Stock Trading: www.OzSuper.com Logo New and improved site shopping cart installed. OzSuper can be enjoyed up to a point as a GUEST, as a paid viewer you will enjoy: better site viewing, numeric suppressions will be lifted, column sorting and filtering etc. will become available.

Currently Sun 25-Jun-22 01:13:05 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:
Bookmark this COOL OzSuper Page! (Ctrl+D)
Email... I'm making a suggestion...
Market Growth Summary:
Growth by Sector
Top 100 Gainers
Top 100 Losers
Phrase Glossaries:
1 2 3 4 5 6 7 8 9
Acceptance Mark

(VIF) Daily Prices...

     Prev Section TOC    Company Info for VIF    Limits Next Section


Company Details for (VIF)

Listing Code VIF
Listing Name
GICS Sector
ISIN Name VD INT (HEDGED) ETF
ISIN Security EXCHANGE TRADED FUND UNITS FULLY PAID
ISIN Code AU000000VIF1


Maximum Price date available .. Thursday 19th June 2025
Latest price with VOLUME for VIF .. Wednesday 21st August 2024

VIF 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 ### 1 0.0
MAX 54.2 ### ###


Font Format Legend

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


1 2 3 4 Next >>


End of day Prices (full format),

600 Days for (VIF)
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2025-Jun-19 Thu ### ### ### ### 50,124 0 46.2 46.2 0.0
2025-Jun-18 Wed 38.87 ### 38.87 38.87 69.2 69.2 ###
2025-Jun-17 Tue 38.87 ### 38.84 ### 60,476 1,174,443 68.2 68.2 0.0
2025-Jun-16 Mon ### ### 38.82 38.82 40.2 40.2 2.8
2025-Jun-13 Fri ### ### ### ### 48,055 0 46.8 46.8 0.0
2025-Jun-12 Thu 38.87 ### 38.87 38.87 ### ### ###
2025-Jun-11 Wed 38.82 38.86 38.81 38.82 69.9 69.9 2.8
2025-Jun-10 Tue 38.82 38.82 38.76 38.79 ### ### ###
2025-Jun-06 Fri 38.87 38.87 38.82 38.85 ### ### 2.8
2025-Jun-05 Thu ### ### 38.86 38.88 ### ### 2.8
2025-Jun-04 Wed 38.85 38.85 38.77 38.77 ### ### ###
2025-Jun-03 Tue 38.78 38.87 38.78 38.86 ### ### 2.8
2025-Jun-02 Mon 38.78 38.84 38.78 38.8 73.6 73.6 ###
2025-May-30 Fri 38.79 38.84 38.79 38.8 61.5 61.5 ###
2025-May-29 Thu ### 38.72 ### ### 23,481 ### 38.0 38.0 0.0
2025-May-28 Wed 38.75 38.75 ### ### 37,789 ### ### ### 0.0
2025-May-27 Tue 38.54 38.76 38.54 38.74 ### ### 2.8
2025-May-26 Mon 38.48 38.57 38.48 38.54 57,243 2,205,286 ### ### 2.8
2025-May-23 Fri 38.54 38.56 38.49 38.49 33.0 33.0 ###
2025-May-22 Thu 38.47 38.49 38.43 38.44 25,557 982,922 32.2 32.2 2.7
2025-May-21 Wed ### ### 38.55 38.55 39.7 39.7 ###
2025-May-20 Tue 38.73 38.75 ### ### 41,253 799,276 ### ### 0.0
2025-May-19 Mon ### 38.71 38.58 38.58 40,184 ### 44.9 44.9 2.8
2025-May-16 Fri ### 38.72 ### 38.7 19,251 ### ### ### 2.8
2025-May-15 Thu 38.54 38.55 38.51 38.51 45.1 45.1 ###
2025-May-14 Wed 38.59 ### 38.57 ### ### ### 0.0
2025-May-13 Tue 38.49 ### 38.49 ### 38,244 ### 71.5 71.5 0.0
2025-May-12 Mon 38.76 38.77 38.7 38.7 41.6 41.6 2.8
2025-May-09 Fri 38.85 38.85 38.8 38.82 26,158 1,015,584 ### ### 2.8
2025-May-08 Thu 38.88 ### 38.88 ### ### ### 0.0
2025-May-07 Wed 38.85 ### 38.85 ### 39,586 768,958 ### ### 0.0
2025-May-06 Tue 38.85 38.89 38.78 38.78 37,183 ### ### ### 2.8
2025-May-05 Mon ### ### 38.85 38.85 33,328 ### ### ### 2.8
2025-May-02 Fri ### ### ### ### 26.6 26.6 0.0
2025-May-01 Thu ### ### ### ### 33.9 33.9 0.0
2025-Apr-30 Wed ### ### ### ### 38.1 38.1 0.0
2025-Apr-29 Tue ### ### ### ### 60.0 60.0 0.0
2025-Apr-28 Mon ### ### ### ### ### ### 0.0
2025-Apr-24 Thu 38.75 38.88 38.75 38.85 ### ### 2.8
2025-Apr-23 Wed 38.81 38.885 38.8 38.83 ### ### ###
2025-Apr-22 Tue ### 38.75 38.56 ### 37,428 1,446,779 71.3 71.3 0.0
2025-Apr-17 Thu 38.72 38.85 38.72 38.78 31,584 1,224,985 ### ### 2.8
2025-Apr-16 Wed ### 38.78 ### 38.76 47,521 ### ### ### 2.8
2025-Apr-15 Tue 38.7 38.77 ### ### 44,972 871,782 ### ### 0.0
2025-Apr-14 Mon 38.56 38.59 38.5 38.5 ### ### 2.8
2025-Apr-11 Fri 38.57 38.57 38.43 38.53 64,488 2,482,788 27.1 27.1 2.8
2025-Apr-10 Thu ### 38.75 38.56 38.56 ### ### 2.8
2025-Apr-09 Wed ### 38.72 ### 38.47 43,172 ### ### ### 2.7
2025-Apr-08 Tue ### ### 38.85 ### 55,221 ### 21.8 21.8 0.0
2025-Apr-07 Mon ### ### ### ### 40,140 0 43.7 43.7 0.0
2025-Apr-04 Fri ### ### ### ### 91,676 0 77.6 77.6 0.0
2025-Apr-03 Thu 38.89 ### 38.89 ### ### ### 0.0
2025-Apr-02 Wed ### ### ### ### 34,374 0 75.7 75.7 0.0
2025-Apr-01 Tue 38.48 38.72 38.48 ### ### ### 0.0
2025-Mar-31 Mon 38.79 38.88 38.79 38.84 32,423 1,259,147 76.6 76.6 2.8
2025-Mar-28 Fri 38.55 ### 38.55 ### 64,821 1,249,424 64.8 64.8 0.0
2025-Mar-27 Thu ### ### 38.57 ### 20,574 ### 35.5 35.5 0.0
2025-Mar-26 Wed 38.56 ### 38.56 38.57 97,157 1,873,186 ### ### 2.8
2025-Mar-25 Tue 38.55 ### 38.55 ### ### ### 0.0
2025-Mar-24 Mon 38.71 38.71 ### ### 40.7 40.7 0.0
2025-Mar-21 Fri 38.73 38.74 ### 38.7 50,857 ### ### ### 2.8
2025-Mar-20 Thu ### 38.78 ### 38.73 27,747 ### 59.1 59.1 ###
2025-Mar-19 Wed ### ### ### ### 24,223 0 38.1 38.1 0.0
2025-Mar-18 Tue ### ### ### ### 67.9 67.9 0.0
2025-Mar-17 Mon ### ### 38.55 38.58 32.5 32.5 2.8
2025-Mar-14 Fri ### ### 38.55 38.58 27.6 27.6 2.8
2025-Mar-13 Thu ### ### 38.5 38.59 37,843 728,477 38.4 38.4 ###
2025-Mar-12 Wed 38.58 38.58 38.51 38.57 ### ### 2.8
2025-Mar-11 Tue ### 38.74 ### 38.7 27,720 ### ### ### 2.8
2025-Mar-10 Mon ### ### 38.55 38.56 29,380 ### ### ### 2.8
2025-Mar-07 Fri 38.57 ### 38.54 ### 104,986 2,023,080 75.1 75.1 0.0
2025-Mar-06 Thu 38.75 39.48 38.52 38.57 14,825 578,175 ### ### 2.8
2025-Mar-05 Wed 38.87 ### 38.76 38.79 37.5 37.5 ###
2025-Mar-04 Tue ### ### ### ### ### ### 0.0
2025-Mar-03 Mon ### ### ### ### ### ### 0.0
2025-Feb-28 Fri ### ### ### ### 35,754 0 ### ### 0.0
2025-Feb-27 Thu 38.88 ### 38.88 ### ### ### 0.0
2025-Feb-26 Wed 38.83 ### 38.81 38.81 44.0 44.0 2.8
2025-Feb-25 Tue 38.71 38.78 38.71 38.74 26,724 1,035,421 ### ### 2.8
2025-Feb-24 Mon ### 38.72 ### 38.7 48,075 ### ### ### 2.8
2025-Feb-21 Fri 38.51 ### 38.51 ### 30,882 ### ### ### 0.0
2025-Feb-20 Thu ### ### 38.54 38.55 40,549 781,379 39.7 39.7 ###
2025-Feb-19 Wed 38.55 ### 38.55 38.55 73.0 73.0 ###
2025-Feb-18 Tue 38.71 38.72 ### ### 46,686 903,840 40.5 40.5 0.0
2025-Feb-17 Mon ### 38.82 ### ### ### ### 0.0
2025-Feb-14 Fri ### 38.72 ### ### 21,826 422,551 ### ### 0.0
2025-Feb-13 Thu 38.5 38.57 38.48 38.53 ### ### 2.8
2025-Feb-12 Wed 38.72 38.72 ### ### ### ### 0.0
2025-Feb-11 Tue 38.72 38.78 38.71 38.73 69.1 69.1 ###
2025-Feb-10 Mon ### 38.78 ### 38.73 21,682 ### ### ### ###
2025-Feb-07 Fri 38.81 38.85 38.78 38.8 34.2 34.2 ###
2025-Feb-06 Thu 38.81 38.86 38.79 38.79 15,923 ### 32.9 32.9 ###
2025-Feb-05 Wed 38.72 38.73 ### 38.7 34,124 ### 32.4 32.4 2.8
2025-Feb-04 Tue ### ### 38.55 ### 65,875 1,269,740 71.0 71.0 0.0
2025-Feb-03 Mon 38.55 ### 38.52 ### ### ### 0.0
2025-Jan-31 Fri ### ### ### 38.55 38,725 0 ### ### ###
2025-Jan-30 Thu ### ### 38.5 38.52 35.9 35.9 ###
2025-Jan-29 Wed 38.51 ### 38.5 38.58 58,358 ### 60.4 60.4 2.8
2025-Jan-28 Tue 38.46 38.55 38.46 38.47 72.3 72.3 2.7
2025-Jan-24 Fri 38.49 38.49 ### 38.43 59,889 ### ### ### 2.7
2025-Jan-23 Thu ### 38.48 ### 38.45 31,072 597,825 ### ### ###
2025-Jan-22 Wed 38.55 38.55 38.42 38.44 51,052 ### ### ### 2.7
2025-Jan-21 Tue ### ### 38.5 38.54 28,175 ### 32.8 32.8 2.8
2025-Jan-20 Mon ### 38.42 38.25 38.41 28,949 1,109,759 ### ### ###
2025-Jan-17 Fri 38.41 38.42 ### 38.41 24,754 475,524 ### ### ###
2025-Jan-16 Thu ### ### 38.28 ### 29,121 557,375 ### ### 0.0
2025-Jan-15 Wed ### ### ### ### 10,781 0 69.1 69.1 0.0
2025-Jan-14 Tue ### ### ### ### 38,749 0 ### ### 0.0
2025-Jan-13 Mon ### ### ### ### ### ### 0.0
2025-Jan-10 Fri 37.47 ### 37.47 38.24 41,458 ### 85.2 85.2 ###
2025-Jan-09 Thu ### ### 38.27 38.29 28,741 549,959 ### ### ###
2025-Jan-08 Wed ### ### 38.27 38.27 30,154 ### 31.3 31.3 ###
2025-Jan-07 Tue 38.43 38.46 38.41 38.41 14,858 ### 40.5 40.5 ###
2025-Jan-06 Mon 38.54 38.54 ### ### 39.7 39.7 0.0
2025-Jan-03 Fri 38.55 38.58 38.55 38.58 ### ### 2.8
2025-Jan-02 Thu ### ### 38.45 38.48 27.1 27.1 2.7
2024-Dec-31 Tue 38.8 38.82 38.76 38.82 70.6 70.6 2.8
2024-Dec-30 Mon 39.4 39.4 38.57 ### 15.6 15.6 0.0
2024-Dec-27 Fri 38.81 38.81 ### 38.7 24.6 24.6 2.8
2024-Dec-24 Tue ### 38.73 ### ### 65.1 65.1 0.0
2024-Dec-23 Mon ### 38.82 ### 38.75 ### ### 2.8
2024-Dec-20 Fri ### 38.73 ### ### 35,548 688,387 71.0 71.0 0.0
2024-Dec-19 Thu ### 38.77 38.57 ### 70.6 70.6 0.0
2024-Dec-18 Wed ### ### 38.87 38.89 35,157 683,276 33.0 33.0 2.8
2024-Dec-17 Tue ### ### ### ### ### ### 0.0
2024-Dec-16 Mon ### ### ### ### 30,154 0 48.6 48.6 0.0
2024-Dec-13 Fri ### ### ### ### 35,525 0 36.7 36.7 0.0
2024-Dec-12 Thu ### ### ### ### 59,525 0 ### ### 0.0
2024-Dec-11 Wed 39.23 39.24 ### ### 48,946 960,320 38.5 38.5 0.0
2024-Dec-10 Tue 39.21 39.25 ### 39.21 47,176 925,829 72.3 72.3 ###
2024-Dec-09 Mon ### 39.29 ### 39.28 30,073 590,784 74.6 74.6 2.8
2024-Dec-06 Fri ### 39.24 ### 39.23 ### ### 2.8
2024-Dec-05 Thu 39.26 39.26 ### ### 19,224 ### 35.1 35.1 0.0
2024-Dec-04 Wed ### ### ### ### ### ### 0.0
2024-Dec-03 Tue ### 39.24 ### ### 29,150 571,923 71.5 71.5 0.0
2024-Dec-02 Mon 39.2 39.2 ### ### 23,471 ### 43.1 43.1 0.0
2024-Nov-29 Fri ### ### ### ### 18,689 0 64.7 64.7 0.0
2024-Nov-28 Thu ### ### ### ### 27,926 0 ### ### 0.0
2024-Nov-27 Wed 38.84 ### 38.84 ### 32,278 ### 71.5 71.5 0.0
2024-Nov-26 Tue 38.8 ### 38.8 38.86 ### ### 2.8
2024-Nov-25 Mon 38.79 38.87 38.77 38.81 ### ### 2.8
2024-Nov-22 Fri ### 38.71 ### ### 36.8 36.8 0.0
2024-Nov-21 Thu 38.77 38.77 ### 38.7 44.0 44.0 2.8
2024-Nov-20 Wed ### 38.74 ### ### 26,245 ### ### ### 0.0
2024-Nov-19 Tue ### 38.73 ### 38.72 29,421 ### ### ### 2.8
2024-Nov-18 Mon 38.72 38.73 ### ### 41,558 804,770 ### ### 0.0
2024-Nov-15 Fri ### ### ### ### 24,788 0 37.5 37.5 0.0
2024-Nov-14 Thu ### ### 38.49 38.52 ### ### ###
2024-Nov-13 Wed 38.89 38.89 38.59 ### ### ### 0.0
2024-Nov-12 Tue ### 38.81 ### 38.8 ### ### ###
2024-Nov-11 Mon 38.78 38.78 ### ### 55,455 1,075,272 37.0 37.0 0.0
2024-Nov-08 Fri ### 38.74 ### 38.72 28,749 ### 66.7 66.7 2.8
2024-Nov-07 Thu 38.56 ### 38.5 38.55 23,289 ### ### ### ###
2024-Nov-06 Wed 38.83 38.83 38.5 ### ### ### 0.0
2024-Nov-05 Tue 38.81 38.81 38.71 38.78 ### ### 2.8
2024-Nov-04 Mon 38.71 38.77 ### ### 42.6 42.6 0.0
2024-Nov-01 Fri 38.76 38.79 38.71 38.71 35.9 35.9 ###
2024-Oct-31 Thu 38.76 38.76 ### 38.72 37.4 37.4 2.8
2024-Oct-30 Wed 38.82 38.85 38.77 38.81 24,026 932,449 ### ### 2.8
2024-Oct-29 Tue 38.81 38.83 38.79 38.79 ### ### ###
2024-Oct-28 Mon 38.76 38.83 38.75 38.75 41.4 41.4 2.8
2024-Oct-25 Fri 38.88 ### 38.87 38.89 69.7 69.7 2.8
2024-Oct-24 Thu ### 38.85 ### 38.8 ### ### ###
2024-Oct-23 Wed 38.85 38.85 38.76 38.76 ### ### 2.8
2024-Oct-22 Tue ### ### 38.78 38.78 16,184 ### ### ### 2.8
2024-Oct-21 Mon ### ### ### ### 37.1 37.1 0.0
2024-Oct-18 Fri ### ### ### ### 19,755 0 ### ### 0.0
2024-Oct-17 Thu ### ### ### ### ### ### 0.0
2024-Oct-16 Wed ### ### ### ### ### ### 0.0
2024-Oct-15 Tue 38.86 ### 38.86 38.89 64.2 64.2 2.8
2024-Oct-14 Mon ### ### 38.82 38.83 70,729 1,372,849 ### ### ###
2024-Oct-11 Fri ### ### ### ### 54,545 0 33.1 33.1 0.0
2024-Oct-10 Thu ### ### ### ### ### ### 0.0
2024-Oct-09 Wed ### ### ### ### 21,248 0 39.5 39.5 0.0
2024-Oct-08 Tue ### ### ### ### 24,788 0 ### ### 0.0
2024-Oct-07 Mon ### ### ### ### 8,983 0 29.5 29.5 0.0
2024-Oct-04 Fri ### ### 39.27 39.28 22,145 ### ### ### 2.8
2024-Oct-03 Thu 39.41 39.41 ### ### 29,121 573,829 42.3 42.3 0.0
2024-Oct-02 Wed 39.5 39.52 39.46 39.52 37,852 1,494,775 ### ### 2.8
2024-Oct-01 Tue 39.45 39.45 ### ### 32,574 642,522 37.3 37.3 0.0
2024-Sep-30 Mon 39.54 39.54 39.49 39.53 48,985 1,935,642 ### ### ###
2024-Sep-27 Fri 39.5 39.5 39.44 39.47 23,085 ### ### ### ###
2024-Sep-26 Thu 39.48 39.5 39.42 39.46 29,140 ### 25.4 25.4 2.8
2024-Sep-25 Wed 39.56 39.56 39.52 39.56 69.9 69.9 2.8
2024-Sep-24 Tue 39.49 39.51 39.43 39.49 ### ### ###
2024-Sep-23 Mon 39.49 39.49 39.41 39.41 34,583 ### 36.2 36.2 ###
2024-Sep-20 Fri 39.58 39.58 39.47 39.51 38.0 38.0 2.8
2024-Sep-19 Thu 39.55 39.55 39.48 39.53 47,870 1,891,583 32.8 32.8 ###
2024-Sep-18 Wed ### ### ### ### ### ### 0.0
2024-Sep-17 Tue ### 39.71 ### ### 70.4 70.4 0.0
2024-Sep-16 Mon ### ### 39.59 ### 73.7 73.7 0.0
2024-Sep-13 Fri 39.56 ### 39.56 ### 42,586 842,351 67.0 67.0 0.0
2024-Sep-12 Thu ### ### 39.56 ### 25.9 25.9 0.0
2024-Sep-11 Wed 39.53 ### 39.53 ### 43,989 869,442 ### ### 0.0
2024-Sep-10 Tue 39.45 39.5 39.45 39.5 45,676 ### 71.8 71.8 ###
2024-Sep-09 Mon 39.43 39.43 ### 39.4 31.4 31.4 2.8
2024-Sep-06 Fri 39.4 39.46 ### 39.46 31,186 ### ### ### 2.8
2024-Sep-05 Thu ### ### ### ### 44,148 0 ### ### 0.0
2024-Sep-04 Wed 39.26 39.26 ### 39.23 32,282 ### ### ### 2.8
2024-Sep-03 Tue ### ### ### ### 33,852 0 68.6 68.6 0.0
2024-Sep-02 Mon ### ### ### ### ### ### 0.0
2024-Aug-30 Fri ### ### ### ### 26.6 26.6 0.0
2024-Aug-29 Thu ### ### ### ### 36,089 0 68.4 68.4 0.0
2024-Aug-28 Wed 39.2 39.2 ### ### 29,979 587,588 37.6 37.6 0.0
2024-Aug-27 Tue 39.2 39.25 ### 39.21 27,845 546,458 70.3 70.3 ###
2024-Aug-26 Mon 39.29 ### 39.25 ### 33,677 ### 67.9 67.9 0.0
2024-Aug-23 Fri ### ### ### ### 19,641 0 ### ### 0.0
2024-Aug-22 Thu 39.21 39.26 39.21 39.25 16,626 652,321 68.7 68.7 ###
2024-Aug-21 Wed 39.22 39.25 ### 39.25 61.2 61.2 ###
2024-Aug-20 Tue ### ### ### ### 42.3 42.3 0.0
2024-Aug-19 Mon ### ### ### ### 69.1 69.1 0.0
2024-Aug-16 Fri ### ### ### ### 26,774 0 66.7 66.7 0.0
2024-Aug-15 Thu 39.27 39.27 39.2 39.26 26,675 ### 37.2 37.2 2.8
2024-Aug-14 Wed 39.2 39.23 ### 39.22 14,872 ### 69.6 69.6 ###
2024-Aug-13 Tue ### ### ### ### 23,250 0 70.1 70.1 0.0
2024-Aug-12 Mon ### ### ### ### ### ### 0.0
2024-Aug-09 Fri ### ### ### ### 37,351 0 63.5 63.5 0.0
2024-Aug-08 Thu ### ### ### ### ### ### 0.0
2024-Aug-07 Wed ### ### ### ### ### ### 0.0
2024-Aug-06 Tue ### ### ### ### 36,141 0 59.0 59.0 0.0
2024-Aug-05 Mon ### ### ### ### 88.5 88.5 0.0
2024-Aug-02 Fri 38.85 ### 38.85 38.89 26,649 517,656 71.7 71.7 2.8
2024-Aug-01 Thu 38.73 38.81 38.73 38.74 29,123 ### ### ### 2.8
2024-Jul-31 Wed 38.59 ### 38.58 ### 43,656 842,124 56.5 56.5 0.0
2024-Jul-30 Tue 38.57 38.58 38.52 38.57 69.1 69.1 2.8
2024-Jul-29 Mon 38.46 38.53 38.46 38.5 ### ### 2.8
2024-Jul-26 Fri 38.41 38.41 ### 38.4 35.2 35.2 2.7
2024-Jul-25 Thu ### ### 38.28 ### 67,952 ### 75.0 75.0 0.0
2024-Jul-24 Wed ### ### ### ### 34,659 0 ### ### 0.0
2024-Jul-23 Tue ### ### ### ### ### ### 0.0
2024-Jul-22 Mon 38.42 38.42 ### ### ### ### 0.0
2024-Jul-19 Fri 38.41 38.45 ### 38.42 52,775 ### 66.1 66.1 2.7
2024-Jul-18 Thu 38.47 38.47 38.42 38.46 40,449 ### 42.4 42.4 2.7
2024-Jul-17 Wed 38.45 38.48 38.42 38.47 ### ### 2.7
2024-Jul-16 Tue ### ### ### ### 30,254 0 ### ### 0.0
2024-Jul-15 Mon 38.27 38.28 38.24 38.24 37.9 37.9 ###
2024-Jul-12 Fri 38.29 ### 38.24 38.27 39,288 751,186 ### ### ###
2024-Jul-11 Thu ### ### ### ### 19,359 0 ### ### 0.0
2024-Jul-10 Wed ### ### ### ### 44,871 0 ### ### 0.0
2024-Jul-09 Tue ### ### ### ### 24,222 0 ### ### 0.0
2024-Jul-08 Mon ### ### ### ### 29,476 0 ### ### 0.0
2024-Jul-05 Fri ### ### ### ### ### ### 0.0
2024-Jul-04 Thu ### ### ### ### ### ### 0.0
2024-Jul-03 Wed 37.86 ### 37.86 37.88 67.1 67.1 2.7
2024-Jul-02 Tue 37.87 37.89 37.84 37.84 ### ### 2.7
2024-Jul-01 Mon ### ### 37.89 ### 26,980 ### ### ### 0.0
2024-Jun-28 Fri 38.25 38.28 ### 38.26 63.9 63.9 2.7
2024-Jun-27 Thu 38.24 38.24 ### ### ### ### 0.0
2024-Jun-26 Wed ### 38.42 ### ### ### ### 0.0
2024-Jun-25 Tue ### 38.43 ### ### 63.8 63.8 0.0
2024-Jun-24 Mon ### 38.41 ### ### 50.4 50.4 0.0
2024-Jun-21 Fri 38.4 38.4 ### 38.4 ### ### 2.7
2024-Jun-20 Thu 38.41 38.41 ### ### 31.9 31.9 0.0
2024-Jun-19 Wed ### 38.44 ### 38.4 ### ### 2.7
2024-Jun-18 Tue ### ### ### ### 33,021 0 35.7 35.7 0.0
2024-Jun-17 Mon ### 38.44 ### 38.4 18,453 ### 74.1 74.1 2.7
2024-Jun-14 Fri ### ### 38.25 38.27 84,286 ### ### ### ###
2024-Jun-13 Thu 38.24 38.26 38.2 38.2 ### ### 2.7
2024-Jun-12 Wed ### ### ### ### 42,643 0 ### ### 0.0
2024-Jun-11 Tue ### ### ### ### 49.1 49.1 0.0
2024-Jun-07 Fri ### ### 38.27 38.27 32.5 32.5 ###
2024-Jun-06 Thu 38.29 ### 38.29 ### 69.8 69.8 0.0
2024-Jun-05 Wed ### 38.24 ### 38.24 70.5 70.5 ###
2024-Jun-04 Tue ### ### ### ### ### ### 0.0
2024-Jun-03 Mon ### ### ### ### 23,285 0 ### ### 0.0
2024-May-31 Fri 37.83 37.89 37.82 37.83 19,789 ### ### ### 2.7
2024-May-30 Thu 37.78 37.83 37.75 37.78 41,881 1,582,682 ### ### 2.7
2024-May-29 Wed ### ### 37.85 37.85 42.9 42.9 ###
2024-May-28 Tue ### ### ### ### 29,055 0 ### ### 0.0
2024-May-27 Mon ### ### ### ### 68.4 68.4 0.0
2024-May-24 Fri ### ### ### ### 32.7 32.7 0.0
2024-May-23 Thu ### ### ### ### ### ### 0.0
2024-May-22 Wed ### ### ### ### ### ### 0.0
2024-May-21 Tue ### ### ### ### 66.3 66.3 0.0
2024-May-20 Mon ### ### ### ### 36.1 36.1 0.0
2024-May-17 Fri 38.22 38.28 38.22 38.27 17,442 667,156 69.1 69.1 ###
2024-May-16 Thu 38.26 ### 38.26 ### 20,287 ### ### ### 0.0
2024-May-15 Wed ### ### ### ### ### ### 0.0
2024-May-14 Tue ### ### ### ### 67.6 67.6 0.0
2024-May-13 Mon ### ### ### ### 21,786 0 ### ### 0.0
2024-May-10 Fri ### ### ### ### 25,048 0 ### ### 0.0
2024-May-09 Thu ### ### ### ### 26,059 0 40.6 40.6 0.0
2024-May-08 Wed 38.2 38.2 ### ### 24,347 465,027 ### ### 0.0
2024-May-07 Tue ### ### ### ### 61.0 61.0 0.0
2024-May-06 Mon ### ### ### ### 33,178 0 71.3 71.3 0.0
2024-May-03 Fri ### ### ### ### 27,557 0 67.4 67.4 0.0
2024-May-02 Thu 37.85 ### 37.82 ### ### ### 0.0
2024-May-01 Wed 37.81 37.83 37.78 37.81 30,926 1,169,157 72.0 72.0 ###
2024-Apr-30 Tue ### ### ### ### 19,840 0 ### ### 0.0
2024-Apr-29 Mon 37.78 37.86 37.75 37.84 ### ### 2.7
2024-Apr-26 Fri ### 37.7 ### ### 58,758 1,107,588 39.5 39.5 0.0
2024-Apr-24 Wed 37.86 ### 37.81 37.84 59,842 ### ### ### 2.7
2024-Apr-23 Tue ### ### 37.88 37.89 25,879 490,148 36.8 36.8 ###
2024-Apr-22 Mon 37.82 37.84 37.77 37.83 15,376 581,289 ### ### 2.7
2024-Apr-19 Fri 37.84 ### 37.84 ### ### ### 0.0
2024-Apr-18 Thu ### ### 37.85 ### 35,271 ### ### ### 0.0
2024-Apr-17 Wed 37.79 37.82 37.74 37.81 20,383 ### 66.4 66.4 ###
2024-Apr-16 Tue ### ### 37.88 ### 21,041 ### 52.5 52.5 0.0
2024-Apr-15 Mon ### ### ### ### ### ### 0.0
2024-Apr-12 Fri ### ### ### ### 16,925 0 63.3 63.3 0.0
2024-Apr-11 Thu ### ### ### ### 35,671 0 59.9 59.9 0.0
2024-Apr-10 Wed 38.25 ### 38.25 38.28 ### ### 2.7
2024-Apr-09 Tue ### ### ### ### ### ### 0.0
2024-Apr-08 Mon 38.2 38.2 ### ### 10,679 ### 36.4 36.4 0.0
2024-Apr-05 Fri 38.29 ### 38.27 38.29 17,285 330,748 ### ### ###
2024-Apr-04 Thu 38.27 38.27 ### 38.22 26,449 ### 31.0 31.0 2.7
2024-Apr-03 Wed 38.28 38.28 ### 38.22 13,058 ### 44.3 44.3 2.7
2024-Apr-02 Tue ### ### ### ### ### ### 0.0
2024-Mar-28 Thu ### ### 38.58 ### 57.5 57.5 0.0
2024-Mar-27 Wed 38.5 ### 38.5 ### 30,843 593,727 66.4 66.4 0.0
2024-Mar-26 Tue 38.56 38.56 38.49 38.53 26,221 ### ### ### 2.8
2024-Mar-25 Mon ### ### 38.56 38.57 44,641 860,678 ### ### 2.8
2024-Mar-22 Fri 38.46 38.58 38.45 38.58 24,172 930,984 ### ### 2.8
2024-Mar-21 Thu 38.5 38.54 38.47 38.52 17,248 ### 61.5 61.5 ###
2024-Mar-20 Wed 38.47 38.48 38.43 38.47 71.9 71.9 2.7
2024-Mar-19 Tue 38.4 38.41 ### 38.4 26,750 ### ### ### 2.7
2024-Mar-18 Mon ### 38.43 ### 38.42 23,742 ### 71.0 71.0 2.7
2024-Mar-15 Fri 38.43 38.43 ### 38.4 11,170 ### ### ### 2.7
2024-Mar-14 Thu 38.59 38.59 38.5 38.51 ### ### ###
2024-Mar-13 Wed 38.59 ### 38.59 ### 14,087 ### 68.0 68.0 0.0
2024-Mar-12 Tue 38.7 38.7 ### ### 14,353 ### ### ### 0.0
2024-Mar-11 Mon 38.7 38.79 38.7 38.77 ### ### ###
2024-Mar-08 Fri ### 38.72 ### 38.71 21,658 ### ### ### ###
2024-Mar-07 Thu 38.7 38.7 38.59 ### ### ### 0.0
2024-Mar-06 Wed 38.49 ### 38.49 ### ### ### 0.0
2024-Mar-05 Tue 38.47 38.5 38.4 38.49 ### ### ###
2024-Mar-04 Mon 38.43 38.5 38.43 38.44 ### ### 2.7
2024-Mar-01 Fri ### 38.42 ### ### 33.3 33.3 0.0
2024-Feb-29 Thu ### ### 38.29 38.29 30.0 30.0 ###
2024-Feb-28 Wed ### ### 38.24 38.28 34.1 34.1 2.7
2024-Feb-27 Tue ### ### ### ### 15,042 0 39.4 39.4 0.0
2024-Feb-26 Mon ### 38.49 ### 38.42 38,945 ### 71.6 71.6 2.7
2024-Feb-23 Fri ### ### 38.21 38.22 ### ### 2.7
2024-Feb-22 Thu ### ### 38.22 ### 23,877 456,289 ### ### 0.0
2024-Feb-21 Wed ### ### 38.24 ### 73.4 73.4 0.0
2024-Feb-20 Tue 38.29 ### 38.2 ### 15,827 ### 69.0 69.0 0.0
2024-Feb-19 Mon ### ### 38.25 ### 24,457 467,740 69.8 69.8 0.0
2024-Feb-16 Fri ### ### 38.28 38.28 ### ### 2.7
2024-Feb-15 Thu 38.22 38.41 38.22 38.4 69.9 69.9 2.7
2024-Feb-14 Wed ### 38.23 ### 38.23 ### ### ###
2024-Feb-13 Tue ### 38.41 38.28 ### 69.3 69.3 0.0
2024-Feb-12 Mon 38.28 ### 38.28 ### 27,344 ### ### ### 0.0
2024-Feb-09 Fri 38.43 38.43 ### ### 31,059 ### 34.2 34.2 0.0
2024-Feb-08 Thu 38.49 38.52 38.43 38.51 66.6 66.6 ###
2024-Feb-07 Wed 38.53 38.55 38.48 38.51 33.1 33.1 ###
2024-Feb-06 Tue 38.44 38.52 ### 38.43 ### ### 2.7
2024-Feb-05 Mon ### ### 38.48 38.57 63,854 1,228,550 44.2 44.2 2.8
2024-Feb-02 Fri 38.86 38.88 38.78 38.78 27.8 27.8 2.8
2024-Feb-01 Thu ### 38.76 ### 38.71 ### ### ###
2024-Jan-31 Wed ### ### 38.56 ### ### ### 0.0
2024-Jan-30 Tue 38.28 ### 38.28 ### 73.5 73.5 0.0
2024-Jan-29 Mon 38.45 38.45 ### 38.41 20,876 401,341 38.9 38.9 ###
2024-Jan-25 Thu 38.4 38.41 ### ### ### ### 0.0
2024-Jan-24 Wed 38.49 38.49 38.42 38.42 ### ### 2.7
2024-Jan-23 Tue 38.49 38.56 38.43 38.55 37,077 1,427,279 70.6 70.6 ###
2024-Jan-22 Mon 38.4 38.53 ### 38.49 10,648 ### 74.9 74.9 ###
2024-Jan-19 Fri 38.45 38.46 38.4 38.43 ### ### 2.7
2024-Jan-18 Thu 38.59 38.59 38.48 38.48 15,478 596,444 ### ### 2.7
2024-Jan-17 Wed ### ### 38.59 ### 41.8 41.8 0.0
2024-Jan-16 Tue 38.83 38.83 ### ### ### ### 0.0
2024-Jan-15 Mon 38.76 38.87 38.74 38.87 47,284 1,834,855 ### ### ###
2024-Jan-12 Fri ### 38.76 ### 38.7 19,770 383,142 ### ### 2.8
2024-Jan-11 Thu ### ### ### ### 29,953 0 ### ### 0.0
2024-Jan-10 Wed 38.73 38.74 ### ### 20,246 ### 36.7 36.7 0.0
2024-Jan-09 Tue 38.59 38.7 38.59 ### 70.2 70.2 0.0
2024-Jan-08 Mon 38.57 ### 38.54 38.59 ### ### ###
2024-Jan-05 Fri 38.82 38.82 ### ### 10,382 ### ### ### 0.0
2024-Jan-04 Thu 38.86 38.86 38.8 38.81 ### ### 2.8
2024-Jan-03 Wed ### ### 38.74 38.74 9,083 ### ### ### 2.8
2024-Jan-02 Tue 38.48 39.2 38.45 38.84 ### ### 2.8
2023-Dec-29 Fri 38.48 39.5 38.48 39.21 11,171 435,557 ### ### ###
2023-Dec-28 Thu 40 40 39.26 39.26 15.4 15.4 2.8
2023-Dec-27 Wed ### 39.23 ### ### ### ### 0.0
2023-Dec-22 Fri ### 39.2 ### ### ### ### 0.0
2023-Dec-21 Thu ### 39.25 ### ### 24,972 490,075 69.6 69.6 0.0
2023-Dec-20 Wed ### ### ### ### 27,742 0 ### ### 0.0
2023-Dec-19 Tue ### ### 38.88 38.88 31,943 620,971 ### ### 2.8
2023-Dec-18 Mon 38.87 ### 38.87 ### ### ### 0.0
2023-Dec-15 Fri 38.89 38.89 38.75 38.75 627,087 ### 31.4 31.4 2.8
2023-Dec-14 Thu ### 38.85 ### 38.73 67.6 67.6 ###
2023-Dec-13 Wed ### 38.46 ### 38.41 ### ### ###
2023-Dec-12 Tue ### ### 38.26 ### ### ### 0.0
2023-Dec-11 Mon 38.28 ### 38.28 ### ### ### 0.0
2023-Dec-08 Fri 38.58 38.82 38.43 38.45 74,682 ### 28.1 28.1 ###
2023-Dec-07 Thu 38.4 ### 38.4 38.51 70.2 70.2 ###
2023-Dec-06 Wed ### 38.49 ### 38.46 ### ### 2.7
2023-Dec-05 Tue 38.41 38.59 ### 38.22 26,429 509,947 43.4 43.4 2.7
2023-Dec-04 Mon 38.55 38.55 ### 38.2 45,826 ### ### ### 2.7
2023-Dec-01 Fri 38.59 38.59 ### ### 22,223 ### 24.3 24.3 0.0
2023-Nov-30 Thu ### 38.2 ### ### 32,477 ### 32.4 32.4 0.0
2023-Nov-29 Wed ### ### ### ### 21,628 0 ### ### 0.0
2023-Nov-28 Tue 37.87 ### 37.86 37.87 64.4 64.4 ###
2023-Nov-27 Mon ### 37.77 ### 37.76 172,446 3,256,642 ### ### 2.7
2023-Nov-24 Fri ### ### 37.75 37.8 33.5 33.5 2.7
2023-Nov-23 Thu ### ### ### ### ### ### 0.0
2023-Nov-22 Wed ### ### 37.86 37.86 23,874 ### ### ### 2.7
2023-Nov-21 Tue 38.5 38.5 37.83 37.88 ### ### 2.7
2023-Nov-20 Mon ### 37.83 ### 37.81 17,441 ### 77.0 77.0 ###
2023-Nov-17 Fri 38.5 38.5 37.74 37.86 ### ### 2.7
2023-Nov-16 Thu ### 37.71 37.59 37.7 ### ### 2.7
2023-Nov-15 Wed 37.7 38.4 37.7 37.78 ### ### 2.7
2023-Nov-14 Tue ### 37.45 ### 37.41 ### ### 2.7
2023-Nov-13 Mon 37.52 37.52 ### ### ### ### 0.0
2023-Nov-10 Fri 37.72 37.73 ### 37.45 ### ### 2.7
2023-Nov-09 Thu ### ### ### 37.59 ### ### 2.7
2023-Nov-08 Wed 37.5 37.5 37.43 37.48 18,943 ### ### ### 2.7
2023-Nov-07 Tue ### ### ### ### 71.9 71.9 0.0
2023-Nov-06 Mon ### 37.4 ### 37.4 18,929 353,972 ### ### ###
2023-Nov-03 Fri 37.21 37.28 37.21 37.28 20,527 764,528 62.6 62.6 2.7
2023-Nov-02 Thu ### 37.21 ### ### 29,479 548,456 ### ### 0.0
2023-Nov-01 Wed 36.88 36.89 36.83 36.88 ### ### 2.6
2023-Oct-31 Tue 36.88 ### 36.88 ### 24,750 ### 70.7 70.7 0.0
2023-Oct-30 Mon ### ### 36.87 ### ### ### 0.0
2023-Oct-27 Fri ### ### ### ### 26,678 0 ### ### 0.0
2023-Oct-26 Thu ### ### 36.78 36.78 18,977 348,987 ### ### 2.6
2023-Oct-25 Wed ### ### ### ### 140,659 0 ### ### 0.0
2023-Oct-24 Tue 36.88 ### 36.85 ### 51,886 ### 69.4 69.4 0.0
2023-Oct-23 Mon 36.72 36.8 36.72 36.74 26,783 984,543 ### ### 2.6
2023-Oct-20 Fri 36.79 36.86 36.74 36.81 54,458 2,004,054 ### ### ###
2023-Oct-19 Thu 36.84 36.84 ### 36.74 ### ### 2.6
2023-Oct-18 Wed ### ### ### ### 38.4 38.4 0.0
2023-Oct-17 Tue 37.23 37.23 ### ### 40,423 752,474 35.3 35.3 0.0
2023-Oct-16 Mon 37.23 37.25 ### 37.25 37,222 693,259 77.3 77.3 ###
2023-Oct-13 Fri 37.2 37.24 ### ### ### ### 0.0
2023-Oct-12 Thu ### ### ### ### 36,329 0 ### ### 0.0
2023-Oct-11 Wed ### 37.23 ### 37.21 33,680 626,953 ### ### 2.7
2023-Oct-10 Tue ### 37.185 ### ### ### ### 0.0
2023-Oct-09 Mon ### ### ### ### 37.1 37.1 0.0
2023-Oct-06 Fri ### ### ### ### 71.7 71.7 0.0
2023-Oct-05 Thu ### ### ### ### 66.7 66.7 0.0
2023-Oct-04 Wed ### ### 36.81 36.86 33,775 621,628 45.1 45.1 2.6
2023-Oct-03 Tue ### ### ### ### 39,053 0 ### ### 0.0
2023-Oct-02 Mon ### ### ### ### 14,076 0 ### ### 0.0
2023-Sep-29 Fri 37.24 37.26 ### 37.26 65,724 ### ### ### ###
2023-Sep-28 Thu ### ### 37.28 ### ### ### 0.0
2023-Sep-27 Wed ### 37.45 ### 37.42 ### ### 2.7
2023-Sep-26 Tue ### 37.42 ### 37.41 ### ### 2.7
2023-Sep-25 Mon 37.49 37.56 37.49 37.55 67.3 67.3 2.7
2023-Sep-22 Fri 37.49 37.5 37.46 37.5 ### ### 2.7
2023-Sep-21 Thu 37.52 37.54 37.48 37.52 38,223 1,433,744 ### ### ###
2023-Sep-20 Wed ### ### 37.56 37.57 40.8 40.8 ###
2023-Sep-19 Tue ### ### ### ### 73.4 73.4 0.0
2023-Sep-18 Mon ### ### ### ### ### ### 0.0
2023-Sep-15 Fri 37.78 37.83 37.76 37.82 34,482 1,303,247 ### ### ###
2023-Sep-14 Thu 37.74 37.81 37.74 37.8 26,225 990,649 64.0 64.0 2.7
2023-Sep-13 Wed 37.71 37.72 ### 37.71 46,025 ### 75.2 75.2 ###
2023-Sep-12 Tue 37.7 37.72 ### 37.72 ### ### 2.7
2023-Sep-11 Mon 37.76 37.77 ### 37.72 ### ### 2.7
2023-Sep-08 Fri 37.8 37.86 37.8 37.85 26,622 ### 69.2 69.2 ###
2023-Sep-07 Thu 37.73 37.74 ### 37.72 20,944 ### ### ### 2.7
2023-Sep-06 Wed 37.78 37.81 37.74 37.81 ### ### ###
2023-Sep-05 Tue 37.85 37.89 37.84 37.88 23,782 ### ### ### 2.7
2023-Sep-04 Mon 37.89 ### 37.88 ### ### ### 0.0
2023-Sep-01 Fri ### ### ### ### ### ### 0.0
2023-Aug-31 Thu ### ### ### ### 67.5 67.5 0.0
2023-Aug-30 Wed 37.89 ### 37.87 ### 62.3 62.3 0.0
2023-Aug-29 Tue 37.85 37.87 37.84 37.87 22,621 ### 67.7 67.7 ###
2023-Aug-28 Mon 37.78 37.83 37.75 37.83 77.3 77.3 2.7
2023-Aug-25 Fri 37.85 37.85 37.8 37.82 146,055 ### ### ### ###
2023-Aug-24 Thu 37.83 37.88 37.82 37.86 66.3 66.3 2.7
2023-Aug-23 Wed 37.58 ### 37.58 ### 61,027 ### ### ### 0.0
2023-Aug-22 Tue 37.51 37.56 37.5 37.55 40,153 1,506,942 67.8 67.8 2.7
2023-Aug-21 Mon ### ### ### ### 39,548 0 39.9 39.9 0.0
2023-Aug-18 Fri 37.59 37.72 37.59 37.72 43,881 ### 68.6 68.6 2.7
2023-Aug-17 Thu 37.71 37.71 37.56 37.56 33,278 ### ### ### 2.7
2023-Aug-16 Wed 37.7 37.77 ### 37.75 33,470 632,080 71.7 71.7 ###
2023-Aug-15 Tue 37.76 37.78 37.72 37.72 36.6 36.6 2.7
2023-Aug-14 Mon 37.83 37.84 37.79 37.81 ### ### ###
2023-Aug-11 Fri ### ### ### ### ### ### 0.0
2023-Aug-10 Thu ### ### ### ### 46,921 0 ### ### 0.0
2023-Aug-09 Wed ### ### ### ### 67,183 0 72.6 72.6 0.0
2023-Aug-08 Tue 37.89 ### 37.86 ### ### ### 0.0
2023-Aug-07 Mon ### ### ### ### 27,957 0 ### ### 0.0
2023-Aug-04 Fri 37.81 37.83 37.76 37.77 28,823 ### ### ### 2.7
2023-Aug-03 Thu ### ### 37.85 37.87 35.5 35.5 ###
2023-Aug-02 Wed ### ### ### ### 19,740 0 ### ### 0.0
2023-Aug-01 Tue ### 38.22 ### ### ### ### 0.0
2023-Jul-31 Mon ### ### ### ### 39.2 39.2 0.0
2023-Jul-28 Fri ### ### ### ### 69.2 69.2 0.0
2023-Jul-27 Thu 38.28 ### 38.26 ### 29,754 ### 60.7 60.7 0.0
2023-Jul-26 Wed 38.28 ### 38.28 ### 41,046 785,620 ### ### 0.0
2023-Jul-25 Tue 38.29 ### 38.29 ### 20,479 392,070 73.6 73.6 0.0
2023-Jul-24 Mon ### ### 38.28 38.29 ### ### ###
2023-Jul-21 Fri 38.29 ### 38.27 ### 70.6 70.6 0.0
2023-Jul-20 Thu ### 38.5 ### 38.4 32,087 617,674 ### ### 2.7
2023-Jul-19 Wed ### 38.42 ### 38.41 67.5 67.5 ###
2023-Jul-18 Tue 38.21 38.27 38.21 38.27 25,482 ### ### ### ###
2023-Jul-17 Mon 38.22 38.24 38.2 38.23 ### ### ###
2023-Jul-14 Fri 38.24 ### 38.22 38.25 51,852 ### 61.3 61.3 2.7
2023-Jul-13 Thu ### ### ### ### 62.1 62.1 0.0
2023-Jul-12 Wed ### ### ### ### 74.1 74.1 0.0
2023-Jul-11 Tue ### ### ### ### 61.6 61.6 0.0
2023-Jul-10 Mon ### ### 37.85 ### 79,946 1,512,978 ### ### 0.0
2023-Jul-07 Fri ### ### ### ### ### ### 0.0
2023-Jul-06 Thu ### ### ### ### ### ### 0.0
2023-Jul-05 Wed 38.29 ### 38.22 38.27 363,276 ### ### ### ###
2023-Jul-04 Tue 38.27 ### 38.24 ### 89,656 1,714,222 56.6 56.6 0.0
2023-Jul-03 Mon ### ### 38.23 ### ### ### 0.0
2023-Jun-30 Fri 38.4 38.46 ### 38.45 18,846 ### 61.5 61.5 ###
2023-Jun-29 Thu ### ### 38.55 38.59 143,320 ### ### ### ###
2023-Jun-28 Wed 38.54 38.59 38.52 38.57 ### ### 2.8
2023-Jun-27 Tue ### ### 38.58 ### ### ### 0.0
2023-Jun-26 Mon 38.54 ### 38.53 ### 74.0 74.0 0.0
2023-Jun-23 Fri 38.45 38.47 38.4 38.41 45.6 45.6 ###
2023-Jun-22 Thu 38.54 38.55 38.48 38.54 79.1 79.1 2.8
2023-Jun-21 Wed 38.5 38.55 38.47 38.53 70.7 70.7 2.8
2023-Jun-20 Tue 38.4 38.41 ### 38.41 ### ### ###
2023-Jun-19 Mon 38.47 38.48 38.4 38.48 ### ### 2.7
2023-Jun-16 Fri ### 38.41 ### ### 68,657 1,318,557 30.1 30.1 0.0
2023-Jun-15 Thu ### ### 38.27 38.29 50,544 967,159 ### ### ###
2023-Jun-14 Wed ### ### ### ### 34,657 0 73.0 73.0 0.0
2023-Jun-13 Tue 38.41 38.51 38.41 38.48 25,147 967,153 ### ### 2.7
2023-Jun-09 Fri ### 38.43 ### 38.43 31,050 596,625 71.2 71.2 2.7
2023-Jun-08 Thu ### ### 38.28 ### 23,443 ### ### ### 0.0
2023-Jun-07 Wed 38.5 38.54 38.47 38.49 42,524 1,637,386 ### ### ###
2023-Jun-06 Tue 38.44 38.49 38.42 38.44 73.2 73.2 2.7
2023-Jun-05 Mon 38.43 38.5 38.43 38.44 28,054 ### 74.5 74.5 2.7
2023-Jun-02 Fri 38.59 ### 38.59 ### 64.0 64.0 0.0
2023-Jun-01 Thu 38.54 ### 38.5 38.56 67.0 67.0 2.8
2023-May-31 Wed 38.49 38.56 ### 38.54 76.7 76.7 2.8
2023-May-30 Tue ### ### 38.26 38.29 38.9 38.9 ###
2023-May-29 Mon 38.25 38.25 ### ### 36,326 ### 38.1 38.1 0.0
2023-May-26 Fri 38.21 38.25 ### 38.25 32,950 ### ### ### 2.7
2023-May-25 Thu ### ### 38.28 ### 41.6 41.6 0.0
2023-May-24 Wed 38.4 38.44 ### 38.44 15,580 299,447 ### ### 2.7
2023-May-23 Tue 38.45 38.46 ### 38.42 ### ### 2.7
2023-May-22 Mon 38.45 38.54 38.45 38.5 ### ### 2.8
2023-May-19 Fri 38.49 38.5 38.43 38.46 31.5 31.5 2.7
2023-May-18 Thu 38.71 38.72 ### ### 20,327 ### ### ### 0.0
2023-May-17 Wed 38.71 38.73 ### ### 14,489 280,579 ### ### 0.0
2023-May-16 Tue 38.76 38.82 38.71 38.82 ### ### 2.8
2023-May-15 Mon 38.78 38.83 38.77 38.77 ### ### ###
2023-May-12 Fri 38.88 ### 38.88 ### ### ### 0.0
2023-May-11 Thu 38.83 38.84 38.76 38.84 ### ### 2.8
2023-May-10 Wed ### 38.7 ### ### 16,481 ### ### ### 0.0
2023-May-09 Tue ### 38.74 ### 38.72 32,957 638,377 ### ### 2.8
2023-May-08 Mon 38.82 38.84 38.75 38.8 ### ### ###
2023-May-05 Fri 38.83 ### 38.83 38.86 19,246 ### ### ### 2.8
2023-May-04 Thu 38.88 ### 38.88 ### 56,452 1,097,426 62.6 62.6 0.0
2023-May-03 Wed 38.7 38.85 38.7 38.85 30,247 1,172,827 74.4 74.4 2.8
2023-May-02 Tue ### ### 38.58 ### 48.0 48.0 0.0
2023-May-01 Mon 38.84 38.84 38.74 38.78 42.2 42.2 2.8
2023-Apr-28 Fri 38.5 ### 38.46 ### ### ### 0.0
2023-Apr-27 Thu 38.72 38.74 ### ### 141,589 2,742,578 ### ### 0.0
2023-Apr-26 Wed ### 38.76 ### 38.74 ### ### 2.8
2023-Apr-24 Mon 38.41 38.51 38.41 38.46 72.5 72.5 2.7
2023-Apr-21 Fri 38.49 38.54 38.49 38.51 69.3 69.3 ###
2023-Apr-20 Thu 38.48 38.49 38.41 38.49 29,340 1,128,123 72.2 72.2 ###
2023-Apr-19 Wed 38.41 38.5 38.41 38.49 70.5 70.5 ###
2023-Apr-18 Tue 38.46 38.49 38.41 38.43 ### ### 2.7
2023-Apr-17 Mon ### ### 38.51 38.57 37,057 ### 40.0 40.0 2.8
2023-Apr-14 Fri 38.78 38.78 ### 38.74 27.9 27.9 2.8
2023-Apr-13 Thu 38.78 38.81 38.72 38.78 ### ### 2.8
2023-Apr-12 Wed 38.81 38.81 38.73 38.81 23,686 ### 72.9 72.9 2.8
2023-Apr-11 Tue 38.89 38.89 38.79 38.8 18,672 725,220 32.8 32.8 ###
2023-Apr-06 Thu ### ### ### ### 13,750 0 71.7 71.7 0.0
2023-Apr-05 Wed 38.88 38.89 38.81 38.84 27,947 1,085,740 ### ### 2.8
2023-Apr-04 Tue 38.75 38.84 38.73 38.83 33,875 1,313,841 68.6 68.6 ###
2023-Apr-03 Mon 38.75 38.75 ### ### ### ### 0.0
2023-Mar-31 Fri 38.75 38.78 ### 38.78 63.0 63.0 2.8
2023-Mar-30 Thu 38.79 38.8 38.73 38.78 15,341 ### 30.8 30.8 2.8
2023-Mar-29 Wed 38.79 38.79 ### 38.76 18,588 ### ### ### 2.8
2023-Mar-28 Tue 38.89 38.89 38.76 38.8 ### ### ###
2023-Mar-27 Mon ### 39.26 ### ### ### ### 0.0
2023-Mar-24 Fri ### ### ### ### 63.9 63.9 0.0
2023-Mar-23 Thu 38.8 ### 38.8 ### ### ### 0.0
2023-Mar-22 Wed 38.79 38.8 38.7 38.72 ### ### 2.8
2023-Mar-21 Tue 38.89 ### 38.89 ### ### ### 0.0
2023-Mar-20 Mon 38.84 ### 38.82 ### ### ### 0.0
2023-Mar-17 Fri 38.8 38.8 ### 38.77 17,520 339,888 31.8 31.8 ###
2023-Mar-16 Thu 38.86 ### 38.81 38.83 46.3 46.3 ###
2023-Mar-15 Wed ### 38.53 ### 38.51 69.6 69.6 ###
2023-Mar-14 Tue ### 38.71 38.57 ### 47,157 1,822,146 49.7 49.7 0.0
2023-Mar-13 Mon ### ### ### 38.29 38,288 0 ### ### ###
2023-Mar-10 Fri ### ### ### ### 40,351 0 ### ### 0.0
2023-Mar-09 Thu 37.79 37.89 37.79 37.82 26,552 1,004,727 70.0 70.0 ###
2023-Mar-08 Wed 37.8 37.85 37.75 37.76 ### ### 2.7
2023-Mar-07 Tue 37.8 37.82 37.76 37.82 48,981 ### ### ### ###
2023-Mar-06 Mon 37.85 ### 37.8 37.89 71.6 71.6 ###
2023-Mar-03 Fri 37.73 37.74 ### 37.7 24,929 ### 38.1 38.1 2.7
2023-Mar-02 Thu 37.8 37.8 ### 37.7 31,056 586,958 ### ### 2.7
2023-Mar-01 Wed 37.86 ### 37.8 ### 64.4 64.4 0.0
2023-Feb-28 Tue 37.87 ### 37.85 37.89 ### ### ###
2023-Feb-27 Mon ### ### 37.87 ### 26,641 504,447 47.5 47.5 0.0
2023-Feb-24 Fri ### ### ### ### 25,479 0 66.3 66.3 0.0
2023-Feb-23 Thu ### ### 37.88 ### ### ### 0.0
2023-Feb-22 Wed ### ### 37.82 ### 24,677 466,642 68.1 68.1 0.0
2023-Feb-21 Tue ### ### ### ### 29,521 0 35.6 35.6 0.0
2023-Feb-20 Mon ### ### ### ### 33,988 0 ### ### 0.0
2023-Feb-17 Fri ### ### ### ### 31,356 0 43.6 43.6 0.0
2023-Feb-16 Thu ### 38.22 ### 38.22 63.4 63.4 2.7
2023-Feb-15 Wed ### ### ### 38.24 21,384 0 45.4 45.4 ###
2023-Feb-14 Tue ### ### ### ### ### ### 0.0
2023-Feb-13 Mon 38.28 38.29 38.24 38.26 ### ### 2.7
2023-Feb-10 Fri 38.4 38.45 ### 38.4 39,172 753,081 73.9 73.9 2.7
2023-Feb-09 Thu 38.55 38.55 38.41 38.43 12,376 476,228 ### ### 2.7
2023-Feb-08 Wed 38.42 38.48 ### 38.47 ### ### 2.7
2023-Feb-07 Tue 38.49 38.53 38.4 38.5 ### ### 2.8
2023-Feb-06 Mon 38.71 38.71 38.55 ### 71,747 2,771,586 ### ### 0.0
2023-Feb-03 Fri 38.89 ### 38.78 ### 25,123 ### ### ### 0.0


1 2 3 4 Next >>
     Prev Section Basic    Bottom of Page   
Disclaimer | Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2025-06-22 01:13:05 thru 2025-06-22 01:13:05 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000