
2024-Jul-24 Wed ### ### ### 90.47 29,871 0 68.4 68.4 6.5
2024-Jul-23 Tue 90.49 ### ### 90.55 ### ### 6.5
2024-Jul-22 Mon 89.41 89.55 ### 89.55 41,753 ### ### ### ###
2024-Jul-19 Fri 89.79 89.88 89.46 89.47 30.7 30.7 ###
2024-Jul-18 Thu ### 90.44 ### ### 33,582 1,518,578 39.7 39.7 0.0
2024-Jul-17 Wed 90.53 90.72 90.22 90.53 ### ### ###
2024-Jul-16 Tue ### ### ### ### 71.2 71.2 0.0
2024-Jul-15 Mon ### 90.49 ### ### ### ### 0.0
2024-Jul-12 Fri ### ### ### 89.71 ### ### 6.4
2024-Jul-11 Thu 89.42 89.55 89.26 89.5 31,289 ### 66.5 66.5 6.4
2024-Jul-10 Wed 88.72 88.84 88.55 ### 28,786 2,553,174 35.2 35.2 0.0
2024-Jul-09 Tue ### ### 88.8 ### 69.4 69.4 0.0
2024-Jul-08 Mon ### ### 88.55 88.55 33,920 ### 34.2 34.2 6.3
2024-Jul-05 Fri ### 89.26 ### ### 66.5 66.5 0.0
2024-Jul-04 Thu 88.77 ### 88.77 89 22,344 ### 70.7 70.7 6.4
2024-Jul-03 Wed 88.45 88.53 88.2 88.45 ### ### 6.3
2024-Jul-02 Tue 88.49 ### 88.2 88.53 69.2 69.2 ###
2024-Jul-01 Mon ### 88.88 88.2 88.81 68.3 68.3 ###
2024-Jun-28 Fri 88.4 88.88 ### ### 38,228 1,698,852 ### ### 0.0
2024-Jun-27 Thu ### ### 87.79 ### 69,753 ### ### ### 0.0
2024-Jun-26 Wed ### ### ### 88.45 43,281 0 ### ### 6.3
2024-Jun-25 Tue ### ### ### 88.87 32,972 0 ### ### 6.3
2024-Jun-24 Mon ### ### ### ### ### ### 0.0
2024-Jun-21 Fri 88.41 ### 88.29 88.51 68.0 68.0 6.3
2024-Jun-20 Thu ### ### 88.74 ### 39,553 ### ### ### 0.0
2024-Jun-19 Wed ### ### ### ### 34,474 0 ### ### 0.0
2024-Jun-18 Tue 89.22 89.46 89 89 33.8 33.8 6.4
2024-Jun-17 Mon ### 89.29 88.77 ### 77,122 6,866,171 ### ### 0.0
2024-Jun-14 Fri 89.8 89.8 ### 89.53 ### ### ###
2024-Jun-13 Thu ### ### 89.54 89.77 38.4 38.4 6.4
2024-Jun-12 Wed ### ### ### ### 38,650 0 ### ### 0.0
2024-Jun-11 Tue 90.25 90.41 ### ### 49.5 49.5 0.0
2024-Jun-07 Fri ### 90.49 ### ### ### ### 0.0
2024-Jun-06 Thu ### 90.42 89.74 90.22 71.7 71.7 6.4
2024-Jun-05 Wed 89.55 89.87 ### ### 24,475 1,099,784 ### ### 0.0
2024-Jun-04 Tue 89.53 89.82 ### 89.55 41,055 1,843,780 ### ### ###
2024-Jun-03 Mon 89.5 90.27 89.5 ### ### ### 0.0
2024-May-31 Fri 89.26 89.49 ### 89.4 46,851 2,096,347 66.3 66.3 6.4
2024-May-30 Thu ### ### 88.76 88.89 61,788 2,742,151 ### ### ###
2024-May-29 Wed ### ### 89.51 ### 51,883 2,322,023 ### ### 0.0
2024-May-28 Tue 90.42 ### ### 90.45 74.4 74.4 ###
2024-May-27 Mon 90.4 ### 90.25 90.46 ### ### ###
2024-May-24 Fri ### ### 90.2 ### 40,557 1,829,120 33.7 33.7 0.0
2024-May-23 Thu ### ### 90.55 90.76 ### ### 6.5
2024-May-22 Wed 90.59 ### ### 90.48 50,278 0 40.3 40.3 6.5
2024-May-21 Tue ### 90.75 ### 90.54 32.5 32.5 6.5
2024-May-20 Mon ### ### ### 90.5 30,281 0 ### ### 6.5
2024-May-17 Fri ### 90.57 ### 90.25 ### ### ###
2024-May-16 Thu 90.54 ### ### 90.7 ### ### 6.5
2024-May-15 Wed 90.55 90.55 ### ### ### ### 0.0
2024-May-14 Tue ### 90.5 ### ### ### ### 0.0
2024-May-13 Mon ### ### 89.78 ### 38,346 1,721,351 ### ### 0.0
2024-May-10 Fri 89.56 89.89 89.52 ### 38,853 ### ### ### 0.0
2024-May-09 Thu 89.52 89.79 89.45 89.45 42.0 42.0 ###
2024-May-08 Wed ### ### 89.2 89.45 42,827 1,910,084 67.2 67.2 ###
2024-May-07 Tue ### 89.2 88.7 ### ### ### 0.0
2024-May-06 Mon ### ### 88.5 ### 35.4 35.4 0.0
2024-May-03 Fri ### ### 88.51 ### 44,120 ### 34.7 34.7 0.0
2024-May-02 Thu 88.25 ### ### ### 73.0 73.0 0.0
2024-May-01 Wed 88.21 ### 88.21 ### 26,923 ### ### ### 0.0
2024-Apr-30 Tue 88.52 88.87 ### 88.78 26,051 1,157,576 66.9 66.9 ###
2024-Apr-29 Mon 88.45 ### ### 88.58 63.9 63.9 6.3
2024-Apr-26 Fri 87.87 88.27 ### 88.25 74.9 74.9 ###
2024-Apr-24 Wed ### 88.89 ### 88.84 37,257 1,655,887 ### ### 6.3
2024-Apr-23 Tue 88.41 88.41 ### ### ### ### 0.0
2024-Apr-22 Mon 87.85 ### 87.49 87.88 59,272 2,592,853 65.0 65.0 6.3
2024-Apr-19 Fri 88 88 86.78 87 39,845 3,482,054 ### ### 6.2
2024-Apr-18 Thu 87.54 ### ### ### 69.7 69.7 0.0
2024-Apr-17 Wed 88.2 88.22 87.5 87.5 36,522 3,208,822 ### ### 6.3
2024-Apr-16 Tue ### 88.53 87.75 ### ### ### 0.0
2024-Apr-15 Mon ### 88.81 ### 88.73 28,750 1,276,643 ### ### 6.3
2024-Apr-12 Fri ### ### 88.8 ### 31.7 31.7 0.0
2024-Apr-11 Thu ### ### 88.84 89.28 34,428 ### 61.1 61.1 6.4
2024-Apr-10 Wed ### ### ### 88.88 66.7 66.7 6.3
2024-Apr-09 Tue 89 ### 88.79 ### 30,358 1,347,743 ### ### 0.0
2024-Apr-08 Mon 88.75 ### ### 88.83 31,784 0 69.0 69.0 6.3
2024-Apr-05 Fri 88.79 88.8 ### ### ### ### 0.0
2024-Apr-04 Thu ### 89.84 89.24 ### 32,923 2,947,925 31.8 31.8 0.0
2024-Apr-03 Wed 90.55 90.55 ### 89.49 40,128 ### ### ### 6.4
2024-Apr-02 Tue ### ### ### ### 65.5 65.5 0.0
2024-Mar-28 Thu 90.24 90.43 89.71 ### ### ### 0.0
2024-Mar-27 Wed ### ### ### ### 72.8 72.8 0.0
2024-Mar-26 Tue ### ### ### 89.47 ### ### ###
2024-Mar-25 Mon ### ### 89.42 ### 29,240 1,307,320 69.1 69.1 0.0
2024-Mar-22 Fri 89.5 89.84 ### ### 50,441 ### ### ### 0.0
2024-Mar-21 Thu ### 89.5 ### ### 44,377 1,985,870 ### ### 0.0
2024-Mar-20 Wed 89.27 ### 88.72 ### 35.9 35.9 0.0
2024-Mar-19 Tue 88.8 ### 88.4 ### 70.1 70.1 0.0
2024-Mar-18 Mon 88.83 ### ### ### ### ### 0.0
2024-Mar-15 Fri 88.7 ### 88.4 88.83 ### ### 6.3
2024-Mar-14 Thu 88.75 88.85 88.51 88.85 46,743 ### ### ### ###
2024-Mar-13 Wed ### ### 88.49 88.79 51,920 ### ### ### 6.3
2024-Mar-12 Tue 88.22 88.48 ### 88.48 ### ### ###
2024-Mar-11 Mon ### 88.24 ### ### 21,245 937,329 41.8 41.8 0.0
2024-Mar-08 Fri 88.43 88.7 ### ### ### ### 0.0
2024-Mar-07 Thu 88.55 88.55 88 ### 31,551 ### 31.9 31.9 0.0
2024-Mar-06 Wed 88.25 88.44 ### ### 31,851 1,408,451 ### ### 0.0
2024-Mar-05 Tue ### 88.44 ### 88.24 37.5 37.5 6.3
2024-Mar-04 Mon ### 88.41 ### ### 68,427 ### ### ### 0.0
2024-Mar-01 Fri 87.79 ### ### ### ### ### 0.0
2024-Feb-29 Thu ### 87.79 87.43 ### 61.7 61.7 0.0
2024-Feb-28 Wed 87.43 87.87 87.43 87.86 42,254 ### ### ### 6.3
2024-Feb-27 Tue 87.22 87.56 87.22 87.24 35,773 ### 71.6 71.6 ###
2024-Feb-26 Mon ### ### ### ### ### ### 0.0
2024-Feb-23 Fri 87 87.45 87 87.2 27,128 ### 74.4 74.4 6.2
2024-Feb-22 Thu ### ### ### 86.81 68.2 68.2 ###
2024-Feb-21 Wed 86.55 86.89 ### 86.42 ### ### 6.2
2024-Feb-20 Tue 86.73 86.73 ### 86.44 37,553 1,628,485 ### ### 6.2
2024-Feb-19 Mon 86.58 86.74 ### 86.45 33,771 1,464,648 ### ### 6.2
2024-Feb-16 Fri ### 86.71 ### ### ### ### 0.0
2024-Feb-15 Thu 86 ### 85.76 ### 39,946 1,712,884 65.2 65.2 0.0
2024-Feb-14 Wed ### ### ### 85.51 32,551 0 ### ### 6.1
2024-Feb-13 Tue 85.8 ### 85.71 ### 28,381 ### 71.4 71.4 0.0
2024-Feb-12 Mon 85.79 85.79 85.57 85.71 40.0 40.0 6.1
2024-Feb-09 Fri 85.78 ### 85.5 ### ### ### 0.0
2024-Feb-08 Thu 85.57 85.7 85.47 ### 26,581 ### 67.7 67.7 0.0
2024-Feb-07 Wed ### ### ### 85.46 65.3 65.3 6.1
2024-Feb-06 Tue ### ### ### ### ### ### 0.0
2024-Feb-05 Mon ### 85.22 84.89 ### 41,452 ### ### ### 0.0
2024-Feb-02 Fri ### ### ### ### 61.9 61.9 0.0
2024-Feb-01 Thu 84.49 84.75 84.27 84.75 38,772 3,276,621 ### ### ###
2024-Jan-31 Wed ### ### ### 84.54 26,247 0 64.0 64.0 6.0
2024-Jan-30 Tue ### 84.42 ### 84.29 34.5 34.5 ###
2024-Jan-29 Mon ### 84.44 ### ### 44,324 1,871,359 ### ### 0.0
2024-Jan-25 Thu ### 84.29 83.47 ### 27,855 2,336,477 ### ### 0.0
2024-Jan-24 Wed 83.75 83.75 ### 83.29 ### ### ###
2024-Jan-23 Tue 83.29 83.59 83 83.27 38.7 38.7 5.9
2024-Jan-22 Mon 83 ### 83 ### 73.9 73.9 0.0
2024-Jan-19 Fri 82.85 83.27 82.75 ### 70.7 70.7 0.0
2024-Jan-18 Thu 82.47 82.82 ### 82.48 71.3 71.3 ###
2024-Jan-17 Wed ### 83.25 ### 82.82 ### ### 5.9
2024-Jan-16 Tue ### 83.52 ### 83.22 42.9 42.9 5.9
2024-Jan-15 Mon ### 83.45 83 ### ### ### 0.0
2024-Jan-12 Fri 83 83 82.81 ### 31.5 31.5 0.0
2024-Jan-11 Thu 82.7 ### 82.7 ### 72.6 72.6 0.0
2024-Jan-10 Wed 82.73 82.89 82.26 ### 21,778 ### 33.1 33.1 0.0
2024-Jan-09 Tue 82.71 83 ### 82.73 69.2 69.2 ###
2024-Jan-08 Mon 82.5 ### 82.23 ### 38,748 1,593,124 46.0 46.0 0.0
2024-Jan-05 Fri 82.5 ### ### ### 71.7 71.7 0.0
2024-Jan-04 Thu ### 82.41 81.81 81.88 20,588 1,690,480 ### ### 5.8
2024-Jan-03 Wed 82.45 82.45 ### ### 40.2 40.2 0.0
2024-Jan-02 Tue ### 82.89 ### ### ### ### 0.0
2023-Dec-29 Fri 82.58 82.79 ### 82.22 18,540 ### ### ### 5.9
2023-Dec-28 Thu ### 82.57 81.89 82.51 35,349 2,906,748 ### ### ###
2023-Dec-27 Wed 81.81 ### 81.74 81.79 24,977 ### ### ### 5.8
2023-Dec-22 Fri 81.7 81.88 81.5 ### 36.2 36.2 0.0
2023-Dec-21 Thu 81.5 ### ### ### 70.7 70.7 0.0
2023-Dec-20 Wed ### ### 81.73 82 36,922 ### 63.1 63.1 5.9
2023-Dec-19 Tue 81.85 ### ### 81.72 ### ### 5.8
2023-Dec-18 Mon 83.7 83.7 82.83 83.52 33,548 2,793,374 34.9 34.9 6.0
2023-Dec-15 Fri 83.41 83.87 83.41 83.74 ### ### ###
2023-Dec-14 Thu 83.28 83.71 82.83 ### 29.2 29.2 0.0
2023-Dec-13 Wed 83.44 ### ### 83.28 29,376 0 34.3 34.3 5.9
2023-Dec-12 Tue ### ### 83 ### 38.6 38.6 0.0
2023-Dec-11 Mon 82.87 83.2 82.8 83 ### ### 5.9
2023-Dec-08 Fri 82.54 ### ### 82.45 ### ### ###
2023-Dec-07 Thu ### 83 ### 82.88 37.4 37.4 ###
2023-Dec-06 Wed ### 83 ### 82.78 59.0 59.0 5.9
2023-Dec-05 Tue ### ### 81.87 ### ### ### 0.0
2023-Dec-04 Mon ### ### 81.86 ### 28,642 ### 37.4 37.4 0.0
2023-Dec-01 Fri ### 82.48 ### ### ### ### 0.0
2023-Nov-30 Thu ### 82.24 ### ### 37,140 ### 68.8 68.8 0.0
2023-Nov-29 Wed ### ### ### 81.76 30,455 0 36.2 36.2 5.8
2023-Nov-28 Tue ### ### 81.8 ### 35,927 ### 29.7 29.7 0.0
2023-Nov-27 Mon 82.53 82.7 ### 82.2 ### ### ###
2023-Nov-24 Fri 82.57 82.7 82.47 82.53 37,849 3,125,759 36.4 36.4 ###
2023-Nov-23 Thu ### ### 82.5 82.5 32,372 1,335,345 ### ### 5.9
2023-Nov-22 Wed ### ### 82 82.58 52,245 2,142,045 ### ### 5.9
2023-Nov-21 Tue 82.82 ### 82.58 82.72 36.8 36.8 5.9
2023-Nov-20 Mon ### ### ### 82.42 ### ### 5.9
2023-Nov-17 Fri 82.56 82.77 82.55 82.71 ### ### 5.9
2023-Nov-16 Thu 82.45 ### ### ### 34,952 0 ### ### 0.0
2023-Nov-15 Wed ### 82.49 ### ### 68.8 68.8 0.0
2023-Nov-14 Tue 81.72 ### 81.72 81.87 ### ### 5.8
2023-Nov-13 Mon 81.58 81.74 ### ### 43.0 43.0 0.0
2023-Nov-10 Fri 81.43 81.49 81.26 81.43 35,350 ### 68.8 68.8 ###
2023-Nov-09 Thu ### ### ### ### 28,449 0 72.1 72.1 0.0
2023-Nov-08 Wed ### 81.21 80.46 80.56 30,129 2,435,477 28.4 28.4 5.8
2023-Nov-07 Tue ### ### 80.22 80.89 26,642 ### ### ### 5.8
2023-Nov-06 Mon ### ### 80.26 ### 23,321 935,871 ### ### 0.0
2023-Nov-03 Fri ### ### ### 80.59 72.0 72.0 ###
2023-Nov-02 Thu ### ### ### 79.28 70,026 0 26.3 26.3 5.7
2023-Nov-01 Wed 78.82 79.4 78.82 ### ### ### 0.0
2023-Oct-31 Tue 78.85 ### 78.54 ### 37.5 37.5 0.0
2023-Oct-30 Mon ### ### 78.26 78.42 38.0 38.0 ###
2023-Oct-27 Fri 79 ### 78.57 ### 35.0 35.0 0.0
2023-Oct-26 Thu 79.42 ### ### ### 35.7 35.7 0.0
2023-Oct-25 Wed ### 79.5 ### ### 37.2 37.2 0.0
2023-Oct-24 Tue 79.49 79.49 78.83 ### 30,181 2,389,127 ### ### 0.0
2023-Oct-23 Mon 79.48 79.85 79.48 ### 74.2 74.2 0.0
2023-Oct-20 Fri ### ### 79.89 80.26 30,378 1,213,449 71.8 71.8 5.7
2023-Oct-19 Thu 80.77 ### ### 80.87 ### ### ###
2023-Oct-18 Wed 81.5 ### ### ### ### ### 0.0
2023-Oct-17 Tue 81.89 ### 81.51 81.51 31,884 ### 34.9 34.9 5.8
2023-Oct-16 Mon ### ### 81.54 ### 40.2 40.2 0.0
2023-Oct-13 Fri 82.42 82.52 82.23 82.4 38.5 38.5 5.9
2023-Oct-12 Thu 81.89 ### 81.89 82.25 53,956 2,209,228 ### ### 5.9
2023-Oct-11 Wed ### 81.5 81 81.49 47,971 3,897,643 ### ### ###
2023-Oct-10 Tue ### 80.73 80.23 ### 53,057 4,270,027 67.1 67.1 0.0
2023-Oct-09 Mon 81 81 80.24 80.41 25,151 2,027,673 34.0 34.0 ###
2023-Oct-06 Fri ### ### ### 80.23 72.2 72.2 ###
2023-Oct-05 Thu 80.22 ### 79.8 ### 32.9 32.9 0.0
2023-Oct-04 Wed 80.41 80.73 79.8 79.83 ### ### 5.7
2023-Oct-03 Tue ### ### 80.43 ### 75,586 ### 42.2 42.2 0.0
2023-Oct-02 Mon 80.89 81.42 80.89 ### 74.3 74.3 0.0
2023-Sep-29 Fri 81.7 81.7 80.57 80.82 52,377 ### 21.9 21.9 5.8
2023-Sep-28 Thu 81.52 81.86 ### ### 32.1 32.1 0.0
2023-Sep-27 Wed ### 81.46 80.87 81.41 ### ### ###
2023-Sep-26 Tue ### ### ### ### 41.2 41.2 0.0
2023-Sep-25 Mon ### ### 81.71 82 62,244 2,542,978 ### ### 5.9
2023-Sep-22 Fri 82 82.2 81.7 82.2 61.6 61.6 ###
2023-Sep-21 Thu 83.8 83.8 82.46 82.55 27.7 27.7 ###
2023-Sep-20 Wed ### ### 82.51 ### 32.0 32.0 0.0
2023-Sep-19 Tue 83.29 ### ### ### 83,288 0 38.5 38.5 0.0
2023-Sep-18 Mon 84.5 84.5 83.8 ### 46,753 ### 38.0 38.0 0.0
2023-Sep-15 Fri 84 84.41 84 ### ### ### 0.0
2023-Sep-14 Thu 83.87 83.87 ### 83.76 25,582 1,072,781 30.2 30.2 6.0
2023-Sep-13 Wed 83.77 83.87 83.41 83.59 28,447 ### ### ### ###
2023-Sep-12 Tue 84.23 84.23 83.5 83.77 37,448 3,140,576 30.5 30.5 ###
2023-Sep-11 Mon 83.56 83.59 83.2 83.28 22,645 1,888,479 ### ### 5.9
2023-Sep-08 Fri 83.57 83.81 ### 83.51 36.0 36.0 ###
2023-Sep-07 Thu ### 84.2 83.75 83.77 52,459 4,405,244 41.8 41.8 ###
2023-Sep-06 Wed 84.48 ### 84.25 ### 34,673 ### 38.2 38.2 0.0
2023-Sep-05 Tue ### 84.5 ### 84.5 ### ### 6.0
2023-Sep-04 Mon 84 84.25 84 ### 137,981 11,607,651 71.2 71.2 0.0
2023-Sep-01 Fri 83.41 84.24 ### ### 72.8 72.8 0.0
2023-Aug-31 Thu 83.87 ### 83.7 83.84 ### ### 6.0
2023-Aug-30 Wed 83.53 84.25 83.53 83.8 ### ### 6.0
2023-Aug-29 Tue ### ### ### 83.48 19,186 0 69.1 69.1 6.0
2023-Aug-28 Mon 82.85 ### 82.79 ### 68,755 ### ### ### 0.0
2023-Aug-25 Fri 82.58 82.73 82.5 82.54 37,629 ### 36.5 36.5 5.9
2023-Aug-24 Thu 82.7 ### ### ### ### ### 0.0
2023-Aug-23 Wed ### 82.71 82.26 82.71 39,778 3,281,088 69.7 69.7 5.9
2023-Aug-22 Tue 82.7 82.7 ### 82.58 46,385 ### 35.6 35.6 5.9
2023-Aug-21 Mon 82.5 82.57 82 82.41 35,923 2,955,924 ### ### ###
2023-Aug-18 Fri ### 82.83 82.5 82.71 27,670 2,287,340 66.5 66.5 5.9
2023-Aug-17 Thu 82.76 ### 82.53 ### 28,443 ### ### ### 0.0
2023-Aug-16 Wed ### ### 82.81 82.81 ### ### ###
2023-Aug-15 Tue 83.53 83.78 83.26 83.29 30,543 2,550,951 34.3 34.3 ###
2023-Aug-14 Mon ### ### 83.46 83.57 27,573 1,150,621 ### ### ###
2023-Aug-11 Fri ### 84.46 ### ### 32,520 ### ### ### 0.0
2023-Aug-10 Thu ### ### 83.76 ### ### ### 0.0
2023-Aug-09 Wed 84.46 84.46 83.52 ### 29.2 29.2 0.0
2023-Aug-08 Tue 83.79 83.87 ### 83.78 27,325 1,145,873 ### ### 6.0
2023-Aug-07 Mon 83.49 ### 83.41 83.57 31,888 1,329,889 ### ### ###
2023-Aug-04 Fri 83.55 83.59 83 83.5 56,084 ### 33.0 33.0 6.0
2023-Aug-03 Thu ### 84 83.73 83.88 121,740 10,209,725 ### ### ###
2023-Aug-02 Wed 84.59 ### ### 84.24 ### ### 6.0
2023-Aug-01 Tue ### 84.8 ### ### ### ### 0.0
2023-Jul-31 Mon 84.88 ### 84.25 ### 33.5 33.5 0.0
2023-Jul-28 Fri 83.28 84.48 83.27 84.47 82.5 82.5 ###
2023-Jul-27 Thu ### ### 82.79 ### ### ### 0.0
2023-Jul-26 Wed 82.55 ### ### 82.83 98,144 0 ### ### ###
2023-Jul-25 Tue ### ### 82.52 ### 37.6 37.6 0.0
2023-Jul-24 Mon 82.57 82.72 ### ### 41.7 41.7 0.0
2023-Jul-21 Fri ### 82.27 ### ### 70.1 70.1 0.0
2023-Jul-20 Thu 82.53 82.56 81.88 ### ### ### 0.0
2023-Jul-19 Wed 81.7 82.22 81.7 82.2 43,779 3,588,126 ### ### ###
2023-Jul-18 Tue 81.74 ### 81.48 81.7 42.4 42.4 5.8
2023-Jul-17 Mon ### 81.79 ### ### 19,328 ### ### ### 0.0
2023-Jul-14 Fri 81.5 81.5 ### ### 174,688 ### ### ### 0.0
2023-Jul-13 Thu ### 81.48 81.23 ### ### ### 0.0
2023-Jul-12 Wed 81 81 80.54 ### 34,658 2,799,326 ### ### 0.0
2023-Jul-11 Tue 80.48 80.85 ### ### 61.8 61.8 0.0
2023-Jul-10 Mon ### ### 79.78 ### 44.3 44.3 0.0
2023-Jul-07 Fri ### 80.24 ### ### ### ### 0.0
2023-Jul-06 Thu 81.27 81.27 ### 80.7 33.6 33.6 5.8
2023-Jul-05 Wed ### ### ### ### 34,982 0 ### ### 0.0
2023-Jul-04 Tue 81.8 ### 81.58 81.84 31,242 ### ### ### 5.8
2023-Jul-03 Mon ### ### ### ### 64.9 64.9 0.0
2023-Jun-30 Fri 81.41 81.41 ### ### 30.3 30.3 0.0
2023-Jun-29 Thu 81.21 ### 81.21 81.43 58,477 2,374,458 ### ### ###
2023-Jun-28 Wed ### ### 80.44 ### ### ### 0.0
2023-Jun-27 Tue 80.29 80.4 ### 80.24 ### ### ###
2023-Jun-26 Mon ### 80.29 80 ### ### ### 0.0
2023-Jun-23 Fri 80.29 ### 79.86 ### 35,457 ### ### ### 0.0
2023-Jun-22 Thu 80.2 ### ### ### 79.9 79.9 0.0
2023-Jun-21 Wed ### 80.51 80.21 ### 53,325 ### 70.1 70.1 0.0
2023-Jun-20 Tue ### 81.41 ### ### 69.7 69.7 0.0
2023-Jun-19 Mon 81.72 81.72 ### ### 36,543 1,493,146 35.6 35.6 0.0
2023-Jun-16 Fri 81.2 81.4 ### ### 61.3 61.3 0.0
2023-Jun-15 Thu ### 81.82 81.2 81.2 109,645 ### 36.9 36.9 5.8
2023-Jun-14 Wed 81.51 81.8 81.41 81.53 40,726 3,323,445 ### ### ###
2023-Jun-13 Tue ### 81.47 ### 81.45 ### ### 5.8
2023-Jun-09 Fri ### 81.5 ### ### 36,971 ### ### ### 0.0
2023-Jun-08 Thu 81.26 ### ### ### 31,946 0 ### ### 0.0
2023-Jun-07 Wed 81.58 ### ### ### ### ### 0.0
2023-Jun-06 Tue ### ### 81.21 81.24 68,944 2,799,471 ### ### 5.8
2023-Jun-05 Mon 82 ### 81.81 81.89 54,523 ### ### ### ###
2023-Jun-02 Fri ### ### ### ### 47,978 0 64.1 64.1 0.0
2023-Jun-01 Thu ### ### ### ### 46,944 0 66.9 66.9 0.0
2023-May-31 Wed 81.8 81.8 81.2 81.2 ### ### 5.8
2023-May-30 Tue ### ### ### ### 39,741 0 ### ### 0.0
2023-May-29 Mon 82.29 ### 81.86 ### 37,543 ### ### ### 0.0
2023-May-26 Fri 81.49 ### 81.47 81.56 29,921 ### 67.8 67.8 5.8
2023-May-25 Thu 81.53 81.55 81.4 81.41 37,223 3,032,743 ### ### ###
2023-May-24 Wed 81.51 ### 81.48 ### 77.4 77.4 0.0
2023-May-23 Tue ### 82.25 81.85 81.85 80,522 ### 37.3 37.3 ###
2023-May-22 Mon 81.8 82.25 81.76 82.25 34,570 ### ### ### 5.9
2023-May-19 Fri 81.85 82 ### 81.81 31.8 31.8 ###
2023-May-18 Thu 81.57 ### 81.49 81.7 35,678 ### ### ### 5.8
2023-May-17 Wed 81.5 ### ### 81.5 70.3 70.3 ###
2023-May-16 Tue ### 81.56 81.28 81.54 76.3 76.3 5.8
2023-May-15 Mon 81.24 ### ### ### ### ### 0.0
2023-May-12 Fri ### 81.28 ### ### ### ### 0.0
2023-May-11 Thu 80.58 80.58 ### 80.46 35.6 35.6 5.7
2023-May-10 Wed ### 80.7 80.49 80.59 21,256 1,713,127 35.9 35.9 ###
2023-May-09 Tue 80.8 ### 80.72 ### 36,820 1,486,055 ### ### 0.0
2023-May-08 Mon ### ### ### 80.82 38,551 0 ### ### 5.8
2023-May-05 Fri ### ### 80.51 80.57 32,757 ### 31.8 31.8 5.8
2023-May-04 Thu 81 ### ### ### 52,856 0 62.7 62.7 0.0
2023-May-03 Wed 80.77 ### 80.7 ### ### ### 0.0
2023-May-02 Tue ### ### ### ### 77,855 0 ### ### 0.0
2023-May-01 Mon ### ### ### ### 39.3 39.3 0.0
2023-Apr-28 Fri ### ### 81.83 ### ### ### 0.0
2023-Apr-27 Thu 81.7 81.7 ### 81.45 33,977 ### ### ### 5.8
2023-Apr-26 Wed ### 81.72 ### 81.72 ### ### 5.8
2023-Apr-24 Mon ### 81.41 81.24 81.24 32,486 2,641,923 39.0 39.0 5.8
2023-Apr-21 Fri 80.77 ### 80.71 ### 35,272 ### ### ### 0.0
2023-Apr-20 Thu ### 81.29 81 ### 39.9 39.9 0.0
2023-Apr-19 Wed 81.26 81.27 ### ### ### ### 0.0
2023-Apr-18 Tue 81.45 81.45 ### ### ### ### 0.0
2023-Apr-17 Mon 80.8 81.47 80.8 81.41 ### ### ###
2023-Apr-14 Fri 80.77 80.86 80.57 80.79 28,954 2,337,022 ### ### ###
2023-Apr-13 Thu 80.8 80.88 80.5 80.88 40,924 3,302,157 ### ### 5.8
2023-Apr-12 Wed 81 ### 80.74 80.85 39.4 39.4 5.8
2023-Apr-11 Tue ### 80.88 80.5 80.5 67,989 ### 33.1 33.1 5.8
2023-Apr-06 Thu 79.89 ### 79.51 79.71 ### ### ###
2023-Apr-05 Wed ### ### 79.5 ### ### ### 0.0
2023-Apr-04 Tue 79.48 ### ### ### 76,449 0 33.6 33.6 0.0
2023-Apr-03 Mon ### ### 79.73 79.84 73,945 ### ### ### 5.7
2023-Mar-31 Fri ### ### ### 79.54 69.3 69.3 ###
2023-Mar-30 Thu 78.71 79.28 ### 78.84 25,475 1,009,829 64.3 64.3 ###
2023-Mar-29 Wed ### 78.28 ### 78.21 27,043 ### ### ### ###
2023-Mar-28 Tue ### ### 77.87 ### 41,883 ### 29.8 29.8 0.0
2023-Mar-27 Mon ### 78.21 77.75 ### ### ### 0.0
2023-Mar-24 Fri 78 78 ### 77.85 ### ### ###
2023-Mar-23 Thu 77.7 77.7 77.2 77.57 26,742 ### 37.5 37.5 ###
2023-Mar-22 Wed 77.42 77.86 77.42 77.53 ### ### 5.5
2023-Mar-21 Tue ### ### ### 76.53 43,843 0 ### ### ###
2023-Mar-20 Mon 76 76.54 75.7 75.72 ### ### 5.4
2023-Mar-17 Fri ### ### 76.46 ### 44,756 1,711,021 ### ### 0.0
2023-Mar-16 Thu ### ### ### 76.7 47,880 0 ### ### 5.5
2023-Mar-15 Wed ### ### ### ### 32,174 0 ### ### 0.0
2023-Mar-14 Tue 77.46 ### ### 77.22 46,584 0 ### ### 5.5
2023-Mar-13 Mon 78.55 ### ### 78.49 43.1 43.1 ###
2023-Mar-10 Fri ### ### 78.5 ### ### ### 0.0
2023-Mar-09 Thu ### ### 79.7 79.7 ### ### 5.7
2023-Mar-08 Wed ### 80 79.47 79.49 33.2 33.2 5.7
2023-Mar-07 Tue 79.24 80 79.24 79.83 38,349 3,053,347 74.8 74.8 5.7
2023-Mar-06 Mon ### 79.24 ### 79.24 ### ### ###
2023-Mar-03 Fri 78.21 78.5 78.21 78.43 73.9 73.9 5.6
2023-Mar-02 Thu 77.8 ### 77.8 ### 73.6 73.6 0.0
2023-Mar-01 Wed ### ### ### 77.8 32.5 32.5 5.6
2023-Feb-28 Tue 77.77 ### 77.77 ### ### ### 0.0
2023-Feb-27 Mon 77.29 77.72 77.23 ### ### ### 0.0
2023-Feb-24 Fri ### ### 77.51 77.53 30.7 30.7 5.5
2023-Feb-23 Thu 77.5 ### ### ### 28,650 0 70.3 70.3 0.0
2023-Feb-22 Wed 77.4 77.58 ### 77.5 79,045 3,066,155 ### ### 5.5
2023-Feb-21 Tue ### ### 77.55 ### 43,472 1,685,626 28.0 28.0 0.0
2023-Feb-20 Mon ### ### 77.83 ### 40.5 40.5 0.0
2023-Feb-17 Fri ### ### ### 78 25,351 0 41.8 41.8 ###
2023-Feb-16 Thu 77.79 78.43 77.79 78.23 67.6 67.6 5.6
2023-Feb-15 Wed 77.59 77.59 ### 77.42 45.2 45.2 5.5
2023-Feb-14 Tue 77.58 77.85 77.55 ### ### ### 0.0
2023-Feb-13 Mon ### ### 77.21 77.24 ### ### 5.5


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 2025-06-30 19:05:42 thru 2025-06-30 19:05:42 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000