Stock Trading: www.OzSuper.com Logo Company Basic Prices function - Now fully formatted, as well as fully scrollable:
eg: Prices for BHP

Currently Sun 26-Apr-12 05:12:01 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

(VGE) Daily Prices...

     Prev Section TOC    Company Info for VGE    Limits Next Section


Company Details for (VGE)

Listing Code VGE
Listing Name
GICS Sector
ISIN Name VNGD EMERGING MKTS
ISIN Security EXCHANGE TRADED FUND UNITS FULLY PAID
ISIN Code AU000000VGE8


Maximum Price date available .. Friday 10th April 2026
Latest price with VOLUME for VGE .. Wednesday 21st August 2024

VGE 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 45.8 3 0.0
MAX ### 385,376 91.4


Font Format Legend

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


1 2 3 Next >>


End of day Prices (full format),

1200 Days for (VGE)
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2026-Apr-10 Fri ### 89 87.8 ### ### ### 0.0
2026-Apr-09 Thu 89 89.2 ### ### 30.0 30.0 0.0
2026-Apr-08 Wed ### ### ### ### 45,658 0 66.7 66.7 0.0
2026-Apr-07 Tue 85.54 ### 85.54 85.8 72.3 72.3 6.1
2026-Apr-02 Thu 86.5 86.5 ### 85.23 ### ### 6.1
2026-Apr-01 Wed ### 86.89 ### ### ### ### 0.0
2026-Mar-31 Tue ### 84.84 ### ### 54.6 54.6 0.0
2026-Mar-30 Mon ### ### ### 84.45 33,251 0 ### ### 6.0
2026-Mar-27 Fri 85.45 85.5 84.53 85.29 36.6 36.6 6.1
2026-Mar-26 Thu ### ### ### 85.45 25,650 0 ### ### ###
2026-Mar-25 Wed 85 ### 84.42 85.24 ### ### 6.1
2026-Mar-24 Tue 83.88 84.83 ### 83.58 46.1 46.1 ###
2026-Mar-23 Mon ### ### ### ### 35,625 0 ### ### 0.0
2026-Mar-20 Fri ### ### 83.85 83.85 ### ### ###
2026-Mar-19 Thu ### 87.5 84.74 ### 24,786 2,134,570 ### ### 0.0
2026-Mar-18 Wed ### 86.52 ### ### 69.0 69.0 0.0
2026-Mar-17 Tue 85.86 86.44 85.42 ### 14,629 ### 71.7 71.7 0.0
2026-Mar-16 Mon ### ### 85.21 ### 22,228 947,023 ### ### 0.0
2026-Mar-13 Fri 84.75 85.88 ### ### 77.9 77.9 0.0
2026-Mar-12 Thu 86.57 86.57 84.88 ### 39.3 39.3 0.0
2026-Mar-11 Wed ### 87.5 ### 86.74 ### ### 6.2
2026-Mar-10 Tue ### 88.53 85.44 ### 27,726 2,411,746 31.4 31.4 0.0
2026-Mar-09 Mon 85.7 86 ### ### 41,451 ### 50.9 50.9 0.0
2026-Mar-06 Fri 86.51 87.26 ### 87 29,475 ### 68.5 68.5 6.2
2026-Mar-05 Thu ### ### ### 86.51 78,177 0 ### ### ###
2026-Mar-04 Wed 87 87 ### ### 37.2 37.2 0.0
2026-Mar-03 Tue 89.77 89.77 ### ### 32,985 ### ### ### 0.0
2026-Mar-02 Mon ### ### 88.82 ### 35.2 35.2 0.0
2026-Feb-27 Fri ### 91.5 ### ### 29,983 1,371,722 ### ### 0.0
2026-Feb-26 Thu 91.77 91.88 ### ### ### ### 0.0
2026-Feb-25 Wed 91.23 ### 91.21 91.7 61.0 61.0 6.6
2026-Feb-24 Tue ### ### 90.7 ### 29,873 1,354,740 72.5 72.5 0.0
2026-Feb-23 Mon ### 91.25 ### 90.87 28,528 ### ### ### ###
2026-Feb-20 Fri ### ### ### 90.4 32,782 0 ### ### 6.5
2026-Feb-19 Thu ### ### 90.52 ### 39.6 39.6 0.0
2026-Feb-18 Wed ### 90.76 89.85 90.2 59.8 59.8 6.4
2026-Feb-17 Tue ### ### 89.77 89.83 19,181 ### 34.3 34.3 ###
2026-Feb-16 Mon 90.49 90.89 ### ### 35.7 35.7 0.0
2026-Feb-13 Fri 90.5 90.5 89.82 ### 46.2 46.2 0.0
2026-Feb-12 Thu 90.77 ### 90.26 90.26 6.4
2026-Feb-11 Wed 90.5 90.83 90.49 90.8 49,353 4,474,342 63.2 63.2 6.5
2026-Feb-10 Tue ### 90.41 89.86 ### 32,488 ### 36.7 36.7 0.0
2026-Feb-09 Mon ### 91.5 ### 89.82 45,223 2,068,952 6.4
2026-Feb-06 Fri ### ### 88.7 ### ### ### 0.0
2026-Feb-05 Thu ### ### ### 89.2 38,479 0 49.5 49.5 ###
2026-Feb-04 Wed ### ### 89.23 89.49 ### ### 6.4
2026-Feb-03 Tue 89.8 90.55 89.24 ### ### ### 0.0
2026-Feb-02 Mon ### 90.2 88.41 88.81 48,451 ### 36.4 36.4 ###
2026-Jan-30 Fri ### 90.76 ### 90.27 ### ### 6.4
2026-Jan-29 Thu ### ### ### 90.4 ### ### 6.5
2026-Jan-28 Wed ### 91.5 90.53 91.5 ### ### 6.5
2026-Jan-27 Tue ### 91.28 90.56 ### 69.6 69.6 0.0
2026-Jan-23 Fri 91.49 91.49 ### 91.29 16,945 775,149 ### ### ###
2026-Jan-22 Thu 91.24 91.89 ### ### ### ### 0.0
2026-Jan-21 Wed ### ### ### 91.23 25,085 0 33.9 33.9 ###
2026-Jan-20 Tue ### 92.8 91.72 91.89 26,621 2,456,053 ### ### ###
2026-Jan-19 Mon 92.78 92.82 ### 92.81 ### ### ###
2026-Jan-16 Fri 92.72 ### ### 92.78 ### ### 6.6
2026-Jan-15 Thu ### ### 92.49 92.72 16,521 ### 43.6 43.6 6.6
2026-Jan-14 Wed 92.5 92.89 ### 92.54 13,649 633,927 63.2 63.2 ###
2026-Jan-13 Tue ### 92.45 91.88 ### 68.1 68.1 0.0
2026-Jan-12 Mon 91.5 ### ### ### 20,774 0 ### ### 0.0
2026-Jan-09 Fri 91.5 91.5 90.57 ### 33.8 33.8 0.0
2026-Jan-08 Thu 90.75 ### ### ### 18,976 0 ### ### 0.0
2026-Jan-07 Wed ### 91.48 90.5 90.5 33,253 ### 29.4 29.4 6.5
2026-Jan-06 Tue 91.5 91.5 ### ### ### ### 0.0
2026-Jan-05 Mon ### 91.43 ### 91.4 17,376 794,343 78.4 78.4 6.5
2026-Jan-02 Fri ### ### 88.85 ### 23,159 ### 26.9 26.9 0.0
2025-Dec-31 Wed ### 90.29 ### ### 15,721 709,724 ### ### 0.0
2025-Dec-30 Tue 90.49 90.5 ### ### 9,788 ### ### ### 0.0
2025-Dec-29 Mon ### 90.5 89.83 ### 16,885 ### ### ### 0.0
2025-Dec-24 Wed ### ### 89.5 89.5 6,578 ### ### ### 6.4
2025-Dec-23 Tue 90.27 90.44 ### ### 26.9 26.9 0.0
2025-Dec-22 Mon 89.56 90.89 89.56 ### ### ### 0.0
2025-Dec-19 Fri 89.21 90.8 ### ### ### ### 0.0
2025-Dec-18 Thu 89 89.77 88.75 89.21 16,588 1,480,644 70.2 70.2 6.4
2025-Dec-17 Wed 89 89.48 88.7 88.82 ### ### 6.3
2025-Dec-16 Tue 89.57 ### 88.55 88.55 ### ### 6.3
2025-Dec-15 Mon ### 90.5 ### 89.83 41.2 41.2 ###
2025-Dec-12 Fri 90.55 90.55 ### ### 12,782 ### 29.6 29.6 0.0
2025-Dec-11 Thu 90.49 90.49 ### ### 34.2 34.2 0.0
2025-Dec-10 Wed ### 90.43 89.71 89.71 19,753 1,779,152 ### ### 6.4
2025-Dec-09 Tue ### ### 89.72 89.72 ### ### 6.4
2025-Dec-08 Mon 90.5 90.8 90.29 90.59 ### ### ###
2025-Dec-05 Fri ### 90.79 ### 90.2 30,753 ### 68.6 68.6 6.4
2025-Dec-04 Thu 90.71 90.79 89.78 ### 29,142 2,631,085 ### ### 0.0
2025-Dec-03 Wed ### 91.23 90.59 ### ### ### 0.0
2025-Dec-02 Tue 91.4 91.82 ### ### 27,146 1,246,272 36.8 36.8 0.0
2025-Dec-01 Mon 91.25 91.78 ### ### ### ### 0.0
2025-Nov-28 Fri 91.81 91.82 ### ### ### ### 0.0
2025-Nov-27 Thu ### ### 91.46 91.46 13,141 ### 35.0 35.0 6.5
2025-Nov-26 Wed ### ### 91.5 ### ### ### 0.0
2025-Nov-25 Tue 91.25 92.55 91.25 91.43 18,750 1,723,125 ### ### ###
2025-Nov-24 Mon 90.51 91.85 90.51 90.52 62.8 62.8 6.5
2025-Nov-21 Fri 92.24 92.44 90.82 90.82 25,943 2,377,157 37.0 37.0 6.5
2025-Nov-20 Thu 91.54 92.89 91.54 92.56 ### ### ###
2025-Nov-19 Wed 91.2 ### 91.2 91.28 ### ### 6.5
2025-Nov-18 Tue ### ### 91.58 91.58 13,441 ### 55.6 55.6 ###
2025-Nov-17 Mon ### 93.59 ### 92.4 20,820 974,271 ### ### ###
2025-Nov-14 Fri ### 93.59 92.58 92.85 12,654 ### 39.9 39.9 6.6
2025-Nov-13 Thu 93.47 93.58 92.725 ### ### ### 0.0
2025-Nov-12 Wed ### 93.82 ### 93.45 25,555 1,198,785 72.8 72.8 6.7
2025-Nov-11 Tue 93.21 93.55 92.73 92.73 33,784 3,146,641 36.1 36.1 ###
2025-Nov-10 Mon 92.7 93.5 ### ### ### ### 0.0
2025-Nov-07 Fri 93.25 93.49 92.71 92.71 42.2 42.2 6.6
2025-Nov-06 Thu 92.75 93.49 92.51 ### 70.0 70.0 0.0
2025-Nov-05 Wed 92.5 ### ### ### 54.8 54.8 0.0
2025-Nov-04 Tue 92.8 93.49 92.51 92.51 17,687 ### 46.4 46.4 6.6
2025-Nov-03 Mon ### 93.26 92.53 92.7 18,082 1,679,727 ### ### ###
2025-Oct-31 Fri 93.42 93.72 ### ### 24,280 ### 31.5 31.5 0.0
2025-Oct-30 Thu ### ### ### ### 33.8 33.8 0.0
2025-Oct-29 Wed ### ### ### ### 19,241 0 66.9 66.9 0.0
2025-Oct-28 Tue 93.8 93.8 92.86 92.86 47.4 47.4 6.6
2025-Oct-27 Mon ### ### 93.8 ### 23,154 1,085,922 ### ### 0.0
2025-Oct-24 Fri ### 93.54 ### ### 13,027 609,272 73.2 73.2 0.0
2025-Oct-23 Thu 92.8 ### 92.5 92.5 14,324 662,485 ### ### 6.6
2025-Oct-22 Wed ### ### 92.44 ### ### ### 0.0
2025-Oct-21 Tue ### 93.89 ### 93.5 14,780 693,847 ### ### 6.7
2025-Oct-20 Mon 92.56 ### 92.21 92.48 21,053 970,648 ### ### 6.6
2025-Oct-17 Fri 92.86 94.49 ### 92.4 27,770 ### ### ### ###
2025-Oct-16 Thu 92.2 ### ### 92.78 66.6 66.6 6.6
2025-Oct-15 Wed ### ### 90.86 91.45 ### ### 6.5
2025-Oct-14 Tue ### 92.5 ### 91.23 25,854 1,195,747 27.4 27.4 ###
2025-Oct-13 Mon ### 91.49 ### ### ### ### 0.0
2025-Oct-10 Fri ### ### ### ### 22,220 0 ### ### 0.0
2025-Oct-09 Thu ### 92.5 91.82 91.87 20,353 ### ### ### 6.6
2025-Oct-08 Wed 91.88 ### ### 91.87 ### ### 6.6
2025-Oct-07 Tue 92.49 92.49 91.5 ### 15,250 1,402,923 38.1 38.1 0.0
2025-Oct-06 Mon ### 92.49 91.41 ### 39.3 39.3 0.0
2025-Oct-03 Fri 91.53 91.86 90.8 91.48 28,076 2,564,181 32.0 32.0 6.5
2025-Oct-02 Thu ### 91.72 ### ### 17,971 824,150 ### ### 0.0
2025-Oct-01 Wed ### ### ### ### 34.4 34.4 0.0
2025-Sep-30 Tue ### ### 90.41 90.79 24,523 ### ### ### 6.5
2025-Sep-29 Mon 90.57 91.46 90.4 ### ### ### 0.0
2025-Sep-26 Fri ### ### ### ### 25.6 25.6 0.0
2025-Sep-25 Thu 90.82 91.49 90.8 91.49 21,320 ### ### ### ###
2025-Sep-24 Wed 90.8 ### ### 90.79 24,424 0 41.6 41.6 6.5
2025-Sep-23 Tue ### ### 90.48 ### ### ### 0.0
2025-Sep-22 Mon 90.75 90.8 ### ### 23,120 1,049,648 39.9 39.9 0.0
2025-Sep-19 Fri 90.89 ### 90.22 ### 17,049 769,080 36.9 36.9 0.0
2025-Sep-18 Thu ### 91.49 ### ### 15,088 ### 69.0 69.0 0.0
2025-Sep-17 Wed ### ### ### 89.88 74.5 74.5 6.4
2025-Sep-16 Tue 88.87 89.25 88.79 89.25 42,022 ### 70.1 70.1 6.4
2025-Sep-15 Mon ### ### ### ### 14,376 0 32.2 32.2 0.0
2025-Sep-12 Fri ### ### 88.45 88.45 ### ### 6.3
2025-Sep-11 Thu 88.5 88.78 ### ### ### ### 0.0
2025-Sep-10 Wed 87.86 88.8 87.86 88.47 21,682 1,915,171 ### ### ###
2025-Sep-09 Tue ### 88.77 ### ### 20,588 ### 39.8 39.8 0.0
2025-Sep-08 Mon ### ### ### ### ### ### 0.0
2025-Sep-05 Fri ### ### ### ### 21,178 0 33.9 33.9 0.0
2025-Sep-04 Thu ### 87.675 ### ### 31.6 31.6 0.0
2025-Sep-03 Wed 87.44 87.84 87 87 ### ### 6.2
2025-Sep-02 Tue 87.49 ### 86.89 87.43 ### ### 6.2
2025-Sep-01 Mon ### 87.51 86.73 86.73 41,383 3,605,286 ### ### ###
2025-Aug-29 Fri ### 87.44 86.77 86.8 18,672 1,626,424 27.8 27.8 6.2
2025-Aug-28 Thu 87.72 ### 87 ### ### ### 0.0
2025-Aug-27 Wed ### ### ### ### 22,182 0 28.3 28.3 0.0
2025-Aug-26 Tue 88.79 ### 88.29 88.59 ### ### 6.3
2025-Aug-25 Mon 88.7 89.59 88.48 88.8 ### ### 6.3
2025-Aug-22 Fri 88.24 88.55 ### 88.41 12,955 573,582 71.2 71.2 ###
2025-Aug-21 Thu ### ### ### 88.2 21,151 0 ### ### ###
2025-Aug-20 Wed 88 88.59 87.44 87.47 ### ### 6.2
2025-Aug-19 Tue 87.85 ### 87.385 87.53 36.0 36.0 6.3
2025-Aug-18 Mon 87.41 ### ### ### 19,044 0 67.8 67.8 0.0
2025-Aug-15 Fri 87.21 87.59 ### 87.41 20,624 903,228 59.6 59.6 ###
2025-Aug-14 Thu 87.56 87.79 86.78 86.78 25,888 ### 26.3 26.3 6.2
2025-Aug-13 Wed 86.25 87.58 ### ### 14,775 ### 74.6 74.6 0.0
2025-Aug-12 Tue 86 86.52 85.75 86.2 29,728 2,560,621 ### ### 6.2
2025-Aug-11 Mon ### 86.73 85.46 ### 40,159 3,457,489 26.0 26.0 0.0
2025-Aug-08 Fri ### 86.57 85.5 85.5 28.2 28.2 6.1
2025-Aug-07 Thu ### 86.49 85.58 ### ### ### 0.0
2025-Aug-06 Wed 85.74 ### 85.23 85.58 31,951 ### ### ### 6.1
2025-Aug-05 Tue 85 ### 85 85.79 13,172 ### 73.7 73.7 6.1
2025-Aug-04 Mon ### 85.59 84.24 ### 35.4 35.4 0.0
2025-Aug-01 Fri ### ### ### ### ### ### 0.0
2025-Jul-31 Thu ### ### ### ### 30.6 30.6 0.0
2025-Jul-30 Wed ### 86.29 85.47 85.5 46,571 ### ### ### 6.1
2025-Jul-29 Tue 85.58 ### ### 85.2 ### ### 6.1
2025-Jul-28 Mon 85.88 ### 85.27 ### 16,548 705,523 ### ### 0.0
2025-Jul-25 Fri 85.59 85.8 ### ### 18,479 792,749 ### ### 0.0
2025-Jul-24 Thu 85.7 86 85.59 ### ### ### 0.0
2025-Jul-23 Wed ### ### ### ### 10,578 0 ### ### 0.0
2025-Jul-22 Tue ### 86.25 85.7 85.7 21,459 ### ### ### ###
2025-Jul-21 Mon 85.88 ### ### ### 16,343 0 ### ### 0.0
2025-Jul-18 Fri ### ### 85.585 85.72 17,855 ### 23.9 23.9 6.1
2025-Jul-17 Thu 84.53 ### 84.53 85.4 17,381 ### ### ### ###
2025-Jul-16 Wed 84.22 ### 84.21 84.21 ### ### ###
2025-Jul-15 Tue 84.21 84.49 83.4 84.2 14,954 ### ### ### 6.0
2025-Jul-14 Mon ### 83.79 ### ### 26.9 26.9 0.0
2025-Jul-11 Fri ### ### 83.27 ### ### ### 0.0
2025-Jul-10 Thu 84.4 84.4 83.5 ### 31.9 31.9 0.0
2025-Jul-09 Wed 84.22 ### 83.75 84.48 19,981 ### 73.1 73.1 6.0
2025-Jul-08 Tue 84.54 84.54 83.87 84.22 31.9 31.9 6.0
2025-Jul-07 Mon ### 89.48 83.87 84.57 ### ### ###
2025-Jul-04 Fri 83.7 ### ### ### 71.1 71.1 0.0
2025-Jul-03 Thu 83.27 83.77 83.27 83.52 16,480 ### ### ### 6.0
2025-Jul-02 Wed 83.53 84 ### 83.2 31.5 31.5 5.9
2025-Jul-01 Tue 83.49 83.74 83 83.47 25,275 2,107,176 32.9 32.9 6.0
2025-Jun-30 Mon ### ### ### 83.54 35,285 0 ### ### 6.0
2025-Jun-27 Fri ### ### 83.5 ### ### ### 0.0
2025-Jun-26 Thu 83.81 84.43 82.86 83.7 24,655 ### ### ### 6.0
2025-Jun-25 Wed 84 ### 83.4 ### 20,524 855,850 69.1 69.1 0.0
2025-Jun-24 Tue 82.21 83.2 ### 82.84 20,054 834,246 ### ### 5.9
2025-Jun-23 Mon ### ### 81.21 82.28 17,753 ### ### ### 5.9
2025-Jun-20 Fri 81.76 ### 81.43 81.74 20,053 816,457 ### ### 5.8
2025-Jun-19 Thu ### ### ### 81.76 ### ### 5.8
2025-Jun-18 Wed ### ### ### 82.22 15,089 0 ### ### 5.9
2025-Jun-17 Tue 82.5 ### 82.21 82.21 23,980 ### ### ### 5.9
2025-Jun-16 Mon ### ### ### 82.2 ### ### ###
2025-Jun-13 Fri ### ### ### ### 18,653 0 ### ### 0.0
2025-Jun-12 Thu 83.2 84 ### ### 69.4 69.4 0.0
2025-Jun-11 Wed 82.7 ### 82.53 83.24 74.5 74.5 5.9
2025-Jun-10 Tue 81.8 83.42 81.8 ### ### ### 0.0
2025-Jun-06 Fri ### 81.86 ### ### 72.2 72.2 0.0
2025-Jun-05 Thu 81.72 81.72 81.22 ### 37.7 37.7 0.0
2025-Jun-04 Wed ### 81.72 ### 81.72 74.0 74.0 5.8
2025-Jun-03 Tue 80 ### 80 ### ### ### 0.0
2025-Jun-02 Mon ### 80.77 ### 79.71 ### ### ###
2025-May-30 Fri 82 82 ### ### 18,524 759,484 ### ### 0.0
2025-May-29 Thu 81.58 ### 81.58 ### 18,342 748,170 ### ### 0.0
2025-May-28 Wed 81.29 81.76 81.25 81.25 ### ### ###
2025-May-27 Tue 81.26 ### 80.85 81.28 ### ### 5.8
2025-May-26 Mon 81.56 81.7 80.89 ### 13,944 1,133,577 ### ### 0.0
2025-May-23 Fri 81.82 82.22 81.56 81.56 13,829 1,132,456 ### ### 5.8
2025-May-22 Thu ### 82.44 81.55 81.55 27.1 27.1 5.8
2025-May-21 Wed ### 82.5 ### ### ### ### 0.0
2025-May-20 Tue ### ### 81.79 ### 27.7 27.7 0.0
2025-May-19 Mon 82.47 ### 81.71 ### 18,978 775,346 43.1 43.1 0.0
2025-May-16 Fri ### 82.49 81.76 82 15,951 1,309,975 32.9 32.9 5.9
2025-May-15 Thu 81.75 ### 81.5 ### 18,359 748,129 44.5 44.5 0.0
2025-May-14 Wed 81 ### 80.55 ### 26,181 ### ### ### 0.0
2025-May-13 Tue ### ### 80.88 ### ### ### 0.0
2025-May-12 Mon ### ### ### 80.55 20,077 0 74.1 74.1 ###
2025-May-09 Fri ### ### ### ### ### ### 0.0
2025-May-08 Thu ### ### ### 79.4 17,745 0 63.2 63.2 ###
2025-May-07 Wed 79.7 79.7 ### ### 15,253 ### 25.1 25.1 0.0
2025-May-06 Tue 79.44 80.2 ### ### 30.2 30.2 0.0
2025-May-05 Mon 79.2 ### ### ### ### ### 0.0
2025-May-02 Fri 78.49 ### ### ### ### ### 0.0
2025-May-01 Thu 78 78.47 ### ### 70.3 70.3 0.0
2025-Apr-30 Wed 77.5 ### 77.5 ### ### ### 0.0
2025-Apr-29 Tue ### 77.81 ### ### 34,125 ### ### ### 0.0
2025-Apr-28 Mon 78.49 78.49 ### ### 28.2 28.2 0.0
2025-Apr-24 Thu 77.25 77.81 ### ### ### ### 0.0
2025-Apr-23 Wed 76 ### 76 ### 15,926 605,188 72.5 72.5 0.0
2025-Apr-22 Tue 74.85 ### ### ### 26,770 0 72.3 72.3 0.0
2025-Apr-17 Thu 74.49 ### 74.28 ### 74.0 74.0 0.0
2025-Apr-16 Wed 76.5 76.5 ### ### 16,748 ### ### ### 0.0
2025-Apr-15 Tue ### 76.47 ### 75.77 38,657 1,478,050 ### ### 5.4
2025-Apr-14 Mon 76.5 ### ### 76 31,320 0 28.0 28.0 5.4
2025-Apr-11 Fri ### ### 74 75.75 21,153 ### 58.0 58.0 ###
2025-Apr-10 Thu 76.4 77.2 ### ### ### ### 0.0
2025-Apr-09 Wed 73.76 74.72 73.53 ### ### ### 0.0
2025-Apr-08 Tue ### ### 73.51 73.51 19.2 19.2 ###
2025-Apr-07 Mon 77.7 77.7 73.46 73.46 28,984 ### 21.9 21.9 5.2
2025-Apr-04 Fri 78.4 78.85 77.76 78.4 76.1 76.1 ###
2025-Apr-03 Thu 79.48 79.56 77.75 79 37.2 37.2 5.6
2025-Apr-02 Wed ### 80.77 ### 79.55 13,773 556,222 38.9 38.9 5.7
2025-Apr-01 Tue ### 87.89 79.83 ### 13,251 1,111,228 ### ### 0.0
2025-Mar-31 Mon ### ### ### 79.29 35.0 35.0 ###
2025-Mar-28 Fri 81.25 81.46 80.44 80.49 362,479 29,342,675 ### ### ###
2025-Mar-27 Thu 80.8 ### ### ### ### ### 0.0
2025-Mar-26 Wed ### ### 80.84 80.85 ### ### 5.8
2025-Mar-25 Tue ### ### 81 ### 16,681 675,580 29.8 29.8 0.0
2025-Mar-24 Mon ### ### ### ### 11,522 0 32.6 32.6 0.0
2025-Mar-21 Fri ### ### ### ### 27.4 27.4 0.0
2025-Mar-20 Thu ### 81.84 ### 81.25 ### ### ###
2025-Mar-19 Wed ### 81.2 80.79 ### 38.9 38.9 0.0
2025-Mar-18 Tue ### ### 80.55 80.77 69.7 69.7 ###
2025-Mar-17 Mon ### ### ### 80.49 13,629 0 ### ### ###
2025-Mar-14 Fri ### 80.22 ### ### ### ### 0.0
2025-Mar-13 Thu 79.46 79.83 78.5 78.5 18,426 ### 26.8 26.8 5.6
2025-Mar-12 Wed ### ### 79.27 79.46 70.1 70.1 5.7
2025-Mar-11 Tue 79.5 79.52 78.7 79.26 ### ### ###
2025-Mar-10 Mon ### ### 79.81 79.87 ### ### ###
2025-Mar-07 Fri ### ### 79.53 ### 30,725 1,221,779 ### ### 0.0
2025-Mar-06 Thu ### 80.59 ### 80.4 17,540 706,774 ### ### 5.7
2025-Mar-05 Wed ### ### 78.8 ### 74.0 74.0 0.0
2025-Mar-04 Tue ### ### ### ### ### ### 0.0
2025-Mar-03 Mon 79.56 ### 79.42 79.7 65.8 65.8 5.7
2025-Feb-28 Fri ### ### 79.5 79.5 ### ### 5.7
2025-Feb-27 Thu 80.86 81.25 ### 80.4 24,253 985,278 28.4 28.4 5.7
2025-Feb-26 Wed ### ### ### 80.44 ### ### 5.7
2025-Feb-25 Tue 80.21 ### 79.41 ### 16,287 646,675 ### ### 0.0
2025-Feb-24 Mon 81 ### 80.2 80.21 32.0 32.0 ###
2025-Feb-21 Fri 80.51 80.78 ### ### 17,888 ### 38.7 38.7 0.0
2025-Feb-20 Thu ### ### ### ### ### ### 0.0
2025-Feb-19 Wed 80.55 ### ### 80.26 17,372 0 ### ### 5.7
2025-Feb-18 Tue ### ### ### 80.58 ### ### 5.8
2025-Feb-17 Mon ### 80.48 79.43 ### 21,252 ### 29.9 29.9 0.0
2025-Feb-14 Fri 80 ### ### 79.58 31.0 31.0 5.7
2025-Feb-13 Thu ### 80.25 ### ### 21,222 ### ### ### 0.0
2025-Feb-12 Wed 79 79.45 ### ### 17,976 ### 39.8 39.8 0.0
2025-Feb-11 Tue 79.88 ### 79 79 ### ### 5.6
2025-Feb-10 Mon ### 79.87 79.23 79.51 67.4 67.4 ###
2025-Feb-07 Fri 78.8 79.5 78.775 ### 69.4 69.4 0.0
2025-Feb-06 Thu 78.8 ### ### 78.76 ### ### 5.6
2025-Feb-05 Wed ### 79.76 78.89 78.89 30.8 30.8 ###
2025-Feb-04 Tue 80 80 ### ### 26.7 26.7 0.0
2025-Feb-03 Mon 80.21 80.29 ### 78.22 81,875 3,286,871 25.0 25.0 5.6
2025-Jan-31 Fri ### ### ### 80.21 22,971 0 78.5 78.5 ###
2025-Jan-30 Thu 78.79 79 78.45 79 ### ### 5.6
2025-Jan-29 Wed 77.5 78.5 ### 78.48 17,576 689,858 ### ### 5.6
2025-Jan-28 Tue ### ### 76.84 ### 34.4 34.4 0.0
2025-Jan-24 Fri 78 78.23 77.72 77.88 21,252 1,657,124 32.4 32.4 5.6
2025-Jan-23 Thu ### ### 77.5 ### 11,946 ### 39.8 39.8 0.0
2025-Jan-22 Wed ### 78.7 77.72 77.79 35.5 35.5 ###
2025-Jan-21 Tue ### ### 78 78 23.4 23.4 ###
2025-Jan-20 Mon ### ### ### 78.56 34.6 34.6 ###
2025-Jan-17 Fri 77.5 ### ### 77.45 ### ### 5.5
2025-Jan-16 Thu 76.76 ### 76.76 ### ### ### 0.0
2025-Jan-15 Wed 76.51 ### 76.47 76.47 13,747 ### 37.3 37.3 5.5
2025-Jan-14 Tue 76.73 76.78 75.87 76.46 32.1 32.1 ###
2025-Jan-13 Mon 77.49 77.49 76.5 76.72 34.7 34.7 5.5
2025-Jan-10 Fri 78.5 79 77.21 77.49 29,652 ### 23.5 23.5 ###
2025-Jan-09 Thu ### ### 77.23 ### 14,127 ### 24.1 24.1 0.0
2025-Jan-08 Wed 78.24 ### ### ### 18,249 0 22.2 22.2 0.0
2025-Jan-07 Tue 78.41 ### ### ### 17,342 0 23.5 23.5 0.0
2025-Jan-06 Mon 78.5 ### 78.49 78.49 9,945 ### 43.6 43.6 ###
2025-Jan-03 Fri 78.55 79.49 78.51 ### 7,545 596,055 73.2 73.2 0.0
2025-Jan-02 Thu ### 80.81 ### 78.53 14,027 ### 16.7 16.7 ###
2024-Dec-31 Tue ### ### 80 ### ### ### 0.0
2024-Dec-30 Mon ### ### 80.21 80.24 11,789 ### ### ### ###
2024-Dec-27 Fri 81 81.5 ### 81.47 67.0 67.0 ###
2024-Dec-24 Tue 80.49 ### ### ### 11,240 0 ### ### 0.0
2024-Dec-23 Mon 80.5 80.5 79.45 ### 21.4 21.4 0.0
2024-Dec-20 Fri 80.49 80.5 ### ### 16,950 ### ### ### 0.0
2024-Dec-19 Thu 80.89 ### 80 80 19,284 ### 30.3 30.3 5.7
2024-Dec-18 Wed 80.2 ### ### ### 74.5 74.5 0.0
2024-Dec-17 Tue 80.2 80.73 ### 80.2 ### ### 5.7
2024-Dec-16 Mon ### ### 80.23 80.23 20,926 839,446 38.6 38.6 ###
2024-Dec-13 Fri ### ### ### ### 31,972 0 ### ### 0.0
2024-Dec-12 Thu 81.75 81.75 80.41 ### ### ### 0.0
2024-Dec-11 Wed ### 81.74 ### ### 57,954 2,368,579 ### ### 0.0
2024-Dec-10 Tue ### 81.78 80.74 ### 20,770 1,687,770 ### ### 0.0
2024-Dec-09 Mon 80 80.42 79.77 ### ### ### 0.0
2024-Dec-06 Fri 79.42 ### ### 79.72 35,145 0 ### ### 5.7
2024-Dec-05 Thu ### 79.48 ### 79.2 68.9 68.9 5.7
2024-Dec-04 Wed 78.4 ### ### 78.26 34.3 34.3 5.6
2024-Dec-03 Tue 77.86 78.5 ### ### 17,754 696,844 32.9 32.9 0.0
2024-Dec-02 Mon ### 77.79 ### ### 18,384 715,045 ### ### 0.0
2024-Nov-29 Fri 77.2 77.27 76.48 ### 17,022 ### 29.2 29.2 0.0
2024-Nov-28 Thu ### 77.44 76.81 ### 14,673 1,131,655 66.5 66.5 0.0
2024-Nov-27 Wed 77.25 77.76 ### ### 34.4 34.4 0.0
2024-Nov-26 Tue ### 77.71 ### ### ### ### 0.0
2024-Nov-25 Mon 77 77.49 ### ### 15,787 ### ### ### 0.0
2024-Nov-22 Fri ### 77.8 ### 77.23 18,423 716,654 70.0 70.0 ###
2024-Nov-21 Thu 78.23 78.23 77.22 ### 30,280 ### ### ### 0.0
2024-Nov-20 Wed 77.5 ### ### ### 15,520 0 ### ### 0.0
2024-Nov-19 Tue 77.75 78.2 77.4 77.5 32.3 32.3 5.5
2024-Nov-18 Mon 77.41 ### 76.82 77.86 ### ### ###
2024-Nov-15 Fri ### 78 ### 77.51 33.3 33.3 ###
2024-Nov-14 Thu 77.81 ### ### ### 73.3 73.3 0.0
2024-Nov-13 Wed 78.59 78.59 ### 77.81 ### ### 5.6
2024-Nov-12 Tue 78.5 ### 77.89 77.89 30.5 30.5 ###
2024-Nov-11 Mon 78.7 ### 78.54 ### 22,485 882,985 39.0 39.0 0.0
2024-Nov-08 Fri 79.51 79.8 78.81 79.24 ### ### ###
2024-Nov-07 Thu 78.76 ### 78.76 78.76 ### ### 5.6
2024-Nov-06 Wed 78.75 ### 78.57 78.76 11,056 ### ### ### 5.6
2024-Nov-05 Tue 78.4 ### ### 78.78 78.0 78.0 5.6
2024-Nov-04 Mon 78.26 78.83 78 78.25 ### ### ###
2024-Nov-01 Fri ### ### ### 78.43 14,882 0 ### ### 5.6
2024-Oct-31 Thu 78.81 78.81 ### 78.41 32.1 32.1 ###
2024-Oct-30 Wed ### 79.43 78.82 78.82 16,425 1,299,628 ### ### ###
2024-Oct-29 Tue ### 79.77 78.81 78.81 23,386 1,854,275 36.7 36.7 ###
2024-Oct-28 Mon ### ### 78.59 78.59 14,588 ### 41.5 41.5 ###
2024-Oct-25 Fri 78.25 78.78 ### 78.43 16,643 ### 71.6 71.6 5.6
2024-Oct-24 Thu 78.76 78.89 77.78 78.21 12,728 997,047 32.6 32.6 ###
2024-Oct-23 Wed 78.76 78.78 78.22 ### 37.6 37.6 0.0
2024-Oct-22 Tue ### 79.72 78.2 78.75 13,084 ### 34.8 34.8 5.6
2024-Oct-21 Mon 78.77 79.2 ### 78.48 19,848 785,980 34.8 34.8 5.6
2024-Oct-18 Fri ### 78.77 77.78 ### 41.3 41.3 0.0
2024-Oct-17 Thu ### 78.79 78 ### 32.4 32.4 0.0
2024-Oct-16 Wed 78.24 78.76 ### 78.23 29,056 1,144,225 40.7 40.7 5.6
2024-Oct-15 Tue ### ### 78.49 78.5 31.2 31.2 5.6
2024-Oct-14 Mon 79.8 79.89 ### 78.73 ### ### ###
2024-Oct-11 Fri ### ### ### ### 26,251 0 20.6 20.6 0.0
2024-Oct-10 Thu ### 78.87 ### ### ### ### 0.0
2024-Oct-09 Wed ### ### 77.21 ### ### ### 0.0
2024-Oct-08 Tue ### ### ### 78.72 20,280 0 19.8 19.8 5.6
2024-Oct-07 Mon ### ### 79.7 79.88 10,089 402,046 ### ### 5.7
2024-Oct-04 Fri 78.45 ### ### ### ### ### 0.0
2024-Oct-03 Thu 78.7 79.24 77.73 78.29 14,651 1,149,883 ### ### 5.6
2024-Oct-02 Wed ### 79.21 ### 78.55 15,723 ### ### ### ###
2024-Oct-01 Tue ### 77.47 76.51 77 15,325 1,179,871 69.8 69.8 5.5
2024-Sep-30 Mon ### ### ### ### 25.7 25.7 0.0
2024-Sep-27 Fri 77.2 78.48 77.2 77.25 62.1 62.1 5.5
2024-Sep-26 Thu 75.86 ### 75.82 76.51 17,821 ### 62.8 62.8 ###
2024-Sep-25 Wed 75.5 ### ### ### 15,458 0 34.4 34.4 0.0
2024-Sep-24 Tue 74 ### 73.73 74.41 68.6 68.6 ###
2024-Sep-23 Mon 73.51 ### 73.51 73.55 69.8 69.8 ###
2024-Sep-20 Fri 73.55 73.81 73.45 73.45 ### ### ###
2024-Sep-19 Thu ### 73.7 ### ### 11,152 410,951 63.2 63.2 0.0
2024-Sep-18 Wed ### ### ### ### 11,559 0 ### ### 0.0
2024-Sep-17 Tue 73.27 73.42 ### ### 71.0 71.0 0.0
2024-Sep-16 Mon 73.2 ### 72.89 73.27 73.6 73.6 ###
2024-Sep-13 Fri 72.71 ### 72.53 72.82 66.5 66.5 ###
2024-Sep-12 Thu 72.45 ### 72.45 ### 15,422 ### 60.2 60.2 0.0
2024-Sep-11 Wed ### ### ### 72.42 ### ### 5.2
2024-Sep-10 Tue ### 72.71 ### ### 11,184 ### ### ### 0.0
2024-Sep-09 Mon 72.2 72.45 ### ### 31.5 31.5 0.0
2024-Sep-06 Fri 72.51 72.73 ### 72.58 10,720 ### 69.8 69.8 5.2
2024-Sep-05 Thu ### ### ### ### 12,084 0 ### ### 0.0
2024-Sep-04 Wed 72.2 72.5 ### ### 45.9 45.9 0.0
2024-Sep-03 Tue ### 73.26 72.5 72.8 36.1 36.1 5.2
2024-Sep-02 Mon ### ### 72.86 72.86 ### ### 5.2
2024-Aug-30 Fri 73 ### ### ### ### ### 0.0
2024-Aug-29 Thu ### ### ### ### ### ### 0.0
2024-Aug-28 Wed ### ### 72.5 72.81 32.8 32.8 ###
2024-Aug-27 Tue 73.79 73.79 73.27 ### 32.2 32.2 0.0
2024-Aug-26 Mon ### 74.4 73.56 73.8 26,749 ### ### ### ###
2024-Aug-23 Fri ### ### 73.5 73.7 15,653 575,247 66.5 66.5 5.3
2024-Aug-22 Thu 73.8 74.53 ### ### 70.1 70.1 0.0
2024-Aug-21 Wed 73.45 73.77 73.2 ### ### ### 0.0
2024-Aug-20 Tue 74 ### ### ### 18,356 0 ### ### 0.0
2024-Aug-19 Mon ### 74.5 ### ### 18,443 ### 36.9 36.9 0.0
2024-Aug-16 Fri ### 74.22 73.87 ### 17,978 1,331,181 ### ### 0.0
2024-Aug-15 Thu ### 73.81 ### 73.46 ### ### 5.2
2024-Aug-14 Wed ### ### ### ### 17,756 0 30.8 30.8 0.0
2024-Aug-13 Tue 73.77 73.8 73.29 ### 31.4 31.4 0.0
2024-Aug-12 Mon 73.51 ### ### 73.52 71.5 71.5 ###
2024-Aug-09 Fri 73 ### 72.75 ### 63.7 63.7 0.0
2024-Aug-08 Thu 71.87 ### 71.73 ### 77.4 77.4 0.0
2024-Aug-07 Wed ### 72.5 71.4 ### 29,425 2,117,128 ### ### 0.0
2024-Aug-06 Tue ### ### ### 71.86 28,941 0 ### ### 5.1
2024-Aug-05 Mon ### ### 71 ### 28,740 1,020,270 ### ### 0.0
2024-Aug-02 Fri ### ### 72.47 72.47 26,754 ### 13.8 13.8 ###
2024-Aug-01 Thu 74.88 ### 74.88 ### 73.7 73.7 0.0
2024-Jul-31 Wed 73.52 ### ### 74.89 20,782 0 75.4 75.4 ###
2024-Jul-30 Tue 73.57 ### 73.21 73.52 ### ### ###
2024-Jul-29 Mon 73.53 ### 73.53 ### ### ### 0.0
2024-Jul-26 Fri 73.29 73.55 72.84 73.44 12,181 891,588 ### ### 5.2
2024-Jul-25 Thu ### 73.24 72.71 ### 41.9 41.9 0.0
2024-Jul-24 Wed 73.41 73.52 ### ### 23,477 ### 32.0 32.0 0.0
2024-Jul-23 Tue ### 73.8 73.48 73.54 19,575 ### ### ### 5.3
2024-Jul-22 Mon 72.78 73 ### 72.85 70.7 70.7 ###
2024-Jul-19 Fri 74 74 72.84 72.84 22,243 1,633,081 ### ### 5.2
2024-Jul-18 Thu 73.85 ### 73.45 ### 39.3 39.3 0.0
2024-Jul-17 Wed 74.27 74.59 ### 74.28 10,543 ### ### ### 5.3
2024-Jul-16 Tue 74.2 74.47 73.87 ### 9,646 715,443 40.1 40.1 0.0
2024-Jul-15 Mon ### 74.49 ### ### ### ### 0.0
2024-Jul-12 Fri 73.81 ### 73.81 ### ### ### 0.0
2024-Jul-11 Thu ### ### ### ### 70.1 70.1 0.0
2024-Jul-10 Wed 73.45 73.74 73.24 73.24 15,057 ### ### ### ###
2024-Jul-09 Tue 73.4 73.5 ### 73.43 68.9 68.9 5.2
2024-Jul-08 Mon 73.2 73.49 72.81 ### 16,246 ### 38.3 38.3 0.0
2024-Jul-05 Fri 73.5 73.5 ### ### ### ### 0.0
2024-Jul-04 Thu ### 73.7 ### ### 15,948 587,683 71.0 71.0 0.0
2024-Jul-03 Wed 73.48 73.48 72.5 72.8 25.1 25.1 5.2
2024-Jul-02 Tue 72.89 73.52 ### 72.82 ### ### ###
2024-Jul-01 Mon 73.55 73.55 ### 72.82 ### ### ###
2024-Jun-28 Fri 72.45 73.59 72.45 73.4 73.6 73.6 5.2
2024-Jun-27 Thu 73.2 73.2 72.41 72.41 23.9 23.9 5.2
2024-Jun-26 Wed 73.22 73.23 ### ### ### ### 0.0
2024-Jun-25 Tue ### 73.45 72.51 73.23 13,427 ### 64.1 64.1 ###
2024-Jun-24 Mon 73.89 73.89 ### ### 19,470 ### 36.6 36.6 0.0
2024-Jun-21 Fri ### 74 73.22 73.27 18,374 ### ### ### ###
2024-Jun-20 Thu ### ### ### 73.77 32.0 32.0 ###
2024-Jun-19 Wed 73.5 73.88 ### 73.75 10,755 397,289 72.0 72.0 5.3
2024-Jun-18 Tue 73.4 ### 73.2 73.2 ### ### 5.2
2024-Jun-17 Mon ### 73.47 ### 73.26 11,042 405,627 ### ### 5.2
2024-Jun-14 Fri 72.89 ### 72.54 ### 22,528 ### ### ### 0.0
2024-Jun-13 Thu 72.44 72.84 72.4 ### 11,782 ### 73.6 73.6 0.0
2024-Jun-12 Wed 72.52 ### 72.26 72.44 22,041 796,341 40.8 40.8 5.2
2024-Jun-11 Tue 72 ### ### 72.41 27,882 0 ### ### 5.2
2024-Jun-07 Fri ### 72.42 71.89 ### 10,456 754,452 28.3 28.3 0.0
2024-Jun-06 Thu 71.41 72.59 71.41 ### ### ### 0.0
2024-Jun-05 Wed ### 71.76 ### ### 76.0 76.0 0.0
2024-Jun-04 Tue 72.43 72.44 ### ### ### ### 0.0
2024-Jun-03 Mon 71.79 72.85 71.79 72.42 16,772 1,212,951 77.6 77.6 5.2
2024-May-31 Fri 72 72.44 71.43 71.8 15,257 ### ### ### 5.1
2024-May-30 Thu ### ### ### ### 13,574 0 ### ### 0.0
2024-May-29 Wed 73.47 73.47 72.49 72.49 28.5 28.5 5.2
2024-May-28 Tue ### 74.29 73.46 73.57 61,281 ### 43.6 43.6 5.3
2024-May-27 Mon ### 74 73.46 ### 19,281 1,421,588 67.8 67.8 0.0
2024-May-24 Fri ### ### ### ### ### ### 0.0
2024-May-23 Thu ### ### 73.85 73.87 7,959 293,886 31.0 31.0 ###
2024-May-22 Wed ### ### 73.5 ### 35.0 35.0 0.0
2024-May-21 Tue ### ### 73.76 ### 33,282 1,227,440 ### ### 0.0
2024-May-20 Mon 74.49 74.49 73.73 ### 29.7 29.7 0.0
2024-May-17 Fri ### 73.8 ### ### ### ### 0.0
2024-May-16 Thu ### 74.4 ### ### 15,473 ### 65.5 65.5 0.0
2024-May-15 Wed 73.4 ### ### ### ### ### 0.0
2024-May-14 Tue ### ### 72.8 73.21 ### ### ###
2024-May-13 Mon 72.79 73 72.54 72.82 ### ### ###
2024-May-10 Fri 72.5 72.73 ### 72.59 9,929 ### 65.1 65.1 5.2
2024-May-09 Thu 72.43 72.79 72.43 72.54 14,652 1,063,881 74.5 74.5 ###
2024-May-08 Wed 72.4 73.42 72.25 72.25 35,626 ### 35.2 35.2 ###
2024-May-07 Tue ### ### ### 72.27 42,744 0 18.3 18.3 5.2
2024-May-06 Mon 73 ### 72.25 ### 10,545 ### ### ### 0.0
2024-May-03 Fri 71.5 72.89 71.5 ### 77.5 77.5 0.0
2024-May-02 Thu 71.51 72.24 71.5 ### 13,340 958,745 ### ### 0.0
2024-May-01 Wed 71.5 ### 71.5 71.77 12,147 434,255 75.4 75.4 ###
2024-Apr-30 Tue 71.4 ### 71.4 ### 18,476 ### ### ### 0.0
2024-Apr-29 Mon ### ### ### ### 67.8 67.8 0.0
2024-Apr-26 Fri ### ### ### ### 13,756 0 32.0 32.0 0.0
2024-Apr-24 Wed 70.71 ### ### ### 17,250 0 ### ### 0.0
2024-Apr-23 Tue 70.52 70.73 ### 70.72 71.7 71.7 ###
2024-Apr-22 Mon 70.43 70.47 ### ### ### ### 0.0
2024-Apr-19 Fri 70.75 70.75 69.54 69.78 ### ### 5.0
2024-Apr-18 Thu ### ### 70.28 70.81 16,848 ### ### ### 5.1
2024-Apr-17 Wed 70.49 ### ### 70.45 25,282 0 34.7 34.7 5.0
2024-Apr-16 Tue ### ### 70.5 70.5 18,387 648,141 47.2 47.2 5.0
2024-Apr-15 Mon 71.4 ### ### 71.21 12,483 0 ### ### ###
2024-Apr-12 Fri 71.72 71.78 71.43 71.57 11,942 ### 30.8 30.8 5.1
2024-Apr-11 Thu 71.52 ### 71.51 71.57 60.2 60.2 5.1
2024-Apr-10 Wed 71.48 ### 71 71.52 ### ### 5.1
2024-Apr-09 Tue 70.88 71.2 70.76 ### 69.4 69.4 0.0
2024-Apr-08 Mon 70.79 ### 70.72 70.88 17,073 ### 69.2 69.2 5.1
2024-Apr-05 Fri 71 ### ### ### 13,757 0 21.3 21.3 0.0
2024-Apr-04 Thu 71.45 71.45 70.74 70.76 18,054 1,283,549 ### ### 5.1
2024-Apr-03 Wed 71.79 71.79 ### ### 14,547 ### 35.9 35.9 0.0
2024-Apr-02 Tue 70.85 ### 70.85 ### 18,454 ### 73.2 73.2 0.0
2024-Mar-28 Thu 71 71 70.26 70.85 13,827 ### ### ### ###
2024-Mar-27 Wed 70.5 ### 70.25 70.25 28.7 28.7 5.0
2024-Mar-26 Tue 70.54 ### 70.2 ### 35.5 35.5 0.0
2024-Mar-25 Mon 70.59 ### 70.59 ### 19,270 ### 74.5 74.5 0.0
2024-Mar-22 Fri 70.5 ### ### 70.54 70.9 70.9 5.0
2024-Mar-21 Thu 70.45 70.45 ### 70.4 17,281 608,723 ### ### 5.0
2024-Mar-20 Wed 70.26 70.49 ### ### ### ### 0.0
2024-Mar-19 Tue ### 70.49 ### 70.42 11,129 392,241 66.7 66.7 ###
2024-Mar-18 Mon ### 70.48 70 70.4 9,544 670,370 73.9 73.9 5.0
2024-Mar-15 Fri ### 70.55 ### ### 10,871 383,474 33.0 33.0 0.0
2024-Mar-14 Thu 70.89 70.89 ### ### 12,053 ### ### ### 0.0
2024-Mar-13 Wed ### 70.76 70.2 70.26 17,971 ### 34.2 34.2 5.0
2024-Mar-12 Tue ### ### 69.88 ### 10,181 355,724 69.9 69.9 0.0
2024-Mar-11 Mon 69.57 ### 69.4 69.83 75.9 75.9 5.0
2024-Mar-08 Fri ### ### ### 69.74 30.5 30.5 ###
2024-Mar-07 Thu ### ### 69.7 69.87 14,922 ### ### ### ###
2024-Mar-06 Wed ### ### 69.86 ### 14,141 493,945 66.9 66.9 0.0
2024-Mar-05 Tue 70.45 ### ### ### 9,021 0 ### ### 0.0
2024-Mar-04 Mon ### ### ### 70.41 8,543 0 72.3 72.3 ###
2024-Mar-01 Fri 70 ### ### 69.86 9,281 0 32.2 32.2 ###
2024-Feb-29 Thu ### ### 69.58 ### 9,551 332,279 25.5 25.5 0.0
2024-Feb-28 Wed 70.2 ### ### ### 8,950 0 ### ### 0.0
2024-Feb-27 Tue 69.52 ### 69.52 69.76 ### ### 5.0
2024-Feb-26 Mon 70 70 ### 69.71 ### ### ###
2024-Feb-23 Fri ### ### 69.73 69.75 ### ### 5.0
2024-Feb-22 Thu 69.74 69.88 69.56 69.74 19,151 ### ### ### ###
2024-Feb-21 Wed ### 69.84 ### 69.74 ### ### ###
2024-Feb-20 Tue 69.22 ### ### ### 35.0 35.0 0.0
2024-Feb-19 Mon 69.74 69.76 69.22 69.22 9,241 642,157 ### ### 4.9
2024-Feb-16 Fri ### ### ### 69.4 9,352 0 ### ### 5.0
2024-Feb-15 Thu ### 69.8 ### ### 16,374 571,452 ### ### 0.0
2024-Feb-14 Wed ### ### ### ### 9,988 0 ### ### 0.0
2024-Feb-13 Tue 68.83 69.46 68.72 68.89 69.6 69.6 ###
2024-Feb-12 Mon 68.73 ### ### 68.82 18,728 0 74.4 74.4 4.9
2024-Feb-09 Fri ### ### ### 68.78 13,357 0 27.6 27.6 4.9
2024-Feb-08 Thu ### 69.7 ### 68.86 10,053 350,347 ### ### 4.9
2024-Feb-07 Wed 68.47 ### 68.47 ### 10,274 ### 66.9 66.9 0.0
2024-Feb-06 Tue 67.51 68.43 67.5 68.2 ### ### ###
2024-Feb-05 Mon 67.22 67.5 ### ### 8,170 ### 43.6 43.6 0.0
2024-Feb-02 Fri ### ### ### ### 14,024 0 ### ### 0.0
2024-Feb-01 Thu 66.85 ### 66.52 ### 17,955 597,183 75.3 75.3 0.0
2024-Jan-31 Wed ### ### 66.55 ### 28.4 28.4 0.0
2024-Jan-30 Tue ### 67.48 66.82 ### 14,225 ### 29.7 29.7 0.0
2024-Jan-29 Mon 67.21 67.58 ### 67.47 18,942 640,050 74.2 74.2 ###
2024-Jan-25 Thu ### 67.5 ### 67.21 ### ### ###
2024-Jan-24 Wed 66.47 66.87 ### ### 11,350 379,487 32.6 32.6 0.0
2024-Jan-23 Tue ### ### ### ### ### ### 0.0
2024-Jan-22 Mon ### 66.49 65.78 65.86 37.6 37.6 4.7
2024-Jan-19 Fri 66.21 66.28 ### ### 27,171 900,446 37.9 37.9 0.0
2024-Jan-18 Thu 65.8 ### ### ### 16,473 0 39.7 39.7 0.0
2024-Jan-17 Wed 66.5 66.76 65.89 ### 35.7 35.7 0.0
2024-Jan-16 Tue ### ### 66.77 66.86 ### ### 4.8
2024-Jan-15 Mon 66.21 ### 66.21 66.7 ### ### 4.8
2024-Jan-12 Fri ### 66.7 66.24 66.52 ### ### ###
2024-Jan-11 Thu ### 66.5 ### ### 13,729 456,489 ### ### 0.0
2024-Jan-10 Wed ### 66.4 ### ### 13,781 457,529 ### ### 0.0
2024-Jan-09 Tue 66.8 66.8 ### 66.42 11,143 372,176 ### ### 4.7
2024-Jan-08 Mon 66.8 ### 66.29 66.42 41.2 41.2 4.7
2024-Jan-05 Fri 66.7 ### ### 66.75 71.0 71.0 4.8
2024-Jan-04 Thu ### ### ### ### ### ### 0.0
2024-Jan-03 Wed 66.51 ### 66.27 ### 4,381 ### 42.8 42.8 0.0
2024-Jan-02 Tue ### ### 66.41 66.49 26.2 26.2 ###
2023-Dec-29 Fri 67.5 ### ### ### 9,674 0 ### ### 0.0
2023-Dec-28 Thu ### 67.48 ### 67.44 9,240 311,757 ### ### 4.8
2023-Dec-27 Wed ### ### 66.56 66.83 11,886 ### ### ### ###
2023-Dec-22 Fri 66.7 ### 66.24 ### 35.1 35.1 0.0
2023-Dec-21 Thu 67.2 67.21 ### 66.59 16,723 561,976 26.3 26.3 ###
2023-Dec-20 Wed 67.4 67.4 ### 67.4 ### ### 4.8
2023-Dec-19 Tue ### ### ### ### 10,046 0 ### ### 0.0
2023-Dec-18 Mon ### ### 67.54 67.54 24,440 ### ### ### 4.8
2023-Dec-15 Fri ### 68.23 ### ### 18,281 623,656 ### ### 0.0
2023-Dec-14 Thu 67.78 67.79 ### ### ### ### 0.0
2023-Dec-13 Wed 67.81 ### ### ### 33.2 33.2 0.0
2023-Dec-12 Tue ### ### ### ### 18,428 0 ### ### 0.0
2023-Dec-11 Mon 67.5 67.83 ### 67.28 39.7 39.7 4.8
2023-Dec-08 Fri 67.5 67.74 ### 67.47 7,271 ### 30.5 30.5 ###
2023-Dec-07 Thu 67.81 ### ### 67.81 67.4 67.4 ###
2023-Dec-06 Wed ### ### ### 67.73 25.0 25.0 4.8
2023-Dec-05 Tue 67.5 67.54 ### 67.48 47.7 47.7 4.8
2023-Dec-04 Mon ### ### 67.21 67.53 ### ### ###
2023-Dec-01 Fri 67.4 ### 67.4 67.86 15,543 ### 73.7 73.7 4.8
2023-Nov-30 Thu ### ### ### ### 9,384 0 ### ### 0.0
2023-Nov-29 Wed 67.71 68.21 ### 67.44 33.9 33.9 4.8
2023-Nov-28 Tue ### ### 67.4 67.4 12,185 ### 26.1 26.1 4.8
2023-Nov-27 Mon 68.28 68.28 ### 67.75 ### ### ###
2023-Nov-24 Fri ### ### 68.2 68.2 ### ### ###
2023-Nov-23 Thu 68.7 68.7 68.23 ### 34.7 34.7 0.0
2023-Nov-22 Wed ### 68.82 68.24 ### ### ### 0.0
2023-Nov-21 Tue 68.71 ### 68.5 68.71 11,954 409,424 ### ### 4.9
2023-Nov-20 Mon 68.46 ### ### 68.2 27,841 0 41.0 41.0 ###
2023-Nov-17 Fri 68.59 68.82 ### 68.46 15,547 534,972 ### ### 4.9
2023-Nov-16 Thu ### ### 68.5 68.55 10,248 ### 38.2 38.2 ###
2023-Nov-15 Wed 68.44 68.8 ### 68.4 20,123 ### ### ### 4.9
2023-Nov-14 Tue 68.2 68.5 ### ### ### ### 0.0
2023-Nov-13 Mon ### 68.47 ### ### 43.3 43.3 0.0
2023-Nov-10 Fri ### ### ### 67.71 6,670 0 34.5 34.5 ###
2023-Nov-09 Thu ### ### 67.8 ### 7,555 ### ### ### 0.0
2023-Nov-08 Wed 67.8 ### 67.8 ### 14,240 ### 67.1 67.1 0.0
2023-Nov-07 Tue 67.5 67.75 ### 67.75 ### ### ###
2023-Nov-06 Mon 67.24 67.5 66.78 ### ### ### 0.0
2023-Nov-03 Fri ### ### ### ### ### ### 0.0
2023-Nov-02 Thu ### 66.26 ### ### ### ### 0.0
2023-Nov-01 Wed 66.48 ### ### ### 11,123 0 33.9 33.9 0.0
2023-Oct-31 Tue 66.27 66.27 65.81 65.81 7,680 507,187 ### ### ###
2023-Oct-30 Mon 66.46 66.5 ### 66.27 4,986 165,784 ### ### ###
2023-Oct-27 Fri 66.45 66.45 65.86 66.27 33.3 33.3 ###
2023-Oct-26 Thu 66.5 66.73 ### ### 16,771 ### 33.6 33.6 0.0
2023-Oct-25 Wed 66.5 66.71 ### ### ### ### 0.0
2023-Oct-24 Tue ### ### ### 65.89 9,040 0 27.9 27.9 ###
2023-Oct-23 Mon 66.8 66.8 ### ### ### ### 0.0
2023-Oct-20 Fri ### 67.28 66.75 67.24 149,844 ### 72.2 72.2 4.8
2023-Oct-19 Thu 67.5 ### ### 67.48 13,479 0 38.3 38.3 4.8
2023-Oct-18 Wed ### ### ### ### 9,643 0 ### ### 0.0
2023-Oct-17 Tue ### 68.58 ### ### ### ### 0.0
2023-Oct-16 Mon 68.75 68.75 ### ### ### ### 0.0
2023-Oct-13 Fri 68.43 68.8 68.2 68.78 ### ### 4.9
2023-Oct-12 Thu ### ### ### 68.42 9,048 0 75.1 75.1 4.9
2023-Oct-11 Wed ### ### 67.29 ### 73.2 73.2 0.0
2023-Oct-10 Tue ### ### 66.71 67.26 66.3 66.3 4.8
2023-Oct-09 Mon 67.51 ### ### 67.43 9,440 0 41.6 41.6 ###
2023-Oct-06 Fri 66.85 67.49 66.76 67.49 80.4 80.4 ###
2023-Oct-05 Thu ### 67.27 ### ### 11,584 389,627 32.9 32.9 0.0
2023-Oct-04 Wed 68.22 68.22 ### ### 30.5 30.5 0.0
2023-Oct-03 Tue ### 68.47 ### ### ### ### 0.0
2023-Oct-02 Mon ### ### 67.2 ### ### ### 0.0
2023-Sep-29 Fri 68.85 68.85 67.58 ### 21.1 21.1 0.0
2023-Sep-28 Thu 68.86 68.86 ### ### ### ### 0.0
2023-Sep-27 Wed 68.74 68.74 67.84 ### 8,285 565,782 29.1 29.1 0.0
2023-Sep-26 Tue ### ### ### ### 11,353 0 36.1 36.1 0.0
2023-Sep-25 Mon 68.8 68.85 ### ### 10,589 364,526 ### ### 0.0
2023-Sep-22 Fri 68.58 68.84 67.8 68.84 62.5 62.5 4.9
2023-Sep-21 Thu 68.82 68.83 ### ### 15,582 536,254 31.4 31.4 0.0
2023-Sep-20 Wed 69.2 69.2 ### 68.78 ### ### 4.9
2023-Sep-19 Tue 69.58 ### ### 69.4 54,778 0 37.3 37.3 5.0
2023-Sep-18 Mon ### ### 69.4 69.58 ### ### ###
2023-Sep-15 Fri ### ### 69.76 69.81 ### ### ###
2023-Sep-14 Thu ### ### 69.59 69.85 7,349 ### 30.6 30.6 ###
2023-Sep-13 Wed ### 69.81 69.55 ### 75.3 75.3 0.0
2023-Sep-12 Tue 69.44 ### ### ### 70.5 70.5 0.0
2023-Sep-11 Mon 69.51 69.52 69.27 ### 12,540 ### 39.9 39.9 0.0
2023-Sep-08 Fri ### ### ### 69.51 17,623 0 ### ### ###
2023-Sep-07 Thu 70.4 70.4 ### ### ### ### 0.0
2023-Sep-06 Wed 70.5 ### 70.28 70.28 ### ### ###
2023-Sep-05 Tue 70.28 70.5 ### 70.5 32,688 1,152,252 ### ### 5.0
2023-Sep-04 Mon 69.77 ### 69.77 ### 76.4 76.4 0.0
2023-Sep-01 Fri 70.23 70.23 ### 69.51 ### ### ###
2023-Aug-31 Thu 70.45 70.45 69.47 69.5 9,888 ### ### ### 5.0
2023-Aug-30 Wed 70.2 70.45 ### 70.45 ### ### 5.0
2023-Aug-29 Tue ### 70 69.56 70 67.4 67.4 5.0
2023-Aug-28 Mon 69.5 70 69.44 69.52 24,588 1,714,275 ### ### 5.0
2023-Aug-25 Fri ### 69.54 ### 69.5 7,123 ### ### ### 5.0
2023-Aug-24 Thu 68.87 69.72 68.87 69.5 18,373 1,273,157 ### ### 5.0
2023-Aug-23 Wed 68.55 ### ### ### ### ### 0.0
2023-Aug-22 Tue ### ### 68.44 68.55 23,842 815,873 ### ### ###
2023-Aug-21 Mon ### 69.2 ### ### ### ### 0.0
2023-Aug-18 Fri 69.41 69.41 ### ### 11,083 ### ### ### 0.0
2023-Aug-17 Thu 68.84 69.71 68.5 69.42 150,559 10,404,379 ### ### 5.0
2023-Aug-16 Wed 69.25 69.25 ### ### 385,376 13,343,644 34.3 34.3 0.0
2023-Aug-15 Tue ### 69.74 ### 68.88 16,374 ### ### ### ###
2023-Aug-14 Mon 69.8 69.8 ### 69.27 15,942 556,375 ### ### 4.9
2023-Aug-11 Fri 70.88 70.88 69.77 69.85 10,576 743,757 ### ### ###
2023-Aug-10 Thu ### 70.5 69.72 69.79 ### ### 5.0
2023-Aug-09 Wed ### ### 69.5 69.84 10,385 360,878 35.6 35.6 5.0
2023-Aug-08 Tue 70.73 70.75 69.89 70.2 9,425 ### ### ### 5.0
2023-Aug-07 Mon 70 70.59 70 ### 9,859 ### ### ### 0.0
2023-Aug-04 Fri ### 70.84 ### 70.28 ### ### ###
2023-Aug-03 Thu 71 71 ### ### 13,687 485,888 ### ### 0.0
2023-Aug-02 Wed 70.84 71.5 ### ### 35.7 35.7 0.0
2023-Aug-01 Tue 71.4 71.44 ### 70.84 21,153 755,585 29.5 29.5 ###
2023-Jul-31 Mon 71 ### 70.8 ### 39.9 39.9 0.0
2023-Jul-28 Fri ### 70.74 ### 70.55 85.4 85.4 ###
2023-Jul-27 Thu ### 69.48 68.81 ### 13,821 955,653 28.0 28.0 0.0
2023-Jul-26 Wed ### ### 68.5 68.88 55,386 1,896,970 68.1 68.1 ###
2023-Jul-25 Tue ### ### ### ### ### ### 0.0
2023-Jul-24 Mon 67.8 ### ### 67.77 10,271 0 43.5 43.5 ###
2023-Jul-21 Fri 67.77 67.82 ### 67.26 ### ### 4.8
2023-Jul-20 Thu 67.8 ### ### 67.77 16,354 0 ### ### ###
2023-Jul-19 Wed ### ### 67.54 ### ### ### 0.0
2023-Jul-18 Tue 67.79 68.53 ### 67.84 10,558 ### ### ### 4.8
2023-Jul-17 Mon 67.56 67.85 67.5 67.79 74.7 74.7 4.8
2023-Jul-14 Fri ### 67.85 ### 67.56 71,350 2,420,548 ### ### 4.8
2023-Jul-13 Thu 67.71 68.56 ### ### 31.3 31.3 0.0
2023-Jul-12 Wed 67.76 67.76 ### ### 27,187 ### ### ### 0.0
2023-Jul-11 Tue ### 67.56 ### 67.56 69.8 69.8 4.8
2023-Jul-10 Mon 67.21 ### ### ### ### ### 0.0
2023-Jul-07 Fri ### 67.49 66.78 ### 16,678 1,119,677 ### ### 0.0
2023-Jul-06 Thu 67.76 ### 67.26 ### 33.9 33.9 0.0
2023-Jul-05 Wed ### ### 67.76 67.76 15,086 ### ### ### 4.8
2023-Jul-04 Tue ### 69.22 67.54 68.21 59.3 59.3 4.9
2023-Jul-03 Mon ### ### ### 67.54 15,027 0 67.2 67.2 4.8
2023-Jun-30 Fri 67.71 ### 67.29 ### 7,784 ### 30.8 30.8 0.0
2023-Jun-29 Thu ### 68.22 67.7 67.79 30.2 30.2 4.8
2023-Jun-28 Wed ### 67.79 66.83 ### 21,223 1,428,520 ### ### 0.0
2023-Jun-27 Tue ### ### 66.72 ### 16,581 553,142 71.1 71.1 0.0
2023-Jun-26 Mon 66.54 67.29 66.54 ### 21,820 1,460,085 ### ### 0.0
2023-Jun-23 Fri 67.24 67.24 66.53 66.72 ### ### 4.8
2023-Jun-22 Thu 66.87 ### ### ### 9,344 0 79.8 79.8 0.0
2023-Jun-21 Wed 67.22 ### ### 66.87 33.4 33.4 ###
2023-Jun-20 Tue 67.2 67.46 ### 67.23 11,825 398,857 67.7 67.7 4.8
2023-Jun-19 Mon 67.43 67.57 ### ### 12,781 ### ### ### 0.0
2023-Jun-16 Fri ### 67.5 ### 67.43 ### ### ###
2023-Jun-15 Thu ### ### ### 67.5 ### ### ###
2023-Jun-14 Wed ### ### ### ### 40.0 40.0 0.0
2023-Jun-13 Tue ### ### 66.87 67.21 9,773 ### ### ### ###
2023-Jun-09 Fri ### ### 66.84 ### 13,487 ### ### ### 0.0
2023-Jun-08 Thu ### 67.24 ### ### 15,273 513,478 ### ### 0.0
2023-Jun-07 Wed 67.41 67.41 66.86 ### 20,646 ### ### ### 0.0
2023-Jun-06 Tue ### 67.56 66.51 67.42 ### ### 4.8
2023-Jun-05 Mon ### ### 66.7 66.7 ### ### 4.8
2023-Jun-02 Fri 66.5 ### 66.5 ### 68.9 68.9 0.0
2023-Jun-01 Thu 66.48 ### ### 66.5 11,983 0 ### ### 4.8
2023-May-31 Wed ### ### 66.45 66.48 13,987 ### 38.7 38.7 4.7
2023-May-30 Tue ### ### 66.5 ### 10,877 ### ### ### 0.0
2023-May-29 Mon ### 67.44 66.75 ### ### ### 0.0
2023-May-26 Fri 66.5 ### 66.4 66.75 70.7 70.7 4.8
2023-May-25 Thu 66.5 ### 66.4 66.4 ### ### 4.7
2023-May-24 Wed 66.53 66.53 ### 66.5 43.7 43.7 4.8
2023-May-23 Tue 66.7 66.74 66.5 66.54 12,370 824,089 38.8 38.8 4.8
2023-May-22 Mon 66.5 ### ### ### 14,078 0 ### ### 0.0
2023-May-19 Fri 66.53 ### 66.29 66.45 ### ### ###
2023-May-18 Thu ### 66.77 66.47 66.57 9,851 656,273 ### ### 4.8
2023-May-17 Wed 66.2 ### 66.2 66.49 74.3 74.3 ###
2023-May-16 Tue 66.4 66.4 ### ### ### ### 0.0
2023-May-15 Mon 65.77 66.2 65.77 ### ### ### 0.0
2023-May-12 Fri 65.52 ### 65.52 65.77 72.5 72.5 4.7
2023-May-11 Thu 65.44 65.55 65.21 ### 35.6 35.6 0.0
2023-May-10 Wed ### ### ### 65.44 28.8 28.8 4.7
2023-May-09 Tue ### ### 65.4 65.8 ### ### 4.7
2023-May-08 Mon ### 66.4 65.54 ### 38.2 38.2 0.0
2023-May-05 Fri ### 66.25 65.49 ### 8,559 563,781 ### ### 0.0
2023-May-04 Thu ### 66.24 ### ### ### ### 0.0
2023-May-03 Wed ### ### ### ### 9,783 0 ### ### 0.0
2023-May-02 Tue ### ### ### ### 15,253 0 29.0 29.0 0.0
2023-May-01 Mon ### ### 66.87 ### 12,922 432,047 42.6 42.6 0.0
2023-Apr-28 Fri ### 66.83 ### 66.76 23,228 ### 74.2 74.2 4.8
2023-Apr-27 Thu 66.4 66.4 ### ### 17,287 573,928 36.1 36.1 0.0
2023-Apr-26 Wed 65.81 ### 65.45 ### 8,245 ### 78.5 78.5 0.0
2023-Apr-24 Mon ### ### 65.81 65.87 11,081 364,620 38.2 38.2 ###
2023-Apr-21 Fri 66.22 ### ### ### 20,546 0 35.1 35.1 0.0
2023-Apr-20 Thu 66.5 ### 66.21 ### 13,683 452,975 ### ### 0.0
2023-Apr-19 Wed ### ### 66.59 ### ### ### 0.0
2023-Apr-18 Tue 67.49 67.49 ### ### 32.1 32.1 0.0
2023-Apr-17 Mon ### 67.45 ### 67.45 6,681 ### ### ### 4.8
2023-Apr-14 Fri ### ### 66.4 66.59 ### ### ###
2023-Apr-13 Thu ### ### 66.45 66.72 8,687 288,625 ### ### 4.8
2023-Apr-12 Wed 67.5 ### ### 67.26 44,352 0 36.9 36.9 4.8
2023-Apr-11 Tue ### 67.49 ### ### 12,524 422,622 ### ### 0.0
2023-Apr-06 Thu ### ### ### 66.21 10,783 0 ### ### ###
2023-Apr-05 Wed ### ### ### 66.83 15,944 0 35.7 35.7 ###
2023-Apr-04 Tue 66.53 66.54 ### 65.88 ### ### 4.7
2023-Apr-03 Mon ### ### ### ### 13,346 0 ### ### 0.0
2023-Mar-31 Fri 66.5 66.89 66.5 ### ### ### 0.0
2023-Mar-30 Thu 66.26 66.57 ### ### 9,455 ### 29.8 29.8 0.0
2023-Mar-29 Wed 65.54 66.51 65.54 65.85 ### ### ###
2023-Mar-28 Tue 65.78 65.8 65.21 ### 25.3 25.3 0.0
2023-Mar-27 Mon ### ### 65.53 65.75 13,153 430,958 37.9 37.9 ###
2023-Mar-24 Fri 65.51 ### 65.51 ### 69.7 69.7 0.0
2023-Mar-23 Thu ### 65.24 ### ### 5,426 ### ### ### 0.0
2023-Mar-22 Wed ### 65.29 ### ### 12,228 399,183 ### ### 0.0
2023-Mar-21 Tue ### ### ### ### ### ### 0.0
2023-Mar-20 Mon 64.43 64.43 ### 63.84 15,450 497,721 ### ### 4.6
2023-Mar-17 Fri 64.45 ### ### ### 65.9 65.9 0.0
2023-Mar-16 Thu ### ### ### 64.41 45.3 45.3 ###
2023-Mar-15 Wed 64.76 ### 64.5 ### 16,148 520,773 ### ### 0.0
2023-Mar-14 Tue 65.53 65.56 64.76 64.76 16,544 ### 39.4 39.4 4.6
2023-Mar-13 Mon ### ### 65.24 ### 80.9 80.9 0.0
2023-Mar-10 Fri 66.55 66.55 65.58 65.58 32.8 32.8 4.7
2023-Mar-09 Thu 66.86 67.56 66.86 ### 10,744 ### ### ### 0.0
2023-Mar-08 Wed ### 67.245 66.54 66.86 10,846 ### 37.2 37.2 4.8
2023-Mar-07 Tue ### ### ### 67.22 ### ### ###
2023-Mar-06 Mon 66.45 66.55 66.21 66.53 ### ### 4.8
2023-Mar-03 Fri 65.73 66.43 65.73 ### 77.5 77.5 0.0
2023-Mar-02 Thu ### ### 65.46 ### 9,850 ### ### ### 0.0
2023-Mar-01 Wed ### 65.77 ### ### ### ### 0.0
2023-Feb-28 Tue 65.25 ### ### ### 34.3 34.3 0.0
2023-Feb-27 Mon 64.8 65.57 64.76 ### 81.8 81.8 0.0
2023-Feb-24 Fri 65.55 65.55 ### ### 11,451 ### ### ### 0.0
2023-Feb-23 Thu ### 65.77 64.79 65.57 12,272 ### 75.5 75.5 ###
2023-Feb-22 Wed 65.46 65.46 64.79 ### ### ### 0.0
2023-Feb-21 Tue 65.2 66.21 ### 65.55 ### ### 4.7
2023-Feb-20 Mon 66.29 66.29 ### 65.81 38.7 38.7 ###
2023-Feb-17 Fri 66.5 66.52 ### ### ### ### 0.0
2023-Feb-16 Thu 65.89 66.56 65.42 66.54 ### ### 4.8
2023-Feb-15 Wed 65.89 65.89 64.89 65.29 21,589 ### ### ### ###
2023-Feb-14 Tue ### ### ### ### 44.0 44.0 0.0
2023-Feb-13 Mon 66.25 66.25 65.41 ### 20,157 ### ### ### 0.0
2023-Feb-10 Fri ### ### ### 65.76 42.2 42.2 4.7
2023-Feb-09 Thu 66.47 66.47 65.55 ### 9,678 638,844 ### ### 0.0
2023-Feb-08 Wed 66.2 66.23 ### ### 34.6 34.6 0.0
2023-Feb-07 Tue 66.2 66.7 ### 66.22 ### ### 4.7
2023-Feb-06 Mon 66.5 ### 65.81 65.81 38.1 38.1 ###
2023-Feb-03 Fri ### ### ### ### 14,382 0 ### ### 0.0
2023-Feb-02 Thu ### ### ### 66.28 12,173 0 ### ### 4.7
2023-Feb-01 Wed 65.8 66.77 ### ### 71.6 71.6 0.0
2023-Jan-31 Tue 66.7 66.7 65.81 65.86 35.5 35.5 4.7
2023-Jan-30 Mon 67.45 67.45 ### ### 22.0 22.0 0.0
2023-Jan-27 Fri 67.44 67.44 ### ### ### ### 0.0
2023-Jan-25 Wed 67.42 67.5 ### ### 8,650 ### ### ### 0.0
2023-Jan-24 Tue ### ### 67.24 67.42 ### ### 4.8
2023-Jan-23 Mon ### ### 67.23 67.54 70.4 70.4 4.8
2023-Jan-20 Fri ### 67.48 ### ### 8,277 ### ### ### 0.0
2023-Jan-19 Thu 66.5 ### ### ### 78.8 78.8 0.0
2023-Jan-18 Wed 66.84 66.84 ### 66.27 21,248 ### 26.4 26.4 ###
2023-Jan-17 Tue 66.81 ### ### ### 10,125 0 ### ### 0.0
2023-Jan-16 Mon ### 66.87 66.21 66.78 72.8 72.8 4.8
2023-Jan-13 Fri 66.2 66.7 66.2 66.24 65.6 65.6 ###
2023-Jan-12 Thu 66.7 ### ### ### 7,288 0 26.4 26.4 0.0
2023-Jan-11 Wed ### ### ### 66.44 7,921 0 ### ### 4.7
2023-Jan-10 Tue ### 66.28 65.7 ### ### ### 0.0
2023-Jan-09 Mon ### ### ### 65.72 ### ### 4.7
2023-Jan-06 Fri 66.25 66.59 65.47 ### ### ### 0.0
2023-Jan-05 Thu ### 65.84 65.2 ### 27.1 27.1 0.0
2023-Jan-04 Wed ### ### ### 64.75 ### ### 4.6
2023-Jan-03 Tue ### ### ### ### 32.8 32.8 0.0
2022-Dec-30 Fri ### 65.74 ### ### 64.4 64.4 0.0
2022-Dec-29 Thu 65.29 ### 64.51 ### 73.1 73.1 0.0
2022-Dec-28 Wed 65.78 ### ### ### 35.9 35.9 0.0
2022-Dec-23 Fri 65.22 ### ### ### 72.5 72.5 0.0
2022-Dec-22 Thu ### ### ### ### 11,675 0 32.6 32.6 0.0
2022-Dec-21 Wed 64.85 65.51 64.85 ### 70.2 70.2 0.0
2022-Dec-20 Tue 65.47 65.47 64.51 64.85 10,582 687,724 ### ### 4.6
2022-Dec-19 Mon 65.48 65.74 ### ### 38.7 38.7 0.0
2022-Dec-16 Fri 65.25 65.59 ### 65.47 10,684 350,381 ### ### ###
2022-Dec-15 Thu 65.49 65.49 64.58 64.88 36.4 36.4 4.6
2022-Dec-14 Wed 65.4 65.52 ### 65.41 8,440 ### ### ### 4.7
2022-Dec-13 Tue 65.5 65.71 65.26 65.4 10,782 706,059 ### ### ###
2022-Dec-12 Mon 65.85 65.85 65.2 65.45 ### ### 4.7
2022-Dec-09 Fri 66.25 ### ### 66.25 12,925 0 72.7 72.7 4.7
2022-Dec-08 Thu 66.29 66.4 65.59 ### 76.4 76.4 0.0
2022-Dec-07 Wed ### ### ### 66.76 38.9 38.9 4.8
2022-Dec-06 Tue ### ### ### ### 15,528 0 77.5 77.5 0.0
2022-Dec-05 Mon 66.56 ### 65.81 ### 16,257 ### 37.1 37.1 0.0
2022-Dec-02 Fri 65.74 65.76 ### 65.42 ### ### 4.7
2022-Dec-01 Thu ### ### 65.42 ### 18,053 ### 39.3 39.3 0.0
2022-Nov-30 Wed ### 65.57 ### 65.55 18,249 ### 68.7 68.7 4.7
2022-Nov-29 Tue ### ### ### ### ### ### 0.0
2022-Nov-28 Mon ### ### 62.87 ### 11,945 ### ### ### 0.0
2022-Nov-25 Fri ### 64.59 ### ### ### ### 0.0
2022-Nov-24 Thu ### ### 63.5 63.74 21,289 675,925 32.6 32.6 4.6
2022-Nov-23 Wed 64.59 64.59 ### ### 8,675 280,159 37.8 37.8 0.0
2022-Nov-22 Tue ### ### ### ### 20,540 0 78.3 78.3 0.0
2022-Nov-21 Mon ### 64.71 63.51 ### 14,828 950,623 43.2 43.2 0.0
2022-Nov-18 Fri 63.85 ### 63.85 ### 9,779 ### 76.6 76.6 0.0
2022-Nov-17 Thu 64.58 64.58 ### 63.85 14,975 483,542 ### ### ###
2022-Nov-16 Wed ### 65.42 ### ### 31.2 31.2 0.0
2022-Nov-15 Tue ### 65.46 ### 65.45 ### ### 4.7
2022-Nov-14 Mon 64.26 ### ### ### ### ### 0.0
2022-Nov-11 Fri 63.74 ### ### ### 20,356 0 ### ### 0.0
2022-Nov-10 Thu 63.74 63.74 ### 63.74 8,752 278,926 70.9 70.9 4.6
2022-Nov-09 Wed 63.85 ### 63.75 63.86 68.8 68.8 ###
2022-Nov-08 Tue 64.28 64.49 63.76 ### 13,145 842,923 36.6 36.6 0.0
2022-Nov-07 Mon 64.2 ### 63.45 64.5 18,320 ### ### ### 4.6
2022-Nov-04 Fri 62.82 64.24 62.82 64.24 80.4 80.4 4.6
2022-Nov-03 Thu 62.78 ### ### 62.41 35.0 35.0 4.5
2022-Nov-02 Wed ### 63.21 ### 63.21 10,458 330,525 80.0 80.0 ###
2022-Nov-01 Tue ### 62.29 ### ### 17,978 559,924 64.7 64.7 0.0
2022-Oct-31 Mon ### 61.84 60.55 ### ### ### 0.0
2022-Oct-28 Fri 61.57 61.88 60.58 60.77 34.3 34.3 ###
2022-Oct-27 Thu ### ### ### ### 24.8 24.8 0.0
2022-Oct-26 Wed ### ### ### 61.89 40.3 40.3 ###
2022-Oct-25 Tue 62.5 62.52 61.48 ### ### ### 0.0
2022-Oct-24 Mon 64.44 64.49 62.75 62.75 17,778 ### 20.1 20.1 4.5
2022-Oct-21 Fri ### ### 63.72 ### ### ### 0.0
2022-Oct-20 Thu 63.85 63.85 63.2 63.82 21,921 ### ### ### 4.6
2022-Oct-19 Wed ### ### ### ### 9,984 0 34.1 34.1 0.0
2022-Oct-18 Tue 64.85 64.85 ### ### 25.0 25.0 0.0
2022-Oct-17 Mon ### ### 63.42 63.58 ### ### ###
2022-Oct-14 Fri ### ### 63.26 ### 9,729 307,728 78.9 78.9 0.0
2022-Oct-13 Thu 63.72 63.76 ### ### ### ### 0.0
2022-Oct-12 Wed ### ### 63.41 ### 6,542 ### ### ### 0.0
2022-Oct-11 Tue ### 64.85 ### ### 11,856 ### ### ### 0.0
2022-Oct-10 Mon ### ### ### 64.46 8,350 0 36.5 36.5 4.6
2022-Oct-07 Fri 65.84 65.84 64.71 ### 10,027 ### 26.2 26.2 0.0
2022-Oct-06 Thu ### 65.24 64.71 ### ### ### 0.0
2022-Oct-05 Wed 64.2 ### 64.2 ### 11,624 ### ### ### 0.0
2022-Oct-04 Tue ### ### ### 63.86 10,082 0 58.2 58.2 ###
2022-Oct-03 Mon ### 63.48 62.57 62.74 8,380 528,149 46.5 46.5 ###
2022-Sep-30 Fri ### ### 62.58 ### 11,972 ### ### ### 0.0
2022-Sep-29 Thu ### ### 63.48 63.48 29.1 29.1 4.5
2022-Sep-28 Wed ### 64.58 63.82 ### ### ### 0.0
2022-Sep-27 Tue 64.28 64.28 63.75 63.85 8,250 528,123 32.0 32.0 ###
2022-Sep-26 Mon 64.49 ### 63.72 64.28 ### ### ###
2022-Sep-23 Fri ### ### ### 64.5 8,444 0 45.7 45.7 4.6
2022-Sep-21 Wed 65.5 65.58 65.2 65.4 46.0 46.0 ###
2022-Sep-20 Tue 66.2 66.29 ### ### 34.7 34.7 0.0
2022-Sep-19 Mon ### 66.22 ### ### 82.3 82.3 0.0
2022-Sep-16 Fri ### ### ### ### 24,373 0 ### ### 0.0
2022-Sep-15 Thu 66.5 66.78 66.29 ### ### ### 0.0
2022-Sep-14 Wed ### 66.71 ### 66.52 10,376 ### 60.8 60.8 ###
2022-Sep-13 Tue ### ### ### 66.79 ### ### ###
2022-Sep-12 Mon ### 66.88 66.26 66.28 ### ### 4.7
2022-Sep-09 Fri 66.23 66.58 ### ### 60.9 60.9 0.0
2022-Sep-08 Thu 66.85 66.85 ### 66.23 13,629 455,549 25.3 25.3 ###
2022-Sep-07 Wed ### 66.26 65.89 ### 44.9 44.9 0.0
2022-Sep-06 Tue ### 66.21 65.81 ### 15,180 ### ### ### 0.0
2022-Sep-05 Mon ### ### 65.89 ### ### ### 0.0
2022-Sep-02 Fri 66.42 66.84 ### ### 12,125 ### ### ### 0.0
2022-Sep-01 Thu 66.21 ### 66.2 ### 16,357 ### 80.6 80.6 0.0
2022-Aug-31 Wed 66.79 ### 66.26 ### 60.4 60.4 0.0
2022-Aug-30 Tue ### ### 66.47 66.81 31.5 31.5 4.8
2022-Aug-29 Mon ### ### 66.51 ### ### ### 0.0
2022-Aug-26 Fri ### ### ### ### 10,449 0 ### ### 0.0
2022-Aug-25 Thu 66.2 ### ### ### 13,084 0 66.9 66.9 0.0
2022-Aug-24 Wed 66.5 ### ### ### 9,029 0 ### ### 0.0
2022-Aug-23 Tue ### ### 66.2 66.29 ### ### ###
2022-Aug-22 Mon ### ### 66.5 66.72 20,642 686,346 45.0 45.0 4.8
2022-Aug-19 Fri 67.48 67.75 ### ### 15,359 520,286 39.6 39.6 0.0
2022-Aug-18 Thu ### 67.5 ### ### 11,224 ### 78.6 78.6 0.0
2022-Aug-17 Wed 66.5 ### 66.5 ### 77.5 77.5 0.0
2022-Aug-16 Tue ### ### ### 66.59 8,741 0 ### ### ###
2022-Aug-15 Mon ### ### ### 66.24 75.1 75.1 ###
2022-Aug-12 Fri ### 65.74 65.53 ### ### ### 0.0
2022-Aug-11 Thu ### 65.83 65.54 65.75 9,329 612,775 63.7 63.7 ###
2022-Aug-10 Wed ### ### ### ### 29.8 29.8 0.0
2022-Aug-09 Tue 65.89 66.25 ### ### ### ### 0.0
2022-Aug-08 Mon ### 66.5 65.86 65.86 10,384 ### 33.4 33.4 4.7
2022-Aug-05 Fri ### ### ### ### 73.7 73.7 0.0
2022-Aug-04 Thu 65.55 65.71 ### 65.28 37.0 37.0 4.7
2022-Aug-03 Wed ### ### ### 65.28 ### ### 4.7
2022-Aug-02 Tue ### ### ### 64.82 36.2 36.2 ###
2022-Aug-01 Mon ### 65.85 ### ### 22,574 743,248 ### ### 0.0
2022-Jul-29 Fri 65.51 65.8 64.88 ### 32.1 32.1 0.0
2022-Jul-28 Thu 65.75 65.75 ### ### 10,976 ### 25.0 25.0 0.0
2022-Jul-27 Wed ### 65.48 64.8 ### ### ### 0.0
2022-Jul-26 Tue 65.7 65.7 64.83 ### 9,951 649,452 ### ### 0.0
2022-Jul-25 Mon ### 65.79 ### ### 44.9 44.9 0.0
2022-Jul-22 Fri ### ### 65.57 65.57 14,252 467,251 31.9 31.9 ###
2022-Jul-21 Thu ### 65.88 ### 65.59 65.6 65.6 4.7
2022-Jul-20 Wed 65.81 ### ### 65.53 ### ### ###
2022-Jul-19 Tue ### 65.75 65.21 65.43 36.0 36.0 ###
2022-Jul-18 Mon ### ### ### ### 11,888 0 70.2 70.2 0.0
2022-Jul-15 Fri 66.24 66.24 65.43 65.55 29.7 29.7 4.7
2022-Jul-14 Thu ### 66.27 65.75 65.83 ### ### 4.7
2022-Jul-13 Wed ### ### ### ### ### ### 0.0
2022-Jul-12 Tue ### ### ### ### 40.0 40.0 0.0
2022-Jul-11 Mon 67.41 67.43 ### ### 10,152 342,274 37.2 37.2 0.0
2022-Jul-08 Fri 66.57 ### 66.57 ### 9,456 314,742 68.0 68.0 0.0
2022-Jul-07 Thu ### ### ### 66.57 7,320 0 ### ### 4.8
2022-Jul-06 Wed ### 67.45 ### ### 12,652 426,688 ### ### 0.0
2022-Jul-05 Tue 66.5 ### ### 66.43 31.8 31.8 4.7
2022-Jul-04 Mon ### 67.82 ### 66.51 7,320 248,221 67.8 67.8 ###
2022-Jul-01 Fri ### 67.43 ### 66.25 ### ### 4.7
2022-Jun-30 Thu 67.71 ### ### ### ### ### 0.0
2022-Jun-29 Wed ### ### ### ### 6,721 0 43.7 43.7 0.0
2022-Jun-28 Tue 68.46 68.46 ### ### 17,629 603,440 ### ### 0.0
2022-Jun-27 Mon ### ### ### ### 8,579 0 74.2 74.2 0.0
2022-Jun-24 Fri ### 67.4 66.26 66.87 9,786 ### 23.7 23.7 ###
2022-Jun-23 Thu ### ### ### 66.52 9,558 0 78.0 78.0 ###
2022-Jun-22 Wed ### ### ### ### ### ### 0.0
2022-Jun-21 Tue 65.5 ### 65.5 ### ### ### 0.0
2022-Jun-20 Mon ### 66.58 65.5 ### 78.2 78.2 0.0
2022-Jun-17 Fri 65.46 ### ### ### 11,121 0 64.0 64.0 0.0
2022-Jun-16 Thu 67.5 ### ### ### 20,086 0 ### ### 0.0
2022-Jun-15 Wed ### ### ### ### ### ### 0.0
2022-Jun-14 Tue 66.45 66.86 ### 66.81 16,959 ### ### ### 4.8
2022-Jun-10 Fri 67.42 ### ### ### 10,154 0 78.9 78.9 0.0
2022-Jun-09 Thu 67.88 67.89 ### 67.42 50.4 50.4 4.8
2022-Jun-08 Wed ### ### ### ### 7,526 0 ### ### 0.0
2022-Jun-07 Tue 67.4 67.7 ### ### 57.6 57.6 0.0
2022-Jun-06 Mon 67.28 67.28 ### ### 7,576 254,856 ### ### 0.0
2022-Jun-03 Fri 67.77 67.89 ### ### 9,973 ### 37.2 37.2 0.0
2022-Jun-02 Thu ### ### ### ### ### ### 0.0
2022-Jun-01 Wed 67.86 67.86 ### 67.49 12,144 412,045 49.1 49.1 ###
2022-May-31 Tue ### ### ### ### 75.6 75.6 0.0
2022-May-30 Mon ### ### 66.23 ### 20,175 ### 66.0 66.0 0.0
2022-May-27 Fri ### 66.79 65.81 ### 9,849 652,988 ### ### 0.0
2022-May-26 Thu 65.5 65.76 ### ### ### ### 0.0
2022-May-25 Wed 65.77 65.77 ### ### 9,950 ### 34.9 34.9 0.0
2022-May-24 Tue ### ### ### ### ### ### 0.0
2022-May-23 Mon 66.77 66.77 65.72 65.86 10,151 672,452 ### ### 4.7
2022-May-20 Fri ### 66.7 ### 66.55 60.3 60.3 ###
2022-May-19 Thu 66.21 66.21 ### 65.51 17,250 ### ### ### ###
2022-May-18 Wed 66.8 66.8 ### ### ### ### 0.0
2022-May-17 Tue 66.28 66.28 65.25 66.22 11,623 764,386 ### ### 4.7
2022-May-16 Mon ### 66.82 ### 66.29 10,676 356,685 ### ### ###
2022-May-13 Fri ### ### ### 65.85 10,451 0 ### ### ###
2022-May-12 Thu 65.74 65.74 ### ### 16,173 ### ### ### 0.0
2022-May-11 Wed ### ### ### ### 19,471 0 73.7 73.7 0.0
2022-May-10 Tue 65.87 65.87 ### 65.25 16,358 538,750 59.3 59.3 ###
2022-May-09 Mon 65.87 65.87 ### 65.25 16,358 538,750 59.3 59.3 ###
2022-May-06 Fri 66.74 66.74 65.58 65.84 ### ### 4.7
2022-May-05 Thu 67.53 67.56 66.83 ### 12,279 825,087 ### ### 0.0
2022-May-04 Wed ### 68.52 67.56 ### 10,527 716,257 55.3 55.3 0.0
2022-May-03 Tue ### ### 67.5 ### 48.0 48.0 0.0
2022-May-02 Mon 68.4 ### 67.4 68.2 ### ### ###
2022-Apr-29 Fri 67.29 68.28 ### ### ### ### 0.0
2022-Apr-28 Thu 66.59 67.2 ### ### 5,673 ### ### ### 0.0
2022-Apr-27 Wed ### ### ### ### 22,172 0 ### ### 0.0
2022-Apr-26 Tue 66.77 66.77 ### ### ### ### 0.0
2022-Apr-22 Fri 66.55 66.85 65.74 ### 19,950 1,322,585 69.9 69.9 0.0
2022-Apr-21 Thu 67.2 67.28 66.4 66.86 19,778 ### 38.1 38.1 4.8
2022-Apr-20 Wed ### ### ### 67.21 9,447 0 ### ### ###
2022-Apr-19 Tue 68.78 68.78 67.74 67.8 14,820 ### 27.1 27.1 4.8
2022-Apr-14 Thu 68.7 68.7 ### 68.41 11,280 ### 33.2 33.2 ###
2022-Apr-13 Wed ### 68.43 67.44 68.43 63.3 63.3 4.9
2022-Apr-12 Tue 68.49 ### 67.5 67.8 12,876 ### 42.6 42.6 4.8
2022-Apr-11 Mon ### ### 67.71 67.73 18,047 610,981 ### ### 4.8
2022-Apr-08 Fri ### ### ### 68.53 ### ### ###
2022-Apr-07 Thu ### ### 68.21 68.53 11,757 400,972 47.8 47.8 ###
2022-Apr-06 Wed 69.26 69.26 ### ### 16,142 ### 34.8 34.8 0.0
2022-Apr-05 Tue 70.77 70.77 ### ### 10,244 362,483 32.5 32.5 0.0
2022-Apr-04 Mon ### ### ### 69.73 69.0 69.0 ###
2022-Apr-01 Fri ### ### ### 68.8 22,089 0 ### ### 4.9
2022-Mar-31 Thu ### ### ### 69.5 12,172 0 ### ### 5.0
2022-Mar-30 Wed ### 69.72 ### ### 68.6 68.6 0.0
2022-Mar-29 Tue ### ### ### ### ### ### 0.0
2022-Mar-28 Mon 68.49 68.49 ### ### ### ### 0.0
2022-Mar-25 Fri ### ### ### ### 11,274 0 ### ### 0.0
2022-Mar-24 Thu ### ### 68.41 ### 10,141 346,872 66.6 66.6 0.0
2022-Mar-23 Wed ### 69.57 68.7 69.43 68.2 68.2 ###
2022-Mar-22 Tue 68.8 ### ### 68.4 13,228 0 ### ### 4.9
2022-Mar-21 Mon ### ### 68.21 68.74 35,846 1,222,527 28.6 28.6 ###
2022-Mar-18 Fri ### ### 67.82 ### 11,346 384,742 23.4 23.4 0.0
2022-Mar-17 Thu 69.42 70.28 68.655 ### 21,347 1,482,922 ### ### 0.0
2022-Mar-16 Wed 65.8 ### ### 65.71 20,279 0 36.7 36.7 ###
2022-Mar-15 Tue ### ### ### ### 43.8 43.8 0.0
2022-Mar-14 Mon ### ### 66.74 ### 14,149 472,152 ### ### 0.0
2022-Mar-11 Fri ### ### ### 66.88 25.9 25.9 4.8
2022-Mar-10 Thu ### ### ### 68.75 20,949 0 ### ### ###
2022-Mar-09 Wed 67.7 68.25 ### 67.43 12,473 425,641 ### ### ###
2022-Mar-08 Tue 66.89 67.71 66.58 66.87 15,722 1,055,653 ### ### ###
2022-Mar-07 Mon 69.49 69.49 66.86 ### ### ### 0.0
2022-Mar-04 Fri ### 71.29 69.75 69.8 29,923 ### ### ### 5.0
2022-Mar-03 Thu 71.51 72.24 71 71.5 42.6 42.6 5.1
2022-Mar-02 Wed 72.73 72.73 71.42 71.51 11,945 ### 24.9 24.9 5.1
2022-Mar-01 Tue ### 73.56 ### 73.29 63.4 63.4 ###
2022-Feb-28 Mon ### ### ### ### 27.9 27.9 0.0
2022-Feb-25 Fri ### ### 72.83 ### ### ### 0.0
2022-Feb-24 Thu 74.74 74.84 ### ### 49.8 49.8 0.0
2022-Feb-23 Wed 75.72 75.72 75 ### ### ### 0.0
2022-Feb-22 Tue 76.29 76.29 74.51 74.51 41.8 41.8 5.3
2022-Feb-21 Mon 77 ### 76.2 ### 39.9 39.9 0.0
2022-Feb-18 Fri 77.27 77.71 77 77.53 10,653 ### 64.1 64.1 5.5
2022-Feb-17 Thu ### ### 77.75 77.82 9,388 364,958 ### ### 5.6
2022-Feb-16 Wed ### ### ### 77.78 6,454 0 ### ### 5.6
2022-Feb-15 Tue ### 76.89 76.4 76.76 ### ### 5.5
2022-Feb-14 Mon 77.5 77.5 ### 76.71 46,121 1,787,188 ### ### ###
2022-Feb-11 Fri ### 78.26 77.74 ### 7,521 ### ### ### 0.0
2022-Feb-10 Thu ### 78.49 77.58 77.76 ### ### 5.6
2022-Feb-09 Wed 77 77.5 77 77.42 63.7 63.7 5.5
2022-Feb-08 Tue 77.5 77.5 76.42 76.52 25.5 25.5 5.5
2022-Feb-07 Mon ### 77.8 77 ### 6,628 ### ### ### 0.0
2022-Feb-04 Fri ### ### 76.51 76.75 29.1 29.1 5.5
2022-Feb-03 Thu 77.5 ### ### ### 46.8 46.8 0.0
2022-Feb-02 Wed ### 78.23 77.55 77.73 16,922 1,318,054 34.3 34.3 5.6
2022-Feb-01 Tue 76.88 ### 76.88 ### 11,926 ### ### ### 0.0
2022-Jan-31 Mon 76.22 77 75.8 76.72 ### ### 5.5
2022-Jan-28 Fri ### ### ### 75.79 15,570 0 ### ### ###
2022-Jan-27 Thu ### 76.25 74.56 74.77 24,285 ### ### ### ###
2022-Jan-25 Tue ### ### 75.5 ### ### ### 0.0
2022-Jan-24 Mon ### 77.21 76.7 ### 13,449 ### ### ### 0.0
2022-Jan-21 Fri 77.57 ### ### 77.21 ### ### ###
2022-Jan-20 Thu ### ### 76.58 ### ### ### 0.0
2022-Jan-19 Wed ### ### ### ### 12,575 0 29.2 29.2 0.0
2022-Jan-18 Tue 78 ### ### ### 7,040 0 36.2 36.2 0.0
2022-Jan-17 Mon 77.25 ### ### 77.74 10,084 0 71.9 71.9 5.6
2022-Jan-14 Fri ### 77.8 76.58 76.58 30.4 30.4 5.5
2022-Jan-13 Thu 77.8 78.2 77.27 ### 34.5 34.5 0.0
2022-Jan-12 Wed 77 ### ### 77.57 7,578 0 ### ### ###
2022-Jan-11 Tue 76.5 ### 76.49 76.86 5,654 ### 73.4 73.4 5.5
2022-Jan-10 Mon 76 76.59 ### 76.59 75.3 75.3 ###
2022-Jan-07 Fri ### 76.26 ### 76.25 7,959 303,476 ### ### ###
2022-Jan-06 Thu 75.45 75.45 ### 75.23 ### ### ###
2022-Jan-05 Wed 76.49 76.49 75.4 75.45 29.5 29.5 ###
2022-Jan-04 Tue ### ### 76.27 ### 17,079 ### 59.4 59.4 0.0
2021-Dec-31 Fri 75.75 76.43 75.75 ### 70.5 70.5 0.0
2021-Dec-30 Thu ### ### 75.24 ### 10,325 388,426 27.9 27.9 0.0
2021-Dec-29 Wed 75.59 76.49 75.59 75.71 54.6 54.6 5.4
2021-Dec-24 Fri ### ### 75.59 75.59 20.8 20.8 ###
2021-Dec-23 Thu 75.71 76.28 75.485 75.74 11,854 ### 63.2 63.2 5.4
2021-Dec-22 Wed 76.47 76.47 75.56 ### 10,354 787,059 ### ### 0.0
2021-Dec-21 Tue ### 75.48 ### ### 13,185 ### 36.0 36.0 0.0
2021-Dec-20 Mon 76.29 ### ### ### 13,750 0 37.1 37.1 0.0
2021-Dec-17 Fri 76.28 76.29 75.7 75.7 37.3 37.3 5.4
2021-Dec-16 Thu 76.55 76.57 ### ### 14,873 ### ### ### 0.0
2021-Dec-15 Wed 77.5 77.5 76.74 77.23 8,829 ### ### ### ###
2021-Dec-14 Tue 77.4 ### 76.81 76.81 ### ### ###
2021-Dec-13 Mon 77.85 ### 77.75 77.75 39.0 39.0 ###
2021-Dec-10 Fri 77.84 77.84 ### 77.7 5,652 219,975 ### ### 5.6
2021-Dec-09 Thu 77.82 ### 77.7 77.84 ### ### 5.6
2021-Dec-08 Wed 77.7 ### ### 77.76 60.3 60.3 5.6
2021-Dec-07 Tue 78.26 78.26 ### 77.47 7,823 ### 30.0 30.0 ###
2021-Dec-06 Mon 77.75 ### 77.42 77.88 17,350 ### 83.0 83.0 5.6
2021-Dec-03 Fri ### ### 77.46 77.78 31,988 ### 46.8 46.8 5.6
2021-Dec-02 Thu 76.8 77.51 76.2 77.47 13,288 1,021,249 79.0 79.0 ###
2021-Dec-01 Wed 76.44 ### ### 76.8 75.4 75.4 5.5
2021-Nov-30 Tue ### ### ### 76.44 ### ### 5.5
2021-Nov-29 Mon ### ### ### 76.4 57,929 0 ### ### 5.5
2021-Nov-26 Fri ### 78.5 77.22 77.22 33,223 2,586,742 54.7 54.7 5.5
2021-Nov-25 Thu 77.86 ### 77.56 78 ### ### ###
2021-Nov-24 Wed ### ### 77.4 77.87 ### ### 5.6
2021-Nov-23 Tue 78 78 ### 77.5 40,220 1,568,580 ### ### 5.5
2021-Nov-22 Mon ### 78.53 ### ### 75.2 75.2 0.0
2021-Nov-19 Fri ### 78.55 77.81 ### 11,886 929,247 38.9 38.9 0.0
2021-Nov-18 Thu 79.47 79.48 78.5 78.55 14,027 ### ### ### ###
2021-Nov-17 Wed ### ### 78.75 ### 12,044 ### ### ### 0.0
2021-Nov-16 Tue 78.4 78.7 78.27 ### 11,444 898,182 77.7 77.7 0.0
2021-Nov-15 Mon 78.82 ### ### ### 34.9 34.9 0.0
2021-Nov-12 Fri ### 79.5 ### 78.74 70.8 70.8 5.6
2021-Nov-11 Thu 77.2 77.88 77 ### ### ### 0.0
2021-Nov-10 Wed ### 77.29 ### 76.79 ### ### 5.5
2021-Nov-09 Tue ### 77 76.26 76.72 72.5 72.5 5.5
2021-Nov-08 Mon ### 76.4 ### 76.26 10,355 ### ### ### 5.4
2021-Nov-05 Fri ### ### ### 76.25 70.7 70.7 ###
2021-Nov-04 Thu 75.56 76 75.41 75.87 70.8 70.8 ###
2021-Nov-03 Wed ### 75.77 75.25 75.41 9,084 ### ### ### ###
2021-Nov-02 Tue 75.43 75.47 ### ### 7,187 ### ### ### 0.0
2021-Nov-01 Mon ### ### 74.41 74.54 40.2 40.2 5.3
2021-Oct-29 Fri 75.76 75.89 74.74 74.82 ### ### 5.3
2021-Oct-28 Thu 75.5 ### 75.5 75.75 17,875 674,781 74.2 74.2 ###
2021-Oct-27 Wed ### ### ### 75.76 ### ### ###
2021-Oct-26 Tue ### ### ### ### 10,871 0 38.4 38.4 0.0
2021-Oct-25 Mon ### ### 76.5 76.73 18,426 ### 40.5 40.5 ###
2021-Oct-22 Fri 77.47 77.47 ### ### ### ### 0.0
2021-Oct-21 Thu ### ### ### ### 27,970 0 28.1 28.1 0.0
2021-Oct-20 Wed ### ### ### ### ### ### 0.0
2021-Oct-19 Tue 77.5 77.54 ### ### 5,373 ### 37.5 37.5 0.0
2021-Oct-18 Mon 77 ### 76.84 ### ### ### 0.0
2021-Oct-15 Fri ### ### ### 76.8 5,380 0 ### ### 5.5
2021-Oct-14 Thu ### ### 76 ### ### ### 0.0
2021-Oct-13 Wed 76.48 ### 75.51 ### ### ### 0.0
2021-Oct-12 Tue ### ### 75.85 76.22 11,254 ### 37.3 37.3 5.4
2021-Oct-11 Mon ### 77.49 76.7 77.49 7,943 ### ### ### ###
2021-Oct-08 Fri ### ### ### 76.51 52,250 0 ### ### ###
2021-Oct-07 Thu ### 76.5 75.55 76.47 ### ### 5.5
2021-Oct-06 Wed 75.28 ### ### 75.54 12,682 0 ### ### 5.4
2021-Oct-05 Tue 75.48 75.5 ### 75.29 46.8 46.8 5.4
2021-Oct-04 Mon 76.51 77 ### ### 7,650 294,525 36.8 36.8 0.0
2021-Oct-01 Fri ### ### 76.23 ### 13,345 508,644 30.2 30.2 0.0
2021-Sep-30 Thu ### 77.87 ### 77.87 19,221 ### ### ### 5.6
2021-Sep-29 Wed 77.85 77.85 76.8 ### 14,387 1,112,474 31.1 31.1 0.0
2021-Sep-28 Tue 78 78.26 77.5 77.81 52.4 52.4 5.6
2021-Sep-27 Mon 77.75 78.2 ### 77.79 ### ### ###
2021-Sep-24 Fri 78.4 78.4 77.88 ### 13,657 1,067,157 44.4 44.4 0.0
2021-Sep-23 Thu 77.71 78.88 77.71 ### 64.5 64.5 0.0
2021-Sep-22 Wed ### 77.7 ### ### 14,788 ### 77.5 77.5 0.0
2021-Sep-21 Tue ### 76.85 ### 76.45 13,676 ### 28.6 28.6 ###
2021-Sep-20 Mon 78.51 78.53 ### 77.52 ### ### 5.5
2021-Sep-17 Fri ### 78.77 ### 78.75 11,751 ### ### ### 5.6
2021-Sep-16 Thu 78.87 78.87 ### ### 13,325 525,471 29.2 29.2 0.0
2021-Sep-15 Wed ### ### ### ### ### ### 0.0
2021-Sep-14 Tue 78.83 ### 78.82 ### ### ### 0.0
2021-Sep-13 Mon 79.42 79.5 78.55 78.81 ### ### ###
2021-Sep-10 Fri ### ### 78.78 79.44 17,873 ### ### ### 5.7
2021-Sep-09 Thu 79.4 79.59 ### 78.77 17,727 705,445 55.5 55.5 ###
2021-Sep-08 Wed 79.76 ### ### ### 40.8 40.8 0.0
2021-Sep-07 Tue ### 79.57 ### 79.54 9,644 383,686 ### ### ###
2021-Sep-06 Mon 78.55 ### 78 ### 67.6 67.6 0.0
2021-Sep-03 Fri 79 79.28 78.5 ### ### ### 0.0
2021-Sep-02 Thu ### ### ### ### 31.7 31.7 0.0
2021-Sep-01 Wed 78.54 ### 78.54 ### 12,221 ### ### ### 0.0
2021-Aug-31 Tue ### ### 77.75 78.53 ### ### ###
2021-Aug-30 Mon 78.29 ### ### ### 64.3 64.3 0.0
2021-Aug-27 Fri ### 78.5 77.7 ### 38.4 38.4 0.0
2021-Aug-26 Thu ### 78.52 77.53 77.58 ### ### ###
2021-Aug-25 Wed ### 78.43 ### ### ### ### 0.0
2021-Aug-24 Tue ### ### 76.81 ### ### ### 0.0
2021-Aug-23 Mon ### 77.27 ### 76.8 70.6 70.6 5.5
2021-Aug-20 Fri 76.83 77.2 75.5 ### ### ### 0.0
2021-Aug-19 Thu ### ### 76.29 76.55 37.0 37.0 5.5
2021-Aug-18 Wed ### 77.4 ### 77.23 18,921 732,242 ### ### ###
2021-Aug-17 Tue 76.8 ### ### ### ### ### 0.0
2021-Aug-16 Mon 77.49 77.7 ### 76.86 ### ### 5.5
2021-Aug-13 Fri ### ### ### ### 20,080 0 26.0 26.0 0.0
2021-Aug-12 Thu 78 78.4 ### ### ### ### 0.0
2021-Aug-11 Wed ### ### 77.76 ### 38.8 38.8 0.0
2021-Aug-10 Tue ### ### ### ### 10,121 0 ### ### 0.0
2021-Aug-09 Mon 77.21 77.82 76.8 77.46 ### ### 5.5
2021-Aug-06 Fri 77.49 77.49 ### ### 10,221 ### ### ### 0.0
2021-Aug-05 Thu 77.81 ### ### ### 10,451 0 37.2 37.2 0.0
2021-Aug-04 Wed ### ### ### 77.85 13,379 0 73.3 73.3 ###
2021-Aug-03 Tue 77.48 77.86 ### ### 8,976 ### ### ### 0.0
2021-Aug-02 Mon ### ### 76.5 77.53 ### ### 5.5
2021-Jul-30 Fri 77 ### ### ### 32.8 32.8 0.0
2021-Jul-29 Thu 76.26 ### ### 77.23 ### ### ###
2021-Jul-28 Wed ### 75.27 74.24 75.22 22,871 1,709,721 77.0 77.0 5.4
2021-Jul-27 Tue ### ### 75.48 75.56 35,147 1,326,447 28.5 28.5 5.4
2021-Jul-26 Mon 78.7 78.71 ### 76.82 24.1 24.1 5.5
2021-Jul-23 Fri 79.53 ### 78.75 ### 12,149 ### 26.9 26.9 0.0
2021-Jul-22 Thu ### ### 78.8 79.4 ### ### ###
2021-Jul-21 Wed 79.4 79.44 ### 78.75 19,029 ### 32.8 32.8 5.6
2021-Jul-20 Tue ### ### ### 78.5 70.5 70.5 5.6
2021-Jul-19 Mon ### ### ### ### 43.7 43.7 0.0
2021-Jul-16 Fri 79.75 79.8 79.42 ### 35.6 35.6 0.0
2021-Jul-15 Thu ### 79.77 ### ### ### ### 0.0
2021-Jul-14 Wed ### 79.43 78.7 ### 36.9 36.9 0.0
2021-Jul-13 Tue 78.2 ### 78.2 ### 10,185 ### 75.7 75.7 0.0


1 2 3 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 2026-04-12 05:12:01 thru 2026-04-12 05:12:01 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000