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

Currently Thu 25-Jul-10 12:38:30 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

(VGS) Daily Prices...

     Prev Section TOC    Company Info for VGS    Limits Next Section


Company Details for (VGS)

Listing Code VGS
Listing Name
GICS Sector
ISIN Name VNGD INTL SHARES
ISIN Security EXCHANGE TRADED FUND UNITS FULLY PAID
ISIN Code AU000000VGS8


Maximum Price date available .. Tuesday 8th July 2025
Latest price with VOLUME for VGS .. Wednesday 21st August 2024

VGS 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 ### 52 0.0
MAX 145 ### ###


Font Format Legend

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


1 2 3 4 5 Next >>


End of day Prices (full format),

600 Days for (VGS)
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2025-Jul-08 Tue 142.83 ### 141.87 142.4 ### ### ###
2025-Jul-07 Mon 142.48 ### 142.45 143.23 ### ### ###
2025-Jul-04 Fri ### 142.42 ### ### ### ### 0.0
2025-Jul-03 Thu 141.47 ### ### 141.7 63.1 63.1 ###
2025-Jul-02 Wed 141.5 141.56 140.85 ### ### ### 0.0
2025-Jul-01 Tue 142 142 140.88 ### 187,749 ### 26.7 26.7 0.0
2025-Jun-30 Mon ### ### 142.52 142.85 136,176 ### ### ### ###
2025-Jun-27 Fri ### ### 141.52 ### 66.1 66.1 0.0
2025-Jun-26 Thu 141.2 141.4 140.85 ### 62.8 62.8 0.0
2025-Jun-25 Wed 141.7 141.83 ### ### ### ### 0.0
2025-Jun-24 Tue ### 141.48 140.76 ### 182,357 ### ### ### 0.0
2025-Jun-23 Mon ### 140.44 139.26 140.24 173,452 ### 82.7 82.7 10.0
2025-Jun-20 Fri 139.28 139.4 ### 139.4 ### ### 10.0
2025-Jun-19 Thu 139.21 139.58 138.82 139.54 77.9 77.9 10.0
2025-Jun-18 Wed ### 139.86 ### 139.51 111,526 ### ### ### ###
2025-Jun-17 Tue 139.7 139.88 139.22 139.43 ### ### ###
2025-Jun-16 Mon 139.72 140.25 139.57 139.83 71.5 71.5 10.0
2025-Jun-13 Fri 139.85 140 138.79 139.45 122,550 17,082,857 ### ### ###
2025-Jun-12 Thu ### ### ### ### 103,942 0 68.3 68.3 0.0
2025-Jun-11 Wed ### 140.26 139.83 139.84 ### ### 10.0
2025-Jun-10 Tue ### 140.44 139.54 139.85 113,770 ### 68.6 68.6 ###
2025-Jun-06 Fri ### ### ### 139.29 102,771 0 73.9 73.9 ###
2025-Jun-05 Thu ### ### 139.2 ### ### ### 0.0
2025-Jun-04 Wed ### 140.22 139.54 ### 119,181 ### 62.3 62.3 0.0
2025-Jun-03 Tue 138.56 139.22 138.56 ### 71.2 71.2 0.0
2025-Jun-02 Mon 138.82 138.85 ### 138.24 82,722 5,742,974 ### ### 9.9
2025-May-30 Fri 138.83 139.41 ### 139.41 81,829 ### 65.3 65.3 10.0
2025-May-29 Thu 140.78 ### 140.42 ### ### ### 0.0
2025-May-28 Wed 139.42 139.79 ### 139.41 90,478 6,323,959 40.5 40.5 10.0
2025-May-27 Tue ### ### ### 137.76 69.9 69.9 9.8
2025-May-26 Mon ### ### 136.46 136.73 ### ### ###
2025-May-23 Fri ### 138.48 137.73 137.73 ### ### 9.8
2025-May-22 Thu ### 138.25 137.55 137.89 117,679 ### 32.3 32.3 ###
2025-May-21 Wed 139.88 ### ### ### 93,940 0 ### ### 0.0
2025-May-20 Tue 139.49 ### 139.26 ### 91,758 ### 66.2 66.2 0.0
2025-May-19 Mon ### 139.4 ### ### 46.0 46.0 0.0
2025-May-16 Fri 139.28 139.42 ### 138.72 79,347 5,531,279 28.6 28.6 9.9
2025-May-15 Thu 137.78 ### ### ### 83,422 0 ### ### 0.0
2025-May-14 Wed 137.28 137.78 ### ### ### ### 0.0
2025-May-13 Tue ### ### 136.85 137.23 121,952 ### ### ### 9.8
2025-May-12 Mon ### 135.5 ### 135.23 118,577 ### ### ### ###
2025-May-09 Fri ### ### ### 134.5 ### ### 9.6
2025-May-08 Thu 132.76 ### 132.76 133.72 92,884 ### 66.6 66.6 ###
2025-May-07 Wed 132.28 132.53 ### 132.26 87,254 5,781,886 ### ### 9.4
2025-May-06 Tue ### ### 132.56 132.76 75,028 4,972,855 ### ### 9.5
2025-May-05 Mon 133.21 133.46 132.22 132.52 41.3 41.3 9.5
2025-May-02 Fri 132.78 ### ### 133.24 ### ### 9.5
2025-May-01 Thu ### 133.47 ### ### ### ### 0.0
2025-Apr-30 Wed ### 132.25 131.21 131.42 ### ### 9.4
2025-Apr-29 Tue ### 131.48 130.82 ### 90,776 11,905,272 ### ### 0.0
2025-Apr-28 Mon ### ### ### ### 41.2 41.2 0.0
2025-Apr-24 Thu 128.83 ### 128.42 ### 340,673 ### ### ### 0.0
2025-Apr-23 Wed 128.58 128.74 127.54 127.71 225,551 ### ### ### 9.1
2025-Apr-22 Tue ### 127 ### 123.5 ### ### ###
2025-Apr-17 Thu 126.29 127.58 125.8 127.58 230,172 ### 68.7 68.7 9.1
2025-Apr-16 Wed 127.89 127.89 126.59 126.89 176,859 ### 29.8 29.8 ###
2025-Apr-15 Tue ### 129 127.55 ### 108,941 ### 30.5 30.5 0.0
2025-Apr-14 Mon 128.74 129.47 ### ### ### ### 0.0
2025-Apr-11 Fri 126.58 ### ### ### 73.7 73.7 0.0
2025-Apr-10 Thu ### 133.85 130.56 ### 32.5 32.5 0.0
2025-Apr-09 Wed 126 126 122.8 123.78 317,689 ### 36.1 36.1 ###
2025-Apr-08 Tue 127.5 ### 126.51 126.79 457,477 ### ### ### ###
2025-Apr-07 Mon 123.5 ### 122.4 ### 465,182 ### 48.2 48.2 0.0
2025-Apr-04 Fri ### ### ### 129.51 257,120 0 ### ### ###
2025-Apr-03 Thu ### ### 130.72 ### 70.6 70.6 0.0
2025-Apr-02 Wed 134.41 134.55 133.7 133.74 ### ### 9.6
2025-Apr-01 Tue 134.22 134.54 133.7 ### ### ### 0.0
2025-Mar-31 Mon ### 134.74 ### ### ### ### 0.0
2025-Mar-28 Fri 137.21 137.49 ### ### 124,723 8,574,082 63.7 63.7 0.0
2025-Mar-27 Thu 137.44 137.54 ### 137.46 ### ### 9.8
2025-Mar-26 Wed ### ### 138.78 ### 137,058 9,510,454 ### ### 0.0
2025-Mar-25 Tue ### ### ### ### ### ### 0.0
2025-Mar-24 Mon 137.84 ### 137.77 ### ### ### 0.0
2025-Mar-21 Fri ### ### 136.76 ### 165,775 ### ### ### 0.0
2025-Mar-20 Thu 136.57 ### 136.55 ### 62.0 62.0 0.0
2025-Mar-19 Wed ### ### ### 135.22 116,253 0 38.3 38.3 9.7
2025-Mar-18 Tue ### ### 135.21 ### 174,251 ### 35.5 35.5 0.0
2025-Mar-17 Mon 134.89 ### 134.75 ### 64.2 64.2 0.0
2025-Mar-14 Fri ### 134.7 134.2 134.47 ### ### ###
2025-Mar-13 Thu ### ### ### ### ### ### 0.0
2025-Mar-12 Wed 134.77 ### 134.47 134.81 161,788 ### ### ### ###
2025-Mar-11 Tue ### ### ### ### 78.2 78.2 0.0
2025-Mar-10 Mon ### 138.21 137.51 ### 267,129 ### 37.1 37.1 0.0
2025-Mar-07 Fri ### ### 137.48 138.21 191,328 13,151,886 ### ### 9.9
2025-Mar-06 Thu ### 139.5 ### ### ### ### 0.0
2025-Mar-05 Wed 140.5 140.51 ### 140.26 278,520 19,567,422 ### ### 10.0
2025-Mar-04 Tue 141.84 ### ### ### 164,385 0 75.0 75.0 0.0
2025-Mar-03 Mon 142.85 143.47 ### 143.27 ### ### ###
2025-Feb-28 Fri 141.2 ### ### ### ### ### 0.0
2025-Feb-27 Thu 141.45 141.87 141.22 141.84 85,558 ### ### ### ###
2025-Feb-26 Wed 140.84 ### 140.44 ### 150,286 10,553,082 73.6 73.6 0.0
2025-Feb-25 Tue 141.2 141.23 ### 140.84 39.8 39.8 ###
2025-Feb-24 Mon 141.8 141.85 140.85 141.26 167,487 23,674,287 ### ### ###
2025-Feb-21 Fri ### ### ### ### 141,951 0 34.4 34.4 0.0
2025-Feb-20 Thu ### 143.74 ### ### ### ### 0.0
2025-Feb-19 Wed 143.5 ### ### 143.47 117,124 0 ### ### 10.2
2025-Feb-18 Tue ### 143.88 143.25 143.48 41.8 41.8 10.2
2025-Feb-17 Mon ### 144 ### ### 163,222 11,751,984 28.3 28.3 0.0
2025-Feb-14 Fri 143.74 144 143.74 ### 114,978 16,541,884 ### ### 0.0
2025-Feb-13 Thu 143 143.57 143 ### 94,082 ### 67.8 67.8 0.0
2025-Feb-12 Wed 143 ### ### 142.85 132,144 0 39.3 39.3 ###
2025-Feb-11 Tue ### 143.2 ### ### 36.8 36.8 0.0
2025-Feb-10 Mon 143.29 ### 142.29 142.8 29.7 29.7 10.2
2025-Feb-07 Fri ### 143.47 ### 143.28 89,743 ### 33.9 33.9 10.2
2025-Feb-06 Thu ### 143.58 142.85 143.49 68.1 68.1 ###
2025-Feb-05 Wed ### ### 142.23 ### ### ### 0.0
2025-Feb-04 Tue 144 144.55 ### ### 98,640 ### 32.1 32.1 0.0
2025-Feb-03 Mon 144.5 144.52 141.8 ### 223,580 ### ### ### 0.0
2025-Jan-31 Fri 144.82 145 144.5 144.5 ### ### ###
2025-Jan-30 Thu 143.49 ### 143 143.89 71.3 71.3 10.3
2025-Jan-29 Wed ### ### 142.85 143.5 80,223 5,729,927 63.8 63.8 10.3
2025-Jan-28 Tue 142.56 142.58 ### ### ### ### 0.0
2025-Jan-24 Fri ### ### 142.4 142.58 ### ### 10.2
2025-Jan-23 Thu ### ### 142.43 ### 84,886 6,045,156 ### ### 0.0
2025-Jan-22 Wed ### ### ### ### 89,826 0 69.0 69.0 0.0
2025-Jan-21 Tue ### ### ### ### ### ### 0.0
2025-Jan-20 Mon 142 142.28 141.73 ### 115,221 16,361,958 ### ### 0.0
2025-Jan-17 Fri 140.45 ### 140.28 ### 111,278 ### ### ### 0.0
2025-Jan-16 Thu ### 140.83 139.86 140.83 ### ### ###
2025-Jan-15 Wed ### ### 138.7 138.77 35.9 35.9 9.9
2025-Jan-14 Tue ### ### 138.8 ### 113,043 7,845,184 35.2 35.2 0.0
2025-Jan-13 Mon ### ### 138.45 ### 141,074 9,765,847 44.3 44.3 0.0
2025-Jan-10 Fri ### 140.49 139.59 ### ### ### 0.0
2025-Jan-09 Thu ### ### ### ### 94,689 0 36.8 36.8 0.0
2025-Jan-08 Wed 140 ### ### 139.77 31.7 31.7 ###
2025-Jan-07 Tue ### 140.87 ### ### 36.1 36.1 0.0
2025-Jan-06 Mon ### 140.48 139.58 ### 92,940 13,014,388 ### ### 0.0
2025-Jan-03 Fri ### 139.78 138.87 138.87 72,922 10,159,857 ### ### ###
2025-Jan-02 Thu ### ### ### ### 92,759 0 ### ### 0.0
2024-Dec-31 Tue ### ### 139.75 ### 57,145 ### 30.6 30.6 0.0
2024-Dec-30 Mon 142.53 142.53 ### ### 86,853 6,189,579 ### ### 0.0
2024-Dec-27 Fri 142.26 ### 142.26 142.53 83,176 ### ### ### ###
2024-Dec-24 Tue 140.48 ### 140.4 ### ### ### 0.0
2024-Dec-23 Mon 139.87 140.27 139.74 140.2 ### ### 10.0
2024-Dec-20 Fri 139.42 ### 138.28 138.43 ### ### 9.9
2024-Dec-19 Thu 140.5 141.2 ### 139.42 34.2 34.2 10.0
2024-Dec-18 Wed 140.77 141.43 140.5 141.43 106,280 ### ### ### 10.1
2024-Dec-17 Tue 140.8 ### ### 140.88 96,873 0 ### ### 10.1
2024-Dec-16 Mon 140.56 140.57 ### ### 46.1 46.1 0.0
2024-Dec-13 Fri ### ### 140.46 140.55 114,079 ### 36.4 36.4 ###
2024-Dec-12 Thu 141 ### ### ### 39.3 39.3 0.0
2024-Dec-11 Wed ### ### 139.87 140.24 ### ### 10.0
2024-Dec-10 Tue ### 140.48 139.21 140.43 248,320 ### 77.0 77.0 ###
2024-Dec-09 Mon ### ### 140.8 ### 131,178 ### ### ### 0.0
2024-Dec-06 Fri 139.75 ### ### 139.83 69.0 69.0 10.0
2024-Dec-05 Thu ### ### 139.84 ### ### ### 0.0
2024-Dec-04 Wed ### 139.73 ### 139.2 ### ### 9.9
2024-Dec-03 Tue ### 138.43 ### ### 104,048 7,201,682 67.4 67.4 0.0
2024-Dec-02 Mon ### 137.21 136.83 ### ### ### 0.0
2024-Nov-29 Fri 136.71 136.71 136.26 136.51 85,425 ### 31.8 31.8 ###
2024-Nov-28 Thu 136.75 136.8 ### ### 33.0 33.0 0.0
2024-Nov-27 Wed 136.82 ### ### 136.74 ### ### 9.8
2024-Nov-26 Tue ### ### 135.76 ### ### ### 0.0
2024-Nov-25 Mon 135.45 ### ### 135.85 ### ### ###
2024-Nov-22 Fri ### ### ### ### 92,572 0 ### ### 0.0
2024-Nov-21 Thu ### 134.85 133.46 133.71 129,971 17,436,259 ### ### ###
2024-Nov-20 Wed 134.5 134.5 133.59 ### 92,958 12,460,555 43.5 43.5 0.0
2024-Nov-19 Tue ### ### 133.72 ### ### ### 0.0
2024-Nov-18 Mon ### 135.2 ### 134.45 123,757 8,365,973 ### ### ###
2024-Nov-15 Fri ### ### ### 135.27 118,479 0 34.1 34.1 9.7
2024-Nov-14 Thu 135.46 ### 135.46 ### ### ### 0.0
2024-Nov-13 Wed ### ### ### ### 138,551 0 36.6 36.6 0.0
2024-Nov-12 Tue 134.8 135.29 134.77 ### 124,478 ### ### ### 0.0
2024-Nov-11 Mon 134.52 134.85 ### 134.43 38.9 38.9 9.6
2024-Nov-08 Fri 132.8 ### ### ### 133,154 0 67.3 67.3 0.0
2024-Nov-07 Thu ### 134.71 132.5 ### 136,189 ### 36.7 36.7 0.0
2024-Nov-06 Wed ### ### ### ### ### ### 0.0
2024-Nov-05 Tue ### ### 129.45 129.54 35.6 35.6 9.3
2024-Nov-04 Mon ### ### 129.46 129.83 129,558 8,386,289 ### ### ###
2024-Nov-01 Fri 130.5 130.5 129.46 129.75 30.5 30.5 9.3
2024-Oct-31 Thu ### ### 131.22 ### 30.8 30.8 0.0
2024-Oct-30 Wed 132.76 ### ### 132.86 75,159 0 ### ### 9.5
2024-Oct-29 Tue ### ### 131.86 ### 72.5 72.5 0.0
2024-Oct-28 Mon ### ### 131.23 ### ### ### 0.0
2024-Oct-25 Fri ### 130.74 130.51 ### ### ### 0.0
2024-Oct-24 Thu ### 130.45 ### 130.27 ### ### ###
2024-Oct-23 Wed ### ### 130.22 130.43 146,548 9,541,740 ### ### ###
2024-Oct-22 Tue 131.23 ### 130.24 130.24 106,877 ### ### ### 9.3
2024-Oct-21 Mon 130.71 130.87 130.52 130.71 75,926 9,923,148 67.8 67.8 ###
2024-Oct-18 Fri ### ### ### ### 71,277 0 38.2 38.2 0.0
2024-Oct-17 Thu ### ### ### ### 29.5 29.5 0.0
2024-Oct-16 Wed 129.77 ### 129.76 ### 74.3 74.3 0.0
2024-Oct-15 Tue 130.59 130.87 130.48 130.87 101,457 ### ### ### 9.3
2024-Oct-14 Mon 129.43 ### ### ### 40.2 40.2 0.0
2024-Oct-11 Fri 128.76 128.87 128.58 ### 63,187 8,133,746 ### ### 0.0
2024-Oct-10 Thu 129.29 129.41 128.81 128.81 102,654 13,253,657 29.3 29.3 ###
2024-Oct-09 Wed 128 ### 127.76 127.76 37.7 37.7 9.1
2024-Oct-08 Tue 127 127.45 126.82 ### 72.8 72.8 0.0
2024-Oct-07 Mon ### 127.4 ### 127 83,752 ### 30.0 30.0 ###
2024-Oct-04 Fri ### ### 125.2 125.47 ### ### 9.0
2024-Oct-03 Thu ### ### ### ### ### ### 0.0
2024-Oct-02 Wed ### ### 124.51 ### ### ### 0.0
2024-Oct-01 Tue 125.52 ### 125.21 ### 135,448 8,479,722 ### ### 0.0
2024-Sep-30 Mon 126.26 126.26 125.28 125.45 179,073 ### 29.2 29.2 ###
2024-Sep-27 Fri 126.43 126.72 126.25 ### 76,386 9,661,683 ### ### 0.0
2024-Sep-26 Thu 126.79 ### ### ### 96,725 0 ### ### 0.0
2024-Sep-25 Wed 125.54 ### ### ### 295,457 0 ### ### 0.0
2024-Sep-24 Tue 126.25 ### ### 126.25 101,141 0 ### ### 9.0
2024-Sep-23 Mon 126.5 126.73 126.27 126.27 36.3 36.3 ###
2024-Sep-20 Fri 126.75 126.84 126.4 126.5 37.5 37.5 9.0
2024-Sep-19 Thu ### 126.47 ### ### 32.1 32.1 0.0
2024-Sep-18 Wed ### ### 125.74 126 35.4 35.4 9.0
2024-Sep-17 Tue ### 126.21 125.84 ### 106,145 13,376,923 ### ### 0.0
2024-Sep-16 Mon 126.7 126.73 126.29 126.29 ### ### ###
2024-Sep-13 Fri 125.73 ### ### 125.79 65.6 65.6 9.0
2024-Sep-12 Thu 125.57 125.73 125.49 ### ### ### 0.0
2024-Sep-11 Wed ### 124.78 ### 124.29 36.2 36.2 8.9
2024-Sep-10 Tue 124.56 ### ### ### 35.2 35.2 0.0
2024-Sep-09 Mon ### 123.59 122.88 123.59 107,923 ### ### ### 8.8
2024-Sep-06 Fri 123.81 ### ### 123.75 ### ### ###
2024-Sep-05 Thu 124.4 124.56 ### ### 38.5 38.5 0.0
2024-Sep-04 Wed 124.75 124.87 124.25 124.43 45.2 45.2 8.9
2024-Sep-03 Tue ### 126.76 125.79 126.74 74.4 74.4 9.1
2024-Sep-02 Mon ### ### ### ### 109,951 0 37.4 37.4 0.0
2024-Aug-30 Fri 125 125.26 124.86 ### ### ### 0.0
2024-Aug-29 Thu 124.41 ### 124.28 124.51 106,150 ### 68.6 68.6 ###
2024-Aug-28 Wed 125.49 ### ### ### 94,556 0 69.0 69.0 0.0
2024-Aug-27 Tue 125.58 125.7 ### ### ### ### 0.0
2024-Aug-26 Mon ### 125.85 125.41 125.85 97,721 12,276,689 ### ### ###
2024-Aug-23 Fri ### ### 125.72 ### 73,247 ### ### ### 0.0
2024-Aug-22 Thu ### ### 125.8 125.89 ### ### 9.0
2024-Aug-21 Wed ### 125.49 ### 125.4 111,654 ### 62.9 62.9 9.0
2024-Aug-20 Tue ### ### 125.57 125.88 59,959 3,764,525 74.8 74.8 ###
2024-Aug-19 Mon 125.85 125.85 ### ### 71,325 4,488,125 ### ### 0.0
2024-Aug-16 Fri 126.46 126.46 ### ### 67,544 ### ### ### 0.0
2024-Aug-15 Thu ### 125.23 ### 124.4 77,484 ### 35.8 35.8 8.9
2024-Aug-14 Wed ### 123.75 123.21 123.53 180,475 22,285,053 ### ### ###
2024-Aug-13 Tue 122.4 122.59 122.25 122.51 78,151 9,567,245 70.6 70.6 ###
2024-Aug-12 Mon 122.5 122.57 122.21 ### 97,846 11,975,371 ### ### 0.0
2024-Aug-09 Fri 121.85 121.89 ### 121.42 ### ### 8.7
2024-Aug-08 Thu 120.5 ### 119.72 ### ### ### 0.0
2024-Aug-07 Wed ### ### 120.5 ### ### ### 0.0
2024-Aug-06 Tue 121.2 122.29 ### 121.46 510,980 31,243,872 ### ### 8.7
2024-Aug-05 Mon 124.5 124.51 ### 121.59 46.8 46.8 8.7
2024-Aug-02 Fri 125.79 125.8 124.53 124.53 31.7 31.7 ###
2024-Aug-01 Thu 127.76 ### 127.53 127.8 141,720 9,036,775 69.6 69.6 9.1
2024-Jul-31 Wed ### 127.49 125.52 ### ### ### 0.0
2024-Jul-30 Tue ### 125.59 125.2 125.53 84,375 ### 70.4 70.4 ###
2024-Jul-29 Mon 125.85 ### 125.84 ### 99,747 6,276,081 ### ### 0.0
2024-Jul-26 Fri 124.81 ### ### 124.77 139,349 0 ### ### 8.9
2024-Jul-25 Thu ### ### 124.71 124.86 132,451 8,258,982 ### ### 8.9
2024-Jul-24 Wed ### 126.29 125.83 ### 67.7 67.7 0.0
2024-Jul-23 Tue ### ### 125.87 ### 115,047 7,240,482 67.7 67.7 0.0
2024-Jul-22 Mon 124.75 125 ### 124.7 ### ### 8.9
2024-Jul-19 Fri ### 124.8 124.55 124.8 136,021 ### ### ### 8.9
2024-Jul-18 Thu ### ### ### ### 146,049 0 41.3 41.3 0.0
2024-Jul-17 Wed 126.29 126.47 ### ### 89,476 ### ### ### 0.0
2024-Jul-16 Tue 125.4 125.8 ### 125.72 73.2 73.2 ###
2024-Jul-15 Mon 125 ### 124.89 ### 125,776 7,854,082 71.3 71.3 0.0
2024-Jul-12 Fri 124.22 124.5 124 124.23 142,849 17,748,988 ### ### ###
2024-Jul-11 Thu 125 ### 124.78 124.87 83,041 5,180,927 ### ### ###
2024-Jul-10 Wed 124 ### 123.86 123.89 35.0 35.0 ###
2024-Jul-09 Tue 124.21 ### ### ### 117,576 0 35.3 35.3 0.0
2024-Jul-08 Mon 123.79 123.8 123.56 ### ### ### 0.0
2024-Jul-05 Fri 123.83 123.85 ### 123.79 33.0 33.0 8.8
2024-Jul-04 Thu ### ### ### 123.77 ### ### ###
2024-Jul-03 Wed 123.78 123.89 ### 123.85 101,953 6,315,478 ### ### ###
2024-Jul-02 Tue 123.4 ### 123.21 123.56 70.2 70.2 8.8
2024-Jul-01 Mon ### ### 123 123.5 ### ### ###
2024-Jun-28 Fri ### 126.56 ### 126.46 ### ### 9.0
2024-Jun-27 Thu 125.42 125.42 ### ### 142,270 8,921,751 29.1 29.1 0.0
2024-Jun-26 Wed 125.73 ### 125.25 125.25 35.1 35.1 ###
2024-Jun-25 Tue ### 125.43 ### ### 94,858 ### 33.6 33.6 0.0
2024-Jun-24 Mon ### ### ### 125.45 87,126 0 49.7 49.7 ###
2024-Jun-21 Fri ### ### ### 125.53 ### ### ###
2024-Jun-20 Thu 125.48 125.88 ### 125.88 58,476 3,680,479 68.4 68.4 ###
2024-Jun-19 Wed 125.85 125.85 125.5 125.53 35.5 35.5 ###
2024-Jun-18 Tue ### ### ### ### 34.9 34.9 0.0
2024-Jun-17 Mon 125.42 ### 125.25 ### ### ### 0.0
2024-Jun-14 Fri ### ### 125.22 ### 53,583 ### ### ### 0.0
2024-Jun-13 Thu 125.28 125.54 125.21 125.43 73.0 73.0 ###
2024-Jun-12 Wed ### ### 124.83 ### 73,825 4,607,787 41.7 41.7 0.0
2024-Jun-11 Tue ### 125.26 ### ### 79.3 79.3 0.0
2024-Jun-07 Fri 124.29 ### ### 124.21 56,055 0 ### ### 8.9
2024-Jun-06 Thu ### 124.49 ### ### 69.7 69.7 0.0
2024-Jun-05 Wed ### 123.48 ### 123.23 ### ### 8.8
2024-Jun-04 Tue 122.5 122.85 ### 122.77 75,827 4,657,673 ### ### ###
2024-Jun-03 Mon ### ### ### ### 65,243 0 73.5 73.5 0.0
2024-May-31 Fri 122.23 ### ### ### 32.5 32.5 0.0
2024-May-30 Thu 122.56 ### 122.43 ### 63,926 ### ### ### 0.0
2024-May-29 Wed ### 123.52 ### ### 110,253 6,809,225 40.3 40.3 0.0
2024-May-28 Tue ### ### 123.42 123.45 115,381 ### 41.9 41.9 8.8
2024-May-27 Mon 123.85 123.85 123.59 ### ### ### 0.0
2024-May-24 Fri 123.5 123.85 123.45 123.58 78,341 ### 67.2 67.2 8.8
2024-May-23 Thu 124.26 ### ### 124.54 ### ### 8.9
2024-May-22 Wed ### 123.76 123.45 123.47 64,321 ### 39.8 39.8 ###
2024-May-21 Tue ### 123.82 ### ### ### ### 0.0
2024-May-20 Mon ### ### ### ### 79,956 0 ### ### 0.0
2024-May-17 Fri 122.89 123.29 122.84 ### ### ### 0.0
2024-May-16 Thu 123 123.5 122.83 123.49 83,175 10,244,248 ### ### ###
2024-May-15 Wed 122.84 ### 122.5 122.55 ### ### ###
2024-May-14 Tue 122.56 ### 122.45 ### ### ### 0.0
2024-May-13 Mon ### ### 122.54 ### 63,420 3,885,743 ### ### 0.0
2024-May-10 Fri 122.22 122.51 122.21 ### 76,929 ### ### ### 0.0
2024-May-09 Thu 122.22 ### ### ### 68,684 0 41.6 41.6 0.0
2024-May-08 Wed 122 122.28 ### ### 63,743 3,897,247 67.3 67.3 0.0
2024-May-07 Tue ### 121.89 120.87 121.89 66.6 66.6 ###
2024-May-06 Mon ### 120.47 120.24 ### 59,375 7,146,078 37.5 37.5 0.0
2024-May-03 Fri ### ### 119.75 119.88 ### ### 8.6
2024-May-02 Thu 119.87 ### 119.73 119.81 109,952 6,582,276 37.8 37.8 8.6
2024-May-01 Wed 120.41 120.75 ### ### 42.5 42.5 0.0
2024-Apr-30 Tue 120.78 121.5 ### 121.5 ### ### 8.7
2024-Apr-29 Mon ### ### 120.42 120.72 101,182 ### ### ### 8.6
2024-Apr-26 Fri ### ### 120.47 ### 83,156 ### 36.7 36.7 0.0
2024-Apr-24 Wed ### 121.46 120.87 ### 104,481 12,659,440 40.4 40.4 0.0
2024-Apr-23 Tue 120.45 120.45 ### ### ### ### 0.0
2024-Apr-22 Mon ### 120.24 ### ### 137,645 ### 64.9 64.9 0.0
2024-Apr-19 Fri 120.54 120.54 119.47 ### 40.6 40.6 0.0
2024-Apr-18 Thu 121 ### 120.52 120.86 ### ### 8.6
2024-Apr-17 Wed 121.8 ### ### ### 29.6 29.6 0.0
2024-Apr-16 Tue ### 121.81 ### 121.4 118,284 7,204,087 ### ### ###
2024-Apr-15 Mon 122.53 122.53 122.21 ### ### ### 0.0
2024-Apr-12 Fri 122.73 ### ### ### 57,541 0 64.5 64.5 0.0
2024-Apr-11 Thu 122.28 122.54 122.28 ### 60.3 60.3 0.0
2024-Apr-10 Wed ### ### ### 121.82 81,351 0 ### ### ###
2024-Apr-09 Tue ### ### 121.84 ### 62,970 ### ### ### 0.0
2024-Apr-08 Mon 122.43 122.7 ### ### 61,323 ### ### ### 0.0
2024-Apr-05 Fri 121.44 121.44 ### 121.29 143,675 8,723,946 33.8 33.8 ###
2024-Apr-04 Thu ### ### 122.7 122.7 105,980 6,501,873 29.6 29.6 8.8
2024-Apr-03 Wed ### ### ### ### 86,688 0 ### ### 0.0
2024-Apr-02 Tue 125.5 125.5 ### 124.51 ### ### ###
2024-Mar-28 Thu ### 125.5 ### ### 86,056 ### 26.8 26.8 0.0
2024-Mar-27 Wed ### ### 124.54 ### 67.2 67.2 0.0
2024-Mar-26 Tue ### 124.8 ### 124.56 73,352 ### 38.7 38.7 8.9
2024-Mar-25 Mon ### 125.25 124.58 124.85 83,627 ### ### ### 8.9
2024-Mar-22 Fri 124.49 125.29 ### 125.22 75.0 75.0 8.9
2024-Mar-21 Thu 123.84 ### 123.46 123.72 ### ### 8.8
2024-Mar-20 Wed 123.5 123.76 123.29 123.52 60,172 7,432,746 71.9 71.9 8.8
2024-Mar-19 Tue 122.51 ### 122.4 123 70.6 70.6 8.8
2024-Mar-18 Mon 122.29 122.29 ### 122.27 38.4 38.4 ###
2024-Mar-15 Fri 122.22 ### ### 122.43 76,574 0 ### ### 8.7
2024-Mar-14 Thu ### 122.22 121.89 122.22 69.6 69.6 8.7
2024-Mar-13 Wed 122.27 122.43 122 ### 53,185 ### 35.0 35.0 0.0
2024-Mar-12 Tue 121.23 121.41 ### ### ### ### 0.0
2024-Mar-11 Mon ### ### 120.88 ### 68,328 4,129,744 42.9 42.9 0.0
2024-Mar-08 Fri 121.85 ### ### 121.77 61,049 0 ### ### 8.7
2024-Mar-07 Thu 121.87 121.88 ### ### ### ### 0.0
2024-Mar-06 Wed ### ### 121.77 121.77 28.6 28.6 8.7
2024-Mar-05 Tue 122.88 122.88 122.52 122.71 38.1 38.1 ###
2024-Mar-04 Mon ### ### ### ### 68.2 68.2 0.0
2024-Mar-01 Fri ### ### ### ### ### ### 0.0
2024-Feb-29 Thu 121.42 121.56 ### 121.21 28.7 28.7 8.7
2024-Feb-28 Wed ### 121.45 120.82 ### 80,178 ### 68.2 68.2 0.0
2024-Feb-27 Tue 120.75 ### ### ### ### ### 0.0
2024-Feb-26 Mon ### 120.75 120.55 ### 70.5 70.5 0.0
2024-Feb-23 Fri 121 121 120.43 120.52 ### ### 8.6
2024-Feb-22 Thu ### ### ### 119.42 80,072 0 ### ### 8.5
2024-Feb-21 Wed 118.7 118.84 ### 118.24 38.6 38.6 8.4
2024-Feb-20 Tue 119.4 119.49 ### ### 60,352 ### 33.6 33.6 0.0
2024-Feb-19 Mon ### ### ### 119.27 34.4 34.4 ###
2024-Feb-16 Fri 120 ### 119.83 ### 65.9 65.9 0.0
2024-Feb-15 Thu 119.27 119.8 119.27 ### 137,374 ### ### ### 0.0
2024-Feb-14 Wed ### ### 118.81 ### ### ### 0.0
2024-Feb-13 Tue 119.43 119.53 ### 119.47 ### ### ###
2024-Feb-12 Mon 119.54 ### ### 119.59 73.5 73.5 8.5
2024-Feb-09 Fri 119.29 119.85 119.25 119.41 80,652 9,641,946 68.2 68.2 ###
2024-Feb-08 Thu ### ### ### 118.84 68.0 68.0 8.5
2024-Feb-07 Wed ### ### ### ### ### ### 0.0
2024-Feb-06 Tue 118.45 118.45 117.87 ### 107,745 12,731,149 31.7 31.7 0.0
2024-Feb-05 Mon ### 118.58 ### ### 84,022 ### ### ### 0.0
2024-Feb-02 Fri 116.81 ### 116.72 116.73 28.9 28.9 8.3
2024-Feb-01 Thu ### ### 115.5 ### 79,929 ### ### ### 0.0
2024-Jan-31 Wed 116.22 ### 115.89 116.49 63.5 63.5 ###
2024-Jan-30 Tue ### ### ### 116.23 47,623 0 ### ### 8.3
2024-Jan-29 Mon 115.86 115.86 115.58 ### 104,350 12,075,382 38.1 38.1 0.0
2024-Jan-25 Thu 115.52 115.58 ### 115.43 32.5 32.5 8.2
2024-Jan-24 Wed ### 115.57 ### 115.47 107,427 ### ### ### 8.2
2024-Jan-23 Tue ### 115.41 ### ### ### ### 0.0
2024-Jan-22 Mon ### 114.74 ### ### ### ### 0.0
2024-Jan-19 Fri ### ### 113.42 113.54 98,976 5,612,928 38.4 38.4 ###
2024-Jan-18 Thu ### 113.28 112.8 112.88 ### ### 8.1
2024-Jan-17 Wed 113.2 113.49 ### ### 50,554 2,868,686 ### ### 0.0
2024-Jan-16 Tue 112.51 ### 112.5 112.79 ### ### ###
2024-Jan-15 Mon ### 112.4 ### ### 72.1 72.1 0.0
2024-Jan-12 Fri ### ### ### 111.84 30.8 30.8 8.0
2024-Jan-11 Thu 111.79 ### 111.79 ### 54,570 ### ### ### 0.0
2024-Jan-10 Wed 111.4 ### ### ### ### ### 0.0
2024-Jan-09 Tue ### 111.4 ### 111.24 71.0 71.0 7.9
2024-Jan-08 Mon ### ### 109.81 ### 62,849 3,450,724 77.5 77.5 0.0
2024-Jan-05 Fri ### 110.2 ### ### ### ### 0.0
2024-Jan-04 Thu ### ### 109.57 ### 157,853 8,647,976 ### ### 0.0
2024-Jan-03 Wed 110.44 110.44 ### ### 66,448 3,669,258 ### ### 0.0
2024-Jan-02 Tue 110.8 ### ### ### 27.4 27.4 0.0
2023-Dec-29 Fri 110.83 110.83 110.46 110.57 30.3 30.3 7.9
2023-Dec-28 Thu ### 110.88 ### ### 63.1 63.1 0.0
2023-Dec-27 Wed 110.45 110.58 110.22 110.28 76,370 8,431,248 ### ### 7.9
2023-Dec-22 Fri 110.43 110.43 ### ### 84,179 4,647,943 35.9 35.9 0.0
2023-Dec-21 Thu 110.45 110.45 ### ### 92,528 5,109,858 ### ### 0.0
2023-Dec-20 Wed ### 111.24 ### ### 32.0 32.0 0.0
2023-Dec-19 Tue ### 111.2 110.83 ### ### ### 0.0
2023-Dec-18 Mon 110.83 ### ### 110.84 90,623 0 67.4 67.4 7.9
2023-Dec-15 Fri ### 111.23 ### ### ### ### 0.0
2023-Dec-14 Thu 111.5 111.5 110.55 110.88 53,987 ### ### ### ###
2023-Dec-13 Wed 111.28 111.56 111.26 111.47 70.4 70.4 8.0
2023-Dec-12 Tue 110.71 ### 110.43 110.43 248,759 13,735,228 37.7 37.7 7.9
2023-Dec-11 Mon ### ### ### 110.55 78.2 78.2 ###
2023-Dec-08 Fri 109.48 109.53 ### ### ### ### 0.0
2023-Dec-07 Thu 109.7 ### 109.5 109.88 ### ### 7.8
2023-Dec-06 Wed 109.51 ### 109.51 109.81 ### ### ###
2023-Dec-05 Tue 108.81 ### ### 109.24 93,889 0 80.5 80.5 7.8
2023-Dec-04 Mon ### ### ### 108.7 64,586 0 37.3 37.3 7.8
2023-Dec-01 Fri 108.83 ### 108.57 ### 52,171 ### ### ### 0.0
2023-Nov-30 Thu ### 108.48 ### ### 65.2 65.2 0.0
2023-Nov-29 Wed ### ### 107.53 107.85 ### ### ###
2023-Nov-28 Tue 108.7 108.7 ### ### 29.1 29.1 0.0
2023-Nov-27 Mon ### ### 108.56 108.71 123,940 ### 44.3 44.3 ###
2023-Nov-24 Fri 109.2 109.29 ### ### 55,751 ### ### ### 0.0
2023-Nov-23 Thu ### ### ### ### 45,822 0 ### ### 0.0
2023-Nov-22 Wed 108.85 108.87 108.5 108.77 42.8 42.8 ###
2023-Nov-21 Tue ### ### ### 108.71 77,572 0 ### ### ###
2023-Nov-20 Mon 109.5 109.71 ### ### 165,426 9,074,443 32.9 32.9 0.0
2023-Nov-17 Fri 109.29 109.45 ### ### ### ### 0.0
2023-Nov-16 Thu ### ### 108.48 ### 75.3 75.3 0.0
2023-Nov-15 Wed 108.82 108.87 ### 108.82 ### ### 7.8
2023-Nov-14 Tue 108.4 108.54 108.29 108.47 44,958 4,874,121 62.8 62.8 7.7
2023-Nov-13 Mon ### 108.49 ### ### 68,828 3,733,574 ### ### 0.0
2023-Nov-10 Fri 107.21 107.4 ### ### 69.6 69.6 0.0
2023-Nov-09 Thu ### ### ### ### ### ### 0.0
2023-Nov-08 Wed 106.5 ### ### 106.48 33.4 33.4 7.6
2023-Nov-07 Tue 105.57 106.27 105.2 106.22 ### ### 7.6
2023-Nov-06 Mon 105.7 105.8 ### 105.4 ### ### 7.5
2023-Nov-03 Fri 105.42 105.7 105.42 ### ### ### 0.0
2023-Nov-02 Thu ### ### 103.77 ### 75,281 3,905,954 28.9 28.9 0.0
2023-Nov-01 Wed 103.75 ### ### ### 90,782 0 ### ### 0.0
2023-Oct-31 Tue 102.83 ### ### ### 70.1 70.1 0.0
2023-Oct-30 Mon ### ### 102.22 102.29 60,478 ### 36.5 36.5 ###
2023-Oct-27 Fri ### ### ### ### ### ### 0.0
2023-Oct-26 Thu 104.2 104.26 ### ### ### ### 0.0
2023-Oct-25 Wed 104.71 104.71 ### 104.21 48,127 2,519,689 ### ### ###
2023-Oct-24 Tue 104.82 ### 104.27 104.45 93,645 4,882,182 ### ### ###
2023-Oct-23 Mon ### ### ### 105.22 94,485 0 ### ### 7.5
2023-Oct-20 Fri 105.85 ### ### ### 82,488 0 ### ### 0.0
2023-Oct-19 Thu 106.89 ### 106.8 ### ### ### 0.0
2023-Oct-18 Wed 107.78 107.78 ### 107.41 35.2 35.2 7.7
2023-Oct-17 Tue ### ### ### 107.8 34.8 34.8 7.7
2023-Oct-16 Mon 108.28 108.28 ### ### 40.5 40.5 0.0
2023-Oct-13 Fri 108.28 108.44 ### ### 61,387 ### ### ### 0.0
2023-Oct-12 Thu 107.49 107.8 107.49 ### 69.2 69.2 0.0
2023-Oct-11 Wed 106.7 ### 106.46 106.87 ### ### ###
2023-Oct-10 Tue ### ### ### ### 65.3 65.3 0.0
2023-Oct-09 Mon 105.58 ### 105.4 105.85 ### ### ###
2023-Oct-06 Fri ### ### ### ### 37.7 37.7 0.0
2023-Oct-05 Thu 105.43 105.52 ### ### 32.3 32.3 0.0
2023-Oct-04 Wed 105.53 105.53 104.82 104.82 ### ### 7.5
2023-Oct-03 Tue 105.85 ### ### 106.21 90,423 0 ### ### ###
2023-Oct-02 Mon ### ### 105.53 ### 30,929 ### ### ### 0.0
2023-Sep-29 Fri 106.43 106.43 105.58 105.8 77,876 8,255,245 26.8 26.8 7.6
2023-Sep-28 Thu ### ### ### 106.57 ### ### 7.6
2023-Sep-27 Wed ### 106.73 ### ### 145,276 7,752,653 ### ### 0.0
2023-Sep-26 Tue 107.22 107.23 ### 106.83 ### ### ###
2023-Sep-25 Mon ### 107.25 106.54 107.22 67.8 67.8 7.7
2023-Sep-22 Fri 107.27 ### ### ### 176,271 0 60.9 60.9 0.0
2023-Sep-21 Thu ### ### 108.41 108.7 212,524 ### 74.5 74.5 7.8
2023-Sep-20 Wed 109.5 109.5 108.89 ### 98,175 ### 36.6 36.6 0.0
2023-Sep-19 Tue 109.7 109.77 109.5 109.56 ### ### 7.8
2023-Sep-18 Mon 110.5 110.52 ### ### 130,321 ### ### ### 0.0
2023-Sep-15 Fri 110.81 110.88 110.44 110.52 ### ### 7.9
2023-Sep-14 Thu ### 110.2 ### ### ### ### 0.0
2023-Sep-13 Wed ### ### 109.8 ### 75.3 75.3 0.0
2023-Sep-12 Tue ### ### ### ### ### ### 0.0
2023-Sep-11 Mon 110.22 ### ### 109.86 39.0 39.0 7.8
2023-Sep-08 Fri 110.41 110.46 ### ### ### ### 0.0
2023-Sep-07 Thu ### 110.85 110.28 110.28 59,542 ### 42.3 42.3 7.9
2023-Sep-06 Wed ### 111.56 ### ### 55,954 ### 36.6 36.6 0.0
2023-Sep-05 Tue 110.54 ### 110.41 ### ### ### 0.0
2023-Sep-04 Mon 110.57 ### ### ### ### ### 0.0
2023-Sep-01 Fri ### 110.48 ### ### ### ### 0.0
2023-Aug-31 Thu ### ### ### 110.24 54,171 0 ### ### 7.9
2023-Aug-30 Wed 109.83 ### ### ### 62.7 62.7 0.0
2023-Aug-29 Tue ### ### 108.72 ### 59,388 ### 67.4 67.4 0.0
2023-Aug-28 Mon 108.53 108.71 108.29 108.45 140,028 ### ### ### ###
2023-Aug-25 Fri ### ### 107.8 ### 63,681 ### 68.0 68.0 0.0
2023-Aug-24 Thu 108.58 ### 108.58 ### 69,949 ### 69.2 69.2 0.0
2023-Aug-23 Wed ### 108.23 107.82 108.23 67,258 7,265,545 ### ### ###
2023-Aug-22 Tue ### 108.45 ### ### 69.1 69.1 0.0
2023-Aug-21 Mon ### ### 107.78 107.89 49,476 ### ### ### ###
2023-Aug-18 Fri ### 108.5 107.73 ### 35.1 35.1 0.0
2023-Aug-17 Thu ### ### 108.45 ### 90,425 ### 71.5 71.5 0.0
2023-Aug-16 Wed 108.81 ### ### ### 37.6 37.6 0.0
2023-Aug-15 Tue 109.55 ### 109.23 109.24 189,079 10,326,549 34.5 34.5 7.8
2023-Aug-14 Mon ### 109.44 ### ### ### ### 0.0
2023-Aug-11 Fri ### ### 108.78 ### 32.4 32.4 0.0
2023-Aug-10 Thu 108.78 ### ### 108.85 53,489 0 ### ### 7.8
2023-Aug-09 Wed ### ### 108.72 108.89 ### ### 7.8
2023-Aug-08 Tue ### 109.26 ### 109.25 77.5 77.5 ###
2023-Aug-07 Mon ### 108.55 ### 108.45 94,979 5,154,985 71.9 71.9 ###
2023-Aug-04 Fri 108.88 ### 108.5 ### 67.4 67.4 0.0
2023-Aug-03 Thu 109.48 109.53 109.22 109.27 72,222 7,899,281 36.1 36.1 ###
2023-Aug-02 Wed ### 109.83 ### 109.83 ### ### 7.8
2023-Aug-01 Tue 108.85 109.58 108.51 ### 72.0 72.0 0.0
2023-Jul-31 Mon 109.44 109.5 108.75 108.84 ### ### 7.8
2023-Jul-28 Fri 107.57 108.76 107.57 108.76 91,127 9,856,751 79.9 79.9 7.8
2023-Jul-27 Thu ### ### 106.73 107.26 ### ### ###
2023-Jul-26 Wed 106.83 107.76 106.7 107.27 ### ### 7.7
2023-Jul-25 Tue ### 107.46 106.81 106.86 35.2 35.2 7.6
2023-Jul-24 Mon ### ### 106.81 ### 89,185 4,762,924 ### ### 0.0
2023-Jul-21 Fri 106.47 106.7 ### 106.55 ### ### ###
2023-Jul-20 Thu ### ### ### 106.43 193,553 0 34.7 34.7 7.6
2023-Jul-19 Wed ### 106.8 ### 106.75 ### ### 7.6
2023-Jul-18 Tue 105.22 105.57 ### 105.44 98,185 ### 75.0 75.0 ###
2023-Jul-17 Mon ### ### ### ### 91,685 0 ### ### 0.0
2023-Jul-14 Fri ### ### ### ### 89,684 0 ### ### 0.0
2023-Jul-13 Thu ### ### ### 104.7 61,743 0 ### ### 7.5
2023-Jul-12 Wed ### ### 104.43 ### 40.3 40.3 0.0
2023-Jul-11 Tue 104.7 104.8 ### 104.73 88,981 ### 60.1 60.1 ###
2023-Jul-10 Mon 104.5 104.85 ### 104.2 ### ### 7.4
2023-Jul-07 Fri ### 105.2 104.84 ### 54,949 5,770,743 41.0 41.0 0.0
2023-Jul-06 Thu 105.71 105.75 105.25 105.29 132,956 14,026,858 ### ### ###
2023-Jul-05 Wed 105.55 105.75 105.45 105.58 70.5 70.5 ###
2023-Jul-04 Tue 105.86 106.42 105.7 ### 75,654 ### ### ### 0.0
2023-Jul-03 Mon 106.54 106.79 ### ### 28.0 28.0 0.0
2023-Jun-30 Fri ### 106.8 ### 106.54 29.9 29.9 ###
2023-Jun-29 Thu 106.59 ### ### ### ### ### 0.0
2023-Jun-28 Wed ### ### 104.8 105.8 64.8 64.8 7.6
2023-Jun-27 Tue 104.57 ### 103.78 ### 36.2 36.2 0.0
2023-Jun-26 Mon 104.53 104.78 104.51 ### 68,859 7,205,750 ### ### 0.0
2023-Jun-23 Fri ### 104.58 ### 104.46 53,954 2,821,254 ### ### ###
2023-Jun-22 Thu ### ### ### 103.77 70,240 0 47.6 47.6 7.4
2023-Jun-21 Wed ### 104.25 ### ### ### ### 0.0
2023-Jun-20 Tue 103.55 ### ### ### 116,320 0 72.0 72.0 0.0
2023-Jun-19 Mon 103.5 ### 103.45 103.57 ### ### 7.4
2023-Jun-16 Fri 103.5 103.71 ### 103.48 31.0 31.0 ###
2023-Jun-15 Thu ### ### 103.29 103.29 93,975 ### 36.1 36.1 7.4
2023-Jun-14 Wed ### ### 103.83 ### ### ### 0.0
2023-Jun-13 Tue 103.55 103.89 103.51 103.76 85,058 ### 71.6 71.6 ###
2023-Jun-09 Fri 103.26 103.56 ### ### 67,049 ### ### ### 0.0
2023-Jun-08 Thu 103.48 103.5 ### 103.21 ### ### 7.4
2023-Jun-07 Wed ### 103.7 103.41 103.41 109,125 ### 42.4 42.4 ###
2023-Jun-06 Tue ### 104.24 ### 103.41 129,528 ### ### ### ###
2023-Jun-05 Mon 104.42 ### ### 104.45 59,372 0 ### ### ###
2023-Jun-02 Fri ### ### ### ### ### ### 0.0
2023-Jun-01 Thu 103.73 ### 103.49 ### ### ### 0.0
2023-May-31 Wed ### ### 103.75 ### 150,242 ### ### ### 0.0
2023-May-30 Tue ### 104.52 103.8 104.48 69,428 7,231,620 74.2 74.2 7.5
2023-May-29 Mon 104.4 104.74 ### ### 99,980 5,235,952 35.2 35.2 0.0
2023-May-26 Fri ### 103.27 102.85 ### 258,242 26,614,420 33.8 33.8 0.0
2023-May-25 Thu ### 102.78 ### 102.73 70,878 3,642,420 75.9 75.9 7.3
2023-May-24 Wed 102.26 102.55 ### ### 76.4 76.4 0.0
2023-May-23 Tue ### ### 102.7 102.71 53,157 ### ### ### ###
2023-May-22 Mon 102.45 102.89 102.4 102.89 78,187 ### ### ### ###
2023-May-19 Fri 102.78 103.21 102.78 102.83 89,370 ### ### ### 7.3
2023-May-18 Thu 101.74 ### ### ### 72.0 72.0 0.0
2023-May-17 Wed ### 101.26 ### 101.24 71.2 71.2 ###
2023-May-16 Tue ### ### 100.7 ### 52,943 2,665,680 75.6 75.6 0.0
2023-May-15 Mon ### 101.25 ### ### 41.9 41.9 0.0
2023-May-12 Fri ### ### ### ### 134,858 0 71.4 71.4 0.0
2023-May-11 Thu 99.71 ### 99.71 ### 114,547 5,710,740 ### ### 0.0
2023-May-10 Wed 99.73 99.76 ### 99.71 ### ### 7.1
2023-May-09 Tue 99.79 ### ### ### ### ### 0.0
2023-May-08 Mon ### ### 99.7 99.7 35.2 35.2 ###
2023-May-05 Fri 99.59 99.8 ### ### 51,746 2,582,125 ### ### 0.0
2023-May-04 Thu 100.57 100.57 ### 100.24 29.5 29.5 ###
2023-May-03 Wed ### ### 100.56 ### 73.7 73.7 0.0
2023-May-02 Tue ### 102.23 ### ### 34.5 34.5 0.0
2023-May-01 Mon 102.47 102.55 ### 102.23 41.3 41.3 7.3
2023-Apr-28 Fri ### ### 101.5 101.86 143,346 ### ### ### 7.3
2023-Apr-27 Thu ### ### 100.46 100.53 39,525 1,985,340 ### ### ###
2023-Apr-26 Wed 100.8 ### 100.53 ### 74.6 74.6 0.0
2023-Apr-24 Mon 100.82 ### ### 100.73 ### ### ###
2023-Apr-21 Fri ### 100.49 ### 100.42 74.2 74.2 7.2
2023-Apr-20 Thu ### 100.85 100.58 100.58 ### ### 7.2
2023-Apr-19 Wed 100.55 ### 100.45 100.5 52,529 ### ### ### 7.2
2023-Apr-18 Tue 100.84 100.89 100.45 100.55 70,677 7,115,053 ### ### 7.2
2023-Apr-17 Mon ### 100.89 ### 100.72 58,643 2,958,246 72.0 72.0 7.2
2023-Apr-14 Fri ### 99.82 99.57 99.71 48,255 4,810,782 ### ### 7.1
2023-Apr-13 Thu 99.58 99.8 ### 99.77 ### ### ###
2023-Apr-12 Wed 100.43 100.58 ### ### 59,673 3,000,955 40.2 40.2 0.0
2023-Apr-11 Tue ### 100.7 ### ### 74,321 ### 64.3 64.3 0.0
2023-Apr-06 Thu ### ### 98.76 ### 52,124 2,573,883 71.4 71.4 0.0
2023-Apr-05 Wed 98.88 ### 98.5 ### 68.7 68.7 0.0
2023-Apr-04 Tue ### ### 98.5 ### 125,477 6,179,742 69.5 69.5 0.0
2023-Apr-03 Mon 99.77 ### 99.48 99.7 53,154 2,643,879 ### ### ###
2023-Mar-31 Fri 98.42 98.7 ### 98.7 ### ### ###
2023-Mar-30 Thu ### ### ### ### ### ### 0.0
2023-Mar-29 Wed 96.85 ### ### ### ### ### 0.0
2023-Mar-28 Tue ### 97.51 96.87 ### 28.0 28.0 0.0
2023-Mar-27 Mon 97.29 97.48 ### ### 83,979 ### ### ### 0.0
2023-Mar-24 Fri 96.27 96.52 96.21 ### 72,675 7,003,326 63.1 63.1 0.0
2023-Mar-23 Thu ### ### 95.74 95.8 66,557 3,186,083 33.0 33.0 6.8
2023-Mar-22 Wed ### 97.5 ### ### 80,983 3,947,921 ### ### 0.0
2023-Mar-21 Tue ### ### ### 95.87 ### ### 6.8
2023-Mar-20 Mon ### ### 94.77 94.83 76,927 3,645,185 ### ### ###
2023-Mar-17 Fri ### ### ### ### 49,752 0 30.3 30.3 0.0
2023-Mar-16 Thu 95.46 95.74 ### 95.59 ### ### 6.8
2023-Mar-15 Wed ### 95.75 ### ### ### ### 0.0
2023-Mar-14 Tue ### ### ### ### 80.7 80.7 0.0
2023-Mar-13 Mon ### ### ### 96.29 107,148 0 ### ### 6.9
2023-Mar-10 Fri 97.42 97.42 ### 96.5 187,078 ### ### ### 6.9
2023-Mar-09 Thu 98.7 98.8 ### ### 34.1 34.1 0.0
2023-Mar-08 Wed 98.5 98.7 ### 98.52 40,652 2,006,176 72.0 72.0 7.0
2023-Mar-07 Tue ### 98.76 ### ### 72.7 72.7 0.0
2023-Mar-06 Mon 97.41 ### 97.41 97.78 74.4 74.4 7.0
2023-Mar-03 Fri ### 96.5 ### 96.29 ### ### 6.9
2023-Mar-02 Thu 95.72 95.83 ### 95.46 162,045 7,764,386 ### ### 6.8
2023-Mar-01 Wed ### 96.23 95.8 ### ### ### 0.0
2023-Feb-28 Tue 96.44 ### ### 96.58 67.2 67.2 6.9
2023-Feb-27 Mon ### 96.45 95.85 ### 81.2 81.2 0.0
2023-Feb-24 Fri ### ### 95.76 95.88 62,588 ### ### ### 6.8
2023-Feb-23 Thu 95.53 95.83 95.53 95.74 ### ### 6.8
2023-Feb-22 Wed 95.2 ### ### 95.55 70.5 70.5 6.8


1 2 3 4 5 Next >>
     Prev Section Basic    Bottom of Page   
Disclaimer | Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2025-07-10 00:38:30 thru 2025-07-10 00:38:31 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000