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

Currently Sun 25-Jun-22 02:41:59 PM AEST

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

  Company Next Section
  Limits Next Section
  Basic Next Section
  Bottom Next Section
Fast company jump
ASX Company:
Bookmark this COOL OzSuper Page! (Ctrl+D)
Email... I'm making a suggestion...
Market Growth Summary:
Growth by Sector
Top 100 Gainers
Top 100 Losers
Phrase Glossaries:
1 2 3 4 5 6 7 8 9
Acceptance Mark

(VLC) VANGUARD MSCI AUSTRALIAN LARGE COMPANIES INDEX ETF Daily Prices...

     Prev Section TOC    Company Info for VLC    Limits Next Section


Company Details for (VLC) VANGUARD MSCI AUSTRALIAN LARGE COMPANIES INDEX ETF

Listing Code VLC
Listing Name VANGUARD MSCI AUSTRALIAN LARGE COMPANIES INDEX ETF
GICS Sector GICS Sector Code Not Applicable
ISIN Name
ISIN Security
ISIN Code


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

VLC is a company listed with the Australian Stock Exchange (ASX).

     Prev Section Company    Limits (min and Max values)    Basic Next Section


Legend for Following Tables


Highs & Lows

TypePriceVolumeRANK
MIN 42.41 1 0.0
MAX 86.81 ### 89.8


Font Format Legend

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


1 2 3 4 5 6 Next >>


End of day Prices (full format),

600 Days for (VLC) VANGUARD MSCI AUSTRALIAN LARGE COMPANIES INDEX ETF
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2025-Jun-19 Thu 84.25 84.76 84.25 ### 3,747 316,640 80.2 80.2 0.0
2025-Jun-18 Wed 84.21 ### ### ### 70.3 70.3 0.0
2025-Jun-17 Tue ### 84.7 84.26 84.42 ### ### ###
2025-Jun-16 Mon 84.5 84.83 84.29 ### 72.1 72.1 0.0
2025-Jun-13 Fri 85 ### 84.4 84.48 40.9 40.9 6.0
2025-Jun-12 Thu 85.73 85.73 ### ### 29.8 29.8 0.0
2025-Jun-11 Wed 85.8 ### ### ### ### ### 0.0
2025-Jun-10 Tue 85 85.46 ### 85.29 ### ### 6.1
2025-Jun-06 Fri 84.7 84.86 84.55 84.56 4,820 408,278 39.4 39.4 ###
2025-Jun-05 Thu ### ### 84.53 ### ### ### 0.0
2025-Jun-04 Wed 83.8 84.79 83.8 84.54 ### ### 6.0
2025-Jun-03 Tue 83.5 84 83.5 83.8 2,454 205,522 ### ### 6.0
2025-Jun-02 Mon ### 83.78 ### ### 1,686 70,626 ### ### 0.0
2025-May-30 Fri ### ### 83 ### 750 31,125 ### ### 0.0
2025-May-29 Thu ### ### 83 83.25 ### ### ###
2025-May-28 Wed 84 84 ### 83.22 29.9 29.9 5.9
2025-May-27 Tue 83 83.22 ### 83.22 ### ### 5.9
2025-May-26 Mon ### ### ### 82.87 4,482 0 71.6 71.6 ###
2025-May-23 Fri 82.74 ### 82.74 82.85 2,959 ### ### ### 5.9
2025-May-22 Thu 82.8 ### ### ### ### ### 0.0
2025-May-21 Wed 83.49 83.75 ### ### 2,477 103,724 39.9 39.9 0.0
2025-May-20 Tue ### ### 82.76 ### ### ### 0.0
2025-May-19 Mon 82.85 82.85 82.2 82.2 ### ### ###
2025-May-16 Fri ### 83.52 82.46 82.46 6,988 ### ### ### 5.9
2025-May-15 Thu 81.87 82.45 81.82 ### 79.4 79.4 0.0
2025-May-14 Wed ### ### 81.4 81.77 6,288 255,921 38.0 38.0 ###
2025-May-13 Tue 82 82.29 81.81 ### 3,624 297,349 ### ### 0.0
2025-May-12 Mon 81 ### 81 ### 5,874 ### 73.1 73.1 0.0
2025-May-09 Fri 80.53 ### 80.52 81 1,325 53,344 70.4 70.4 5.8
2025-May-08 Thu 80.27 80.79 ### ### 1,781 71,943 ### ### 0.0
2025-May-07 Wed 81 ### 80.71 80.74 29.5 29.5 5.8
2025-May-06 Tue ### ### 80.54 ### 1,520 ### ### ### 0.0
2025-May-05 Mon ### ### ### ### ### ### 0.0
2025-May-02 Fri ### ### ### ### 4,929 0 ### ### 0.0
2025-May-01 Thu 80.7 ### 80.55 ### 69.1 69.1 0.0
2025-Apr-30 Wed 80.49 80.7 80.22 ### ### ### 0.0
2025-Apr-29 Tue 79.5 ### 79.5 ### 4,348 ### 66.2 66.2 0.0
2025-Apr-28 Mon 80 80.29 79.5 79.5 ### ### 5.7
2025-Apr-24 Thu 80 80 78.8 ### ### ### 0.0
2025-Apr-23 Wed ### 79.42 ### 78.81 10,143 402,778 36.8 36.8 ###
2025-Apr-22 Tue 76.56 ### 76.51 77.58 6,352 ### ### ### ###
2025-Apr-17 Thu 77 ### 76.72 ### 30.1 30.1 0.0
2025-Apr-16 Wed ### ### 76.54 ### 2,248 ### ### ### 0.0
2025-Apr-15 Tue 76.51 77.25 76.5 76.84 5,077 ### ### ### 5.5
2025-Apr-14 Mon 76 ### ### 76.43 ### ### ###
2025-Apr-11 Fri ### 75.29 74 75.29 25,720 ### 63.9 63.9 5.4
2025-Apr-10 Thu ### 79.2 ### 76.27 ### ### 5.4
2025-Apr-09 Wed ### 73.85 ### 72.82 ### ### ###
2025-Apr-08 Tue 73.86 74.24 73 ### 25,726 1,893,948 ### ### 0.0
2025-Apr-07 Mon 72.8 ### ### 73 39,525 0 71.8 71.8 5.2
2025-Apr-04 Fri 77 77.44 76.4 76.4 21,772 ### ### ### 5.5
2025-Apr-03 Thu 78 79 ### ### ### ### 0.0
2025-Apr-02 Wed ### ### 78.8 78.85 1,152 45,388 ### ### 5.6
2025-Apr-01 Tue 78.4 78.56 ### 78.48 ### ### 5.6
2025-Mar-31 Mon 79.46 79.46 ### 78.89 2,480 ### 40.0 40.0 ###
2025-Mar-28 Fri 80.29 80.29 79.41 79.83 1,870 ### ### ### 5.7
2025-Mar-27 Thu 79.7 79.7 79.21 ### 2,350 ### ### ### 0.0
2025-Mar-26 Wed ### ### 79.86 ### 34.6 34.6 0.0
2025-Mar-25 Tue 79.81 ### 79.22 79.41 ### ### 5.7
2025-Mar-24 Mon ### 79.23 78.8 79.22 1,674 132,271 ### ### 5.7
2025-Mar-21 Fri ### 79.25 78.58 78.87 ### ### ###
2025-Mar-20 Thu 78 78.78 78 78.56 8,550 ### 66.0 66.0 ###
2025-Mar-19 Wed 77.83 ### 77.5 77.78 1,371 53,126 38.8 38.8 5.6
2025-Mar-18 Tue 78.56 78.75 77.89 ### 1,579 ### ### ### 0.0
2025-Mar-17 Mon 77.8 ### 77.73 ### 8,344 324,289 ### ### 0.0
2025-Mar-14 Fri 77.5 77.72 ### ### ### ### 0.0
2025-Mar-13 Thu ### ### ### ### 30.6 30.6 0.0
2025-Mar-12 Wed ### ### 77.28 ### 24,841 959,856 ### ### 0.0
2025-Mar-11 Tue 78.89 ### 78.2 79.25 ### ### ###
2025-Mar-10 Mon ### ### 79.22 ### 34.3 34.3 0.0
2025-Mar-07 Fri 80.26 ### 79.22 ### ### ### 0.0
2025-Mar-06 Thu 81.44 81.45 80.81 ### ### ### 0.0
2025-Mar-05 Wed ### ### ### ### ### ### 0.0
2025-Mar-04 Tue 81.88 81.88 81.26 ### ### ### 0.0
2025-Mar-03 Mon ### 82.25 81.43 ### 9,480 775,843 70.1 70.1 0.0
2025-Feb-28 Fri 81.5 ### ### ### 12,879 0 ### ### 0.0
2025-Feb-27 Thu 81.5 ### 81.5 ### ### ### 0.0
2025-Feb-26 Wed ### ### ### ### ### ### 0.0
2025-Feb-25 Tue 82 ### 81.73 ### 9,680 395,573 71.5 71.5 0.0
2025-Feb-24 Mon ### 82.72 ### 82.53 5,987 247,622 74.6 74.6 ###
2025-Feb-21 Fri 82.54 82.76 ### 82.22 4,681 ### 36.8 36.8 5.9
2025-Feb-20 Thu 83.71 83.71 ### 82.41 31,689 1,326,343 ### ### ###
2025-Feb-19 Wed ### ### 83.4 83.5 29.1 29.1 6.0
2025-Feb-18 Tue ### ### 84.8 84.8 4,887 ### 35.9 35.9 6.1
2025-Feb-17 Mon 86 86 ### ### ### ### 0.0
2025-Feb-14 Fri 86.5 ### ### ### ### ### 0.0
2025-Feb-13 Thu 85.5 86.42 85.5 ### 2,558 219,885 71.1 71.1 0.0
2025-Feb-12 Wed ### 85.5 84.42 85.45 ### ### ###
2025-Feb-11 Tue ### 85.26 ### 84.79 4,441 ### ### ### ###
2025-Feb-10 Mon ### ### 84.57 ### ### ### 0.0
2025-Feb-07 Fri ### 85.55 ### ### 2,529 108,177 22.8 22.8 0.0
2025-Feb-06 Thu 84.82 ### 84.79 ### ### ### 0.0
2025-Feb-05 Wed 84.2 ### ### ### 31.8 31.8 0.0
2025-Feb-04 Tue 84.84 84.84 84 ### 10,343 873,156 ### ### 0.0
2025-Feb-03 Mon ### ### 83.5 83.7 ### ### 6.0
2025-Jan-31 Fri 85.43 85.75 ### ### 3,928 ### 32.8 32.8 0.0
2025-Jan-30 Thu 85 85.23 84.4 ### 4,949 419,749 70.0 70.0 0.0
2025-Jan-29 Wed ### 84.82 ### 84.44 60.0 60.0 ###
2025-Jan-28 Tue 84.26 ### 83.88 84.23 18,723 785,242 ### ### ###
2025-Jan-24 Fri 84 84.24 ### ### ### ### 0.0
2025-Jan-23 Thu 84.21 84.22 83.57 ### 35.4 35.4 0.0
2025-Jan-22 Wed 84.42 ### ### 84.21 35.8 35.8 ###
2025-Jan-21 Tue 83.85 84.82 83.77 ### ### ### 0.0
2025-Jan-20 Mon 83.21 ### 83.2 83.45 73.7 73.7 ###
2025-Jan-17 Fri 83.87 83.87 ### 83.21 5,654 ### ### ### ###
2025-Jan-16 Thu 83.49 83.85 83.49 83.53 7,821 654,383 ### ### ###
2025-Jan-15 Wed 83.2 83.2 ### 82.42 ### ### 5.9
2025-Jan-14 Tue 82.86 ### ### 82.56 9,848 0 ### ### 5.9
2025-Jan-13 Mon ### ### ### 82.4 44.1 44.1 5.9
2025-Jan-10 Fri ### ### ### ### ### ### 0.0
2025-Jan-09 Thu 83.79 ### 83.79 ### 2,652 ### 73.1 73.1 0.0
2025-Jan-08 Wed ### ### ### 84.41 2,983 0 ### ### ###
2025-Jan-07 Tue ### 83.54 ### ### 17,371 725,586 37.0 37.0 0.0
2025-Jan-06 Mon 83.47 83.47 ### ### 2,256 94,154 38.7 38.7 0.0
2025-Jan-03 Fri ### 83.24 ### ### ### ### 0.0
2025-Jan-02 Thu 83 ### 82.21 ### 3,243 ### ### ### 0.0
2024-Dec-31 Tue ### ### ### ### 30.6 30.6 0.0
2024-Dec-30 Mon ### 84.45 ### ### 4,524 191,025 27.1 27.1 0.0
2024-Dec-27 Fri 84.54 84.7 84.2 84.45 7,350 ### ### ### 6.0
2024-Dec-24 Tue 84.5 84.5 83.8 ### 6,482 ### 24.7 24.7 0.0
2024-Dec-23 Mon ### 83.76 ### 83.73 4,248 ### ### ### ###
2024-Dec-20 Fri 83.53 83.53 ### ### 33,322 ### ### ### 0.0
2024-Dec-19 Thu 85.27 85.27 83.45 ### 5,742 ### ### ### 0.0
2024-Dec-18 Wed ### 85.58 ### 85.27 33.4 33.4 ###
2024-Dec-17 Tue ### 85.46 ### ### ### ### 0.0
2024-Dec-16 Mon 84.77 84.82 84.43 84.43 44.5 44.5 ###
2024-Dec-13 Fri 85 85 ### ### 4,875 207,187 ### ### 0.0
2024-Dec-12 Thu ### 85.84 ### ### 1,627 ### ### ### 0.0
2024-Dec-11 Wed 85.44 85.58 85.25 ### 38.5 38.5 0.0
2024-Dec-10 Tue ### ### ### ### ### ### 0.0
2024-Dec-09 Mon ### 85.71 ### 85.71 79.7 79.7 6.1
2024-Dec-06 Fri ### ### ### ### 1,478 0 30.7 30.7 0.0
2024-Dec-05 Thu 86.73 86.73 ### ### ### ### 0.0
2024-Dec-04 Wed ### ### 85.81 86 2,956 126,827 ### ### 6.1
2024-Dec-03 Tue 86.26 86.81 86.26 86.72 ### ### 6.2
2024-Dec-02 Mon 85.81 ### ### 85.86 2,741 0 ### ### 6.1
2024-Nov-29 Fri 85.46 85.75 85.23 85.75 ### ### 6.1
2024-Nov-28 Thu 85.81 86.23 85.81 ### 453 ### 72.2 72.2 0.0
2024-Nov-27 Wed 85.42 ### ### 85.4 627 0 ### ### ###
2024-Nov-26 Tue 86.26 86.26 ### ### 3,829 165,144 ### ### 0.0
2024-Nov-25 Mon ### ### ### ### 71.7 71.7 0.0
2024-Nov-22 Fri 85.22 85.86 85.22 85.78 ### ### 6.1
2024-Nov-21 Thu 85.21 85.4 ### 84.78 5,077 216,787 38.8 38.8 6.1
2024-Nov-20 Wed ### 85.21 84.75 84.84 5,027 ### 44.2 44.2 ###
2024-Nov-19 Tue ### 86 84.52 85.58 2,941 250,749 73.7 73.7 6.1
2024-Nov-18 Mon 84.28 84.82 ### 84.81 68.2 68.2 6.1
2024-Nov-15 Fri 84.22 ### ### ### 1,458 0 72.9 72.9 0.0
2024-Nov-14 Thu ### ### 84 ### 3,076 ### ### ### 0.0
2024-Nov-13 Wed ### 83.55 ### 83.55 11,774 491,858 ### ### 6.0
2024-Nov-12 Tue 84 84.41 ### 84.41 3,480 146,873 73.9 73.9 ###
2024-Nov-11 Mon ### 84.58 ### 84.24 989 41,824 ### ### 6.0
2024-Nov-08 Fri 84.8 ### ### ### ### ### 0.0
2024-Nov-07 Thu ### ### ### ### 75.0 75.0 0.0
2024-Nov-06 Wed 83.5 ### 83.29 ### ### ### 0.0
2024-Nov-05 Tue 83.47 83.47 82.85 ### 3,773 ### 32.5 32.5 0.0
2024-Nov-04 Mon ### 83.55 82.85 83.49 80.6 80.6 ###
2024-Nov-01 Fri ### ### ### 82.85 ### ### 5.9
2024-Oct-31 Thu ### ### ### 83.24 ### ### 5.9
2024-Oct-30 Wed 84.5 84.5 83.43 83.46 1,959 164,487 ### ### ###
2024-Oct-29 Tue 84.24 84.72 84.24 84.47 2,776 ### ### ### ###
2024-Oct-28 Mon 84 ### 83.89 ### 6,580 ### ### ### 0.0
2024-Oct-25 Fri ### ### 83.88 ### 5,154 216,158 ### ### 0.0
2024-Oct-24 Thu 83.8 84.25 83.49 ### 71.7 71.7 0.0
2024-Oct-23 Wed 83.71 83.88 83.45 83.8 3,782 316,421 ### ### 6.0
2024-Oct-22 Tue 84.82 84.82 83.55 ### 12,586 1,059,552 ### ### 0.0
2024-Oct-21 Mon 85 ### ### ### 3,748 0 71.2 71.2 0.0
2024-Oct-18 Fri 84.8 84.8 84.2 ### 36.1 36.1 0.0
2024-Oct-17 Thu 84.76 ### 84.76 84.84 ### ### ###
2024-Oct-16 Wed ### 84.57 84 84.42 ### ### ###
2024-Oct-15 Tue ### 84.76 ### 84.58 2,123 89,972 70.1 70.1 ###
2024-Oct-14 Mon ### ### ### 83.43 72.0 72.0 ###
2024-Oct-11 Fri ### ### ### 83.25 4,052 0 ### ### ###
2024-Oct-10 Thu 83.51 83.56 83.23 ### 2,322 193,643 33.4 33.4 0.0
2024-Oct-09 Wed ### ### 82.87 ### ### ### 0.0
2024-Oct-08 Tue 83.28 83.48 ### ### ### ### 0.0
2024-Oct-07 Mon 82.86 83.28 ### 83.23 1,350 ### 68.1 68.1 5.9
2024-Oct-04 Fri ### ### 82.24 82.45 3,153 129,651 30.1 30.1 ###
2024-Oct-03 Thu 83.5 ### 83.25 83.41 3,041 126,581 42.6 42.6 6.0
2024-Oct-02 Wed 82.73 ### 82.73 ### 72.9 72.9 0.0
2024-Oct-01 Tue ### ### 83 ### 29.1 29.1 0.0
2024-Sep-30 Mon 84.5 85.26 84.5 84.86 4,029 341,981 ### ### ###
2024-Sep-27 Fri 84.29 84.47 ### ### 1,829 77,247 29.5 29.5 0.0
2024-Sep-26 Thu 83.8 ### 83.8 ### 59.2 59.2 0.0
2024-Sep-25 Wed ### ### 83.55 83.55 33.4 33.4 6.0
2024-Sep-24 Tue 84.5 84.5 ### 83.77 2,170 91,682 24.1 24.1 ###
2024-Sep-23 Mon ### 84.47 84.075 ### 1,029 ### 69.6 69.6 0.0
2024-Sep-20 Fri ### ### 84.77 84.77 34.4 34.4 6.1
2024-Sep-19 Thu 84.2 ### 84.2 84.8 68.2 68.2 6.1
2024-Sep-18 Wed ### ### 83.8 ### ### ### 0.0
2024-Sep-17 Tue ### ### ### ### ### ### 0.0
2024-Sep-16 Mon ### ### 83.86 ### 40.6 40.6 0.0
2024-Sep-13 Fri 83.85 ### ### 83.55 ### ### 6.0
2024-Sep-12 Thu 83 ### ### ### 62.1 62.1 0.0
2024-Sep-11 Wed ### ### ### ### 859 0 ### ### 0.0
2024-Sep-10 Tue 83.44 83.44 82.86 ### 32.5 32.5 0.0
2024-Sep-09 Mon ### ### ### 82.57 3,283 0 ### ### 5.9
2024-Sep-06 Fri 82.75 ### 82.5 82.76 68.7 68.7 ###
2024-Sep-05 Thu 81.56 83.4 81.56 83.4 ### ### 6.0
2024-Sep-04 Wed 82.46 82.46 ### ### ### ### 0.0
2024-Sep-03 Tue ### ### 82.88 ### 71.4 71.4 0.0
2024-Sep-02 Mon 82.82 ### 82.49 ### 1,458 ### ### ### 0.0
2024-Aug-30 Fri ### ### 82.71 82.82 ### ### 5.9
2024-Aug-29 Thu ### 82.74 ### ### ### ### 0.0
2024-Aug-28 Wed ### ### ### ### 1,988 0 68.5 68.5 0.0
2024-Aug-27 Tue 83 ### 82.58 ### 6,282 259,383 34.2 34.2 0.0
2024-Aug-26 Mon ### ### ### ### 7,458 0 ### ### 0.0
2024-Aug-23 Fri ### 81.86 ### 81.78 7,587 ### ### ### ###
2024-Aug-22 Thu ### ### ### ### 3,184 0 69.0 69.0 0.0
2024-Aug-21 Wed ### ### 81.29 81.75 3,072 ### ### ### ###
2024-Aug-20 Tue 82 ### ### 81.73 6,686 0 ### ### 5.8
2024-Aug-19 Mon 81.21 81.53 ### 81.42 1,759 ### 69.9 69.9 5.8
2024-Aug-16 Fri 80.79 ### 80.79 81.2 2,480 100,179 70.8 70.8 5.8
2024-Aug-15 Thu ### 80.52 79.46 ### 2,922 ### ### ### 0.0
2024-Aug-14 Wed 80.4 80.46 79.85 79.87 2,827 ### 28.6 28.6 ###
2024-Aug-13 Tue ### ### ### 79.74 ### ### 5.7
2024-Aug-12 Mon ### ### ### ### 34.2 34.2 0.0
2024-Aug-09 Fri ### 80.4 78.76 80.4 ### ### 5.7
2024-Aug-08 Thu ### ### ### 78.4 18,372 0 75.5 75.5 ###
2024-Aug-07 Wed 78.5 ### ### 78.85 5,887 0 ### ### 5.6
2024-Aug-06 Tue 77.45 78.85 77.43 ### 72.3 72.3 0.0
2024-Aug-05 Mon 79.79 79.79 ### ### ### ### 0.0
2024-Aug-02 Fri ### 81.26 ### ### 8,270 ### ### ### 0.0
2024-Aug-01 Thu ### ### ### ### 2,180 0 ### ### 0.0
2024-Jul-31 Wed ### 82.5 ### 82.5 5,623 231,948 69.6 69.6 5.9
2024-Jul-30 Tue ### 81.4 80.7 ### 1,243 100,745 ### ### 0.0
2024-Jul-29 Mon 82 82 81.74 81.76 1,374 112,489 ### ### 5.8
2024-Jul-26 Fri ### ### ### ### 6,844 0 70.5 70.5 0.0
2024-Jul-25 Thu 80.81 ### 80.45 80.54 6,750 ### 39.4 39.4 5.8
2024-Jul-24 Wed ### ### 81.24 81.52 70.2 70.2 5.8
2024-Jul-23 Tue 81.51 ### 81.51 81.73 70.9 70.9 5.8
2024-Jul-22 Mon ### ### 81 81.29 ### ### ###
2024-Jul-19 Fri 81.78 81.78 81.5 81.77 ### ### ###
2024-Jul-18 Thu 82.5 82.7 ### 82.46 42.3 42.3 5.9
2024-Jul-17 Wed ### 82.78 ### ### 70.1 70.1 0.0
2024-Jul-16 Tue ### 82.2 ### ### ### ### 0.0
2024-Jul-15 Mon ### 82.5 ### ### 38.5 38.5 0.0
2024-Jul-12 Fri 81.5 81.7 81.21 81.7 ### ### 5.8
2024-Jul-11 Thu ### ### 80.87 ### 1,645 ### ### ### 0.0
2024-Jul-10 Wed ### ### 80 80.2 ### ### 5.7
2024-Jul-09 Tue ### 80.51 ### 80.47 6,859 ### ### ### 5.7
2024-Jul-08 Mon 80 80.24 ### 79.73 2,920 117,150 35.8 35.8 ###
2024-Jul-05 Fri ### 80.53 80.24 80.24 5,421 ### 31.5 31.5 ###
2024-Jul-04 Thu ### 80.58 ### 80.54 ### ### 5.8
2024-Jul-03 Wed ### 79.43 ### 79.23 ### ### ###
2024-Jul-02 Tue ### 79.5 79 79.2 2,177 172,527 ### ### 5.7
2024-Jul-01 Mon ### ### ### ### ### ### 0.0
2024-Jun-28 Fri 79.86 ### 79.5 79.5 31.1 31.1 5.7
2024-Jun-27 Thu 79.22 79.42 78.72 79.42 12,147 ### ### ### 5.7
2024-Jun-26 Wed 80 80 79.59 79.73 973 77,640 ### ### ###
2024-Jun-25 Tue ### ### ### ### 7,671 0 ### ### 0.0
2024-Jun-24 Mon ### 79.57 ### 79.22 3,782 ### 49.7 49.7 5.7
2024-Jun-21 Fri 79.8 79.86 ### 79.76 ### ### 5.7
2024-Jun-20 Thu 79.56 ### 79.45 79.51 2,450 97,326 ### ### ###
2024-Jun-19 Wed ### 79.78 79.48 79.56 38.3 38.3 5.7
2024-Jun-18 Tue 79.29 ### 79.29 79.57 6,046 ### 69.8 69.8 ###
2024-Jun-17 Mon ### 79 ### 78.73 75.0 75.0 ###
2024-Jun-14 Fri ### ### 78.83 ### 39.7 39.7 0.0
2024-Jun-13 Thu ### ### ### ### 41.6 41.6 0.0
2024-Jun-12 Wed 78.73 78.73 ### ### 40.2 40.2 0.0
2024-Jun-11 Tue ### ### ### ### 48.9 48.9 0.0
2024-Jun-07 Fri 79.55 79.85 79.54 79.85 2,573 205,055 71.1 71.1 ###
2024-Jun-06 Thu 79 79.55 79 79.48 2,221 ### 76.1 76.1 5.7
2024-Jun-05 Wed ### ### ### 78.7 1,348 0 ### ### ###
2024-Jun-04 Tue 78.53 78.76 78.52 ### 76.9 76.9 0.0
2024-Jun-03 Mon 78.28 ### 78.28 78.59 73.4 73.4 ###
2024-May-31 Fri 77.71 77.86 77.4 77.86 ### ### ###
2024-May-30 Thu 77 ### 76.85 ### 2,080 79,924 ### ### 0.0
2024-May-29 Wed ### 78.22 ### 77.82 5,244 ### 39.5 39.5 5.6
2024-May-28 Tue ### 79 ### 78.84 6,574 259,673 42.7 42.7 ###
2024-May-27 Mon ### ### ### ### 7,959 0 ### ### 0.0
2024-May-24 Fri 78.5 78.5 ### ### ### ### 0.0
2024-May-23 Thu 79 79.125 ### ### ### ### 0.0
2024-May-22 Wed ### ### ### 79.83 9,371 0 ### ### 5.7
2024-May-21 Tue ### ### 79.46 79.58 32.8 32.8 5.7
2024-May-20 Mon ### 79.75 ### ### 3,772 ### ### ### 0.0
2024-May-17 Fri 79.5 79.53 ### ### ### ### 0.0
2024-May-16 Thu 78.55 79.73 78.55 79.73 78.7 78.7 ###
2024-May-15 Wed 78.25 78.53 78.21 78.21 1,657 129,859 ### ### ###
2024-May-14 Tue ### ### ### 77.8 2,471 0 ### ### 5.6
2024-May-13 Mon 77.89 ### ### ### 72.8 72.8 0.0
2024-May-10 Fri 77.8 ### 77.72 77.88 64.8 64.8 5.6
2024-May-09 Thu ### ### ### 77.43 30.7 30.7 ###
2024-May-08 Wed 78.21 78.52 ### 78.26 3,470 ### ### ### 5.6
2024-May-07 Tue ### ### ### ### 4,884 0 72.3 72.3 0.0
2024-May-06 Mon ### ### ### ### 2,979 0 ### ### 0.0
2024-May-03 Fri ### 76.43 ### ### 7,026 ### 69.9 69.9 0.0
2024-May-02 Thu 75.7 76.25 ### ### ### ### 0.0
2024-May-01 Wed ### ### ### 75.81 1,851 0 ### ### ###
2024-Apr-30 Tue 76.2 ### 76 ### 66.2 66.2 0.0
2024-Apr-29 Mon 76 76.27 ### ### 64.1 64.1 0.0
2024-Apr-26 Fri ### ### ### 75.83 24.9 24.9 ###
2024-Apr-24 Wed 77.41 77.55 ### ### 2,871 111,323 ### ### 0.0
2024-Apr-23 Tue ### 77.27 ### ### 2,042 ### ### ### 0.0
2024-Apr-22 Mon ### 77 ### 76.53 745 28,682 ### ### ###
2024-Apr-19 Fri 76.24 76.24 ### ### 3,651 139,176 ### ### 0.0
2024-Apr-18 Thu 76.41 76.83 76 76.52 64.7 64.7 5.5
2024-Apr-17 Wed ### ### 76.27 ### ### ### 0.0
2024-Apr-16 Tue ### 77.46 ### ### 6,142 237,879 43.4 43.4 0.0
2024-Apr-15 Mon 78 ### 77.79 ### ### ### 0.0
2024-Apr-12 Fri 78.54 78.54 78 ### ### ### 0.0
2024-Apr-11 Thu 78 78.57 77.59 78.54 5,181 ### 66.8 66.8 ###
2024-Apr-10 Wed 78.5 ### 78.5 78.82 69.0 69.0 ###
2024-Apr-09 Tue ### ### ### ### 2,741 0 69.1 69.1 0.0
2024-Apr-08 Mon ### 78.25 77.85 ### ### ### 0.0
2024-Apr-05 Fri 78 ### ### ### ### ### 0.0
2024-Apr-04 Thu 78.48 78.54 78.29 ### 1,179 92,451 30.6 30.6 0.0
2024-Apr-03 Wed ### ### ### ### 8,281 0 ### ### 0.0
2024-Apr-02 Tue ### 79.42 78.85 79.42 70.1 70.1 5.7
2024-Mar-28 Thu ### ### 79.86 ### 12,259 ### ### ### 0.0
2024-Mar-27 Wed ### ### 78.79 ### ### ### 0.0
2024-Mar-26 Tue 79 ### ### ### ### ### 0.0
2024-Mar-25 Mon ### 79.54 ### ### 34.4 34.4 0.0
2024-Mar-22 Fri 79.41 79.41 ### ### ### ### 0.0
2024-Mar-21 Thu ### 78.84 ### 78.84 8,282 326,476 71.1 71.1 ###
2024-Mar-20 Wed 78.2 78.43 78 ### 38.4 38.4 0.0
2024-Mar-19 Tue 77.75 78 77.49 78 1,871 ### 69.6 69.6 ###
2024-Mar-18 Mon 77.53 77.55 77.25 77.53 ### ### 5.5
2024-Mar-15 Fri ### ### ### ### 1,953 0 ### ### 0.0
2024-Mar-14 Thu ### ### 77.77 77.77 ### ### 5.6
2024-Mar-13 Wed 78.27 ### ### ### 34.4 34.4 0.0
2024-Mar-12 Tue ### 78.44 ### ### 1,280 ### 27.8 27.8 0.0
2024-Mar-11 Mon ### ### ### ### 4,281 0 ### ### 0.0
2024-Mar-08 Fri ### ### ### ### 76.7 76.7 0.0
2024-Mar-07 Thu ### ### ### ### 18,743 0 ### ### 0.0
2024-Mar-06 Wed ### ### ### 78.5 70.9 70.9 5.6
2024-Mar-05 Tue ### ### 78.27 ### ### ### 0.0
2024-Mar-04 Mon ### ### 78.29 ### 1,571 ### ### ### 0.0
2024-Mar-01 Fri ### ### ### 78.57 ### ### 5.6
2024-Feb-29 Thu ### ### 77.51 ### 1,985 76,928 ### ### 0.0
2024-Feb-28 Wed ### ### ### ### 2,084 0 29.2 29.2 0.0
2024-Feb-27 Tue ### ### 77.4 ### 74.5 74.5 0.0
2024-Feb-26 Mon 77.82 ### ### ### 3,146 0 ### ### 0.0
2024-Feb-23 Fri 77.41 77.85 77.41 77.72 75.7 75.7 ###
2024-Feb-22 Thu ### 77.4 ### 77.22 33.4 33.4 5.5
2024-Feb-21 Wed ### ### ### ### ### ### 0.0
2024-Feb-20 Tue ### 78 ### ### 31.9 31.9 0.0
2024-Feb-19 Mon 77.7 ### ### ### ### ### 0.0
2024-Feb-16 Fri ### 77.78 77.22 77.55 34.3 34.3 ###
2024-Feb-15 Thu 76.44 ### 76.44 76.83 4,485 ### ### ### 5.5
2024-Feb-14 Wed ### ### 75.79 76.23 ### ### 5.4
2024-Feb-13 Tue 77.47 77.47 ### ### 3,257 126,159 32.4 32.4 0.0
2024-Feb-12 Mon ### ### ### ### 857 0 ### ### 0.0
2024-Feb-09 Fri 77.75 77.8 ### 77.7 ### ### 5.6
2024-Feb-08 Thu ### ### 77.44 77.71 67.3 67.3 ###
2024-Feb-07 Wed ### ### 77.5 ### 64.5 64.5 0.0
2024-Feb-06 Tue 77.59 77.59 ### ### ### ### 0.0
2024-Feb-05 Mon 77.89 77.89 ### ### 5,856 ### 42.3 42.3 0.0
2024-Feb-02 Fri ### 78.5 77.89 ### 66.1 66.1 0.0
2024-Feb-01 Thu 78.4 78.4 ### ### 9,172 359,542 ### ### 0.0
2024-Jan-31 Wed 77.46 78.41 ### ### 4,488 175,952 74.3 74.3 0.0
2024-Jan-30 Tue 77.5 77.8 77.43 77.48 34.7 34.7 5.5
2024-Jan-29 Mon ### ### ### ### 6,888 0 ### ### 0.0
2024-Jan-25 Thu ### 77.2 76.74 ### ### ### 0.0
2024-Jan-24 Wed ### ### 76.53 ### ### ### 0.0
2024-Jan-23 Tue ### 76.76 ### ### 71.4 71.4 0.0
2024-Jan-22 Mon 75.86 76.23 ### ### ### ### 0.0
2024-Jan-19 Fri 75.29 ### 75.28 75.5 ### ### 5.4
2024-Jan-18 Thu 75 75 74.5 74.7 1,251 ### ### ### 5.3
2024-Jan-17 Wed 75.26 75.43 ### ### 38.7 38.7 0.0
2024-Jan-16 Tue 75.76 75.83 ### 75.23 2,645 100,285 36.2 36.2 ###
2024-Jan-15 Mon ### 76.22 75.84 ### ### ### 0.0
2024-Jan-12 Fri 75.87 ### 75.8 ### 1,826 ### 67.3 67.3 0.0
2024-Jan-11 Thu ### ### ### 76.22 73.9 73.9 5.4
2024-Jan-10 Wed ### ### 75.79 75.79 ### ### ###
2024-Jan-09 Tue 76.26 ### 76.26 76.51 72.9 72.9 ###
2024-Jan-08 Mon 76.2 76.42 75.73 75.74 ### ### 5.4
2024-Jan-05 Fri ### 76.5 76.2 76.2 6,140 468,788 37.1 37.1 5.4
2024-Jan-04 Thu 76.45 ### ### ### 3,081 0 ### ### 0.0
2024-Jan-03 Wed 76.79 ### 76.54 76.54 ### ### 5.5
2024-Jan-02 Tue ### ### ### 77.5 2,474 0 ### ### 5.5
2023-Dec-29 Fri ### ### 77.56 ### 72.1 72.1 0.0
2023-Dec-28 Thu 77.47 ### 77.47 ### ### ### 0.0
2023-Dec-27 Wed ### 77.56 ### ### ### ### 0.0
2023-Dec-22 Fri 76.86 77.5 76.7 77.2 1,447 ### 73.1 73.1 5.5
2023-Dec-21 Thu 76.76 77 ### 76.84 10,746 413,721 70.1 70.1 5.5
2023-Dec-20 Wed 76.8 ### 76.8 ### ### ### 0.0
2023-Dec-19 Tue ### ### ### ### 20,274 0 70.0 70.0 0.0
2023-Dec-18 Mon 75.76 ### ### ### 659 0 ### ### 0.0
2023-Dec-15 Fri 75.55 ### 75.55 ### 2,781 105,052 69.7 69.7 0.0
2023-Dec-14 Thu ### 75.28 75 75.22 18,879 ### 62.1 62.1 5.4
2023-Dec-13 Wed ### 74.49 ### ### 75.2 75.2 0.0
2023-Dec-12 Tue 74 74 73.5 ### 38.5 38.5 0.0
2023-Dec-11 Mon 73.44 73.71 73.41 73.5 ### ### 5.3
2023-Dec-08 Fri ### ### 72.73 73.29 ### ### ###
2023-Dec-07 Thu ### ### 72.81 ### 3,344 ### 37.2 37.2 0.0
2023-Dec-06 Wed 72.41 73.21 ### ### 1,574 ### ### ### 0.0
2023-Dec-05 Tue 72.48 72.5 71.8 ### 1,921 ### ### ### 0.0
2023-Dec-04 Mon 72.46 ### 72.41 72.58 1,640 59,376 ### ### 5.2
2023-Dec-01 Fri 72 ### ### ### 15,256 0 66.3 66.3 0.0
2023-Nov-30 Thu 71.46 72 71.41 ### 71.7 71.7 0.0
2023-Nov-29 Wed 71.78 71.89 ### ### 654 ### 35.5 35.5 0.0
2023-Nov-28 Tue 71.46 ### ### 71.58 65.0 65.0 5.1
2023-Nov-27 Mon ### ### 71.42 ### 39.1 39.1 0.0
2023-Nov-24 Fri 71.8 72.27 71.79 ### 72.5 72.5 0.0
2023-Nov-23 Thu ### ### 71.79 71.86 1,476 52,981 ### ### 5.1
2023-Nov-22 Wed 72.29 72.58 72.29 72.46 2,873 ### 74.7 74.7 5.2
2023-Nov-21 Tue 72.27 ### ### 72.29 67.6 67.6 ###
2023-Nov-20 Mon 71.83 ### 71.78 ### 3,543 127,158 75.5 75.5 0.0
2023-Nov-17 Fri ### ### 71.73 71.83 1,045 37,478 33.8 33.8 ###
2023-Nov-16 Thu ### ### ### ### ### ### 0.0
2023-Nov-15 Wed ### ### ### ### 33.6 33.6 0.0
2023-Nov-14 Tue 71 71.41 71 ### 9,473 674,524 68.6 68.6 0.0
2023-Nov-13 Mon ### ### 70.73 70.77 2,022 ### ### ### 5.1
2023-Nov-10 Fri ### ### 70.8 70.86 977 34,585 33.4 33.4 ###
2023-Nov-09 Thu ### 71.45 ### ### 4,787 ### ### ### 0.0
2023-Nov-08 Wed 70.47 ### 70.4 70.55 8,540 ### 65.5 65.5 ###
2023-Nov-07 Tue ### ### 70.5 70.77 ### ### 5.1
2023-Nov-06 Mon ### 71 ### 70.89 4,757 168,873 71.9 71.9 ###
2023-Nov-03 Fri ### 70.78 70.48 70.59 ### ### 5.0
2023-Nov-02 Thu ### 70.21 69.88 69.88 ### ### ###
2023-Nov-01 Wed ### 69.25 68.84 69.25 ### ### ###
2023-Oct-31 Tue 69.21 69.21 68.58 68.58 1,646 ### 32.1 32.1 4.9
2023-Oct-30 Mon ### ### 68.5 68.86 1,971 ### ### ### 4.9
2023-Oct-27 Fri ### ### ### 69.24 4,576 0 69.7 69.7 4.9
2023-Oct-26 Thu ### ### ### 68.8 4,855 0 ### ### 4.9
2023-Oct-25 Wed 69.71 69.71 ### ### 1,051 ### ### ### 0.0
2023-Oct-24 Tue ### ### ### ### 1,480 0 33.6 33.6 0.0
2023-Oct-23 Mon ### ### 68.84 ### 3,546 122,053 ### ### 0.0
2023-Oct-20 Fri ### ### 69.46 ### 28.2 28.2 0.0
2023-Oct-19 Thu 70.43 ### ### 70.23 3,874 0 36.2 36.2 ###
2023-Oct-18 Wed ### 71.46 ### 71.27 ### ### ###
2023-Oct-17 Tue ### 71.55 ### ### 5,324 ### 38.9 38.9 0.0
2023-Oct-16 Mon 70.84 ### 70.76 70.79 46.6 46.6 ###
2023-Oct-13 Fri ### ### ### ### 76.4 76.4 0.0
2023-Oct-12 Thu ### ### ### ### 645 0 33.8 33.8 0.0
2023-Oct-11 Wed ### 71.26 71 ### 1,124 79,950 64.3 64.3 0.0
2023-Oct-10 Tue ### ### ### 70.83 1,027 0 ### ### ###
2023-Oct-09 Mon ### 70.59 ### ### 17,252 ### 75.1 75.1 0.0
2023-Oct-06 Fri 69.81 ### ### ### ### ### 0.0
2023-Oct-05 Thu ### 69.7 69.21 ### ### ### 0.0
2023-Oct-04 Wed ### ### ### 69.57 46.6 46.6 ###
2023-Oct-03 Tue ### 70 ### 69.81 5,082 177,870 41.2 41.2 ###
2023-Oct-02 Mon 70.52 ### ### 70.43 34.8 34.8 ###
2023-Sep-29 Fri 71.76 ### 71.76 ### ### ### 0.0
2023-Sep-28 Thu 71.52 ### 71.4 71.74 70.3 70.3 5.1
2023-Sep-27 Wed 71.4 ### 71.4 71.46 68.4 68.4 5.1
2023-Sep-26 Tue ### ### 71.5 71.75 44.1 44.1 5.1
2023-Sep-25 Mon 71.85 ### ### 71.84 ### ### ###
2023-Sep-22 Fri ### ### ### ### 9,042 0 ### ### 0.0
2023-Sep-21 Thu ### ### ### ### 2,554 0 ### ### 0.0
2023-Sep-20 Wed 73.57 73.57 ### ### 35.1 35.1 0.0
2023-Sep-19 Tue ### ### ### ### ### ### 0.0
2023-Sep-18 Mon 74.2 74.2 73.87 ### ### ### 0.0
2023-Sep-15 Fri ### 74.72 ### ### 3,240 121,046 ### ### 0.0
2023-Sep-14 Thu ### ### ### 73.28 ### ### 5.2
2023-Sep-13 Wed 73.24 73.24 72.78 ### 1,252 ### ### ### 0.0
2023-Sep-12 Tue 73.4 73.4 72.75 73.21 1,081 ### 33.4 33.4 ###
2023-Sep-11 Mon ### ### 72.5 ### 845 ### ### ### 0.0
2023-Sep-08 Fri 72.84 72.84 72.24 72.4 29.5 29.5 ###
2023-Sep-07 Thu 73.28 73.28 ### 72.7 3,841 ### ### ### 5.2
2023-Sep-06 Wed 73.78 73.88 ### ### 1,543 ### ### ### 0.0
2023-Sep-05 Tue 73.74 73.74 ### ### 36.7 36.7 0.0
2023-Sep-04 Mon ### ### ### 73.76 73.8 73.8 5.3
2023-Sep-01 Fri 73.2 73.2 ### ### ### ### 0.0
2023-Aug-31 Thu 73.2 73.48 73.2 ### ### ### 0.0
2023-Aug-30 Wed ### 73.45 72.59 ### 4,155 ### 70.8 70.8 0.0
2023-Aug-29 Tue 71.88 ### 71.83 ### 1,779 ### ### ### 0.0
2023-Aug-28 Mon 71.57 ### 71.4 ### 4,029 ### 76.9 76.9 0.0
2023-Aug-25 Fri 70.75 ### 70.71 70.89 6,355 224,681 69.3 69.3 ###
2023-Aug-24 Thu ### ### ### ### 1,786 0 ### ### 0.0
2023-Aug-23 Wed 70.59 ### 70.59 ### 2,450 86,472 75.8 75.8 0.0
2023-Aug-22 Tue 70.8 70.8 ### 70.59 5,681 ### ### ### 5.0
2023-Aug-21 Mon ### ### 70.88 70.88 35.4 35.4 5.1
2023-Aug-18 Fri ### 71.4 ### 71.28 3,751 ### ### ### ###
2023-Aug-17 Thu 72 72 70.83 ### 12,450 ### ### ### 0.0
2023-Aug-16 Wed ### ### ### ### ### ### 0.0
2023-Aug-15 Tue ### ### 72.5 ### 1,373 49,771 68.0 68.0 0.0
2023-Aug-14 Mon ### ### ### 72.4 14,943 0 34.7 34.7 ###
2023-Aug-11 Fri 73 73.21 ### ### ### ### 0.0
2023-Aug-10 Thu 73.23 73.23 ### ### 3,981 ### ### ### 0.0
2023-Aug-09 Wed 72.53 ### 72.45 ### ### ### 0.0
2023-Aug-08 Tue 72.77 72.8 72.54 72.54 40.6 40.6 ###
2023-Aug-07 Mon 72.52 72.57 72.4 72.48 3,654 ### ### ### 5.2
2023-Aug-04 Fri ### ### 72.44 ### ### ### 0.0
2023-Aug-03 Thu 72.77 72.77 ### ### 31.0 31.0 0.0
2023-Aug-02 Wed ### ### ### ### 3,181 0 32.6 32.6 0.0
2023-Aug-01 Tue 73.53 ### 73.53 ### ### ### 0.0
2023-Jul-31 Mon 73.73 73.82 73.25 73.43 1,276 ### ### ### 5.2
2023-Jul-28 Fri ### ### ### ### 18,884 0 35.7 35.7 0.0
2023-Jul-27 Thu 74 74.28 ### 74.28 ### ### 5.3
2023-Jul-26 Wed ### ### ### 73.8 4,449 0 75.3 75.3 ###
2023-Jul-25 Tue ### ### ### ### 9,984 0 73.7 73.7 0.0
2023-Jul-24 Mon ### ### ### ### 39.6 39.6 0.0
2023-Jul-21 Fri ### 72.8 72.52 72.78 2,029 147,427 70.8 70.8 5.2
2023-Jul-20 Thu 73.27 73.27 ### 72.77 7,883 ### 33.2 33.2 5.2
2023-Jul-19 Wed 72.57 72.75 72.49 72.59 66.9 66.9 5.2
2023-Jul-18 Tue ### ### 71.84 ### ### ### 0.0
2023-Jul-17 Mon ### ### ### ### 1,070 0 ### ### 0.0
2023-Jul-14 Fri ### 72.4 ### ### 13,385 ### ### ### 0.0
2023-Jul-13 Thu ### ### ### 71.89 ### ### ###
2023-Jul-12 Wed 70.86 70.88 ### ### 3,574 ### ### ### 0.0
2023-Jul-11 Tue ### ### ### ### 60.8 60.8 0.0
2023-Jul-10 Mon ### 70.29 ### 69.51 38.2 38.2 ###
2023-Jul-07 Fri ### ### 69.7 ### 40.3 40.3 0.0
2023-Jul-06 Thu ### ### 70.85 ### ### ### 0.0
2023-Jul-05 Wed 72.41 72.41 ### ### ### ### 0.0
2023-Jul-04 Tue 72.5 72.54 71.85 ### 7,577 547,021 25.8 25.8 0.0
2023-Jul-03 Mon ### 73.5 ### ### 10,378 ### 64.6 64.6 0.0
2023-Jun-30 Fri 73 ### 72.7 73 ### ### 5.2
2023-Jun-29 Thu ### ### ### ### ### ### 0.0
2023-Jun-28 Wed ### 73.4 ### ### 4,620 169,554 ### ### 0.0
2023-Jun-27 Tue 72 ### 72 72.27 3,426 ### ### ### 5.2
2023-Jun-26 Mon 71.85 71.85 71.5 71.53 ### ### ###
2023-Jun-23 Fri ### ### 71.85 71.89 13,459 ### 35.6 35.6 ###
2023-Jun-22 Thu ### ### 72.8 72.83 2,021 ### 37.3 37.3 5.2
2023-Jun-21 Wed 74.42 74.42 74.23 74.23 772 57,378 ### ### 5.3
2023-Jun-20 Tue 74.42 ### 73.86 ### ### ### 0.0
2023-Jun-19 Mon 73.41 ### 73.41 73.85 6,023 221,074 75.6 75.6 5.3
2023-Jun-16 Fri ### 73.41 72.87 ### ### ### 0.0
2023-Jun-15 Thu 72.7 73.5 72.51 72.84 74.3 74.3 5.2
2023-Jun-14 Wed 72.48 72.73 72.24 72.51 73.2 73.2 ###
2023-Jun-13 Tue ### 72.21 71.72 ### 11,350 ### ### ### 0.0
2023-Jun-09 Fri ### ### ### ### 2,928 0 ### ### 0.0
2023-Jun-08 Thu ### ### ### ### 1,026 0 76.4 76.4 0.0
2023-Jun-07 Wed ### ### 71.83 71.83 32.2 32.2 ###
2023-Jun-06 Tue 72.26 72.4 ### ### 9,341 338,144 ### ### 0.0
2023-Jun-05 Mon 72.7 72.86 ### ### 3,459 ### 44.1 44.1 0.0
2023-Jun-02 Fri ### ### 71.52 ### ### ### 0.0
2023-Jun-01 Thu ### 71.79 ### 71.56 36.1 36.1 ###
2023-May-31 Wed 72.4 72.4 71.57 ### 36.7 36.7 0.0
2023-May-30 Tue 72.86 ### 72.77 72.77 1,625 59,125 ### ### 5.2
2023-May-29 Mon ### 73.27 ### ### ### ### 0.0
2023-May-26 Fri 71.88 ### 71.83 ### 4,849 174,151 ### ### 0.0
2023-May-25 Thu 72.45 72.45 ### ### ### ### 0.0
2023-May-24 Wed ### ### 72.77 72.77 ### ### 5.2
2023-May-23 Tue ### 73.5 73.29 ### 6,075 445,874 73.2 73.2 0.0
2023-May-22 Mon ### 73.45 ### 73.25 46.5 46.5 5.2
2023-May-19 Fri ### 73.4 ### ### ### ### 0.0
2023-May-18 Thu 73 ### 72.87 ### ### ### 0.0
2023-May-17 Wed 72.54 72.77 ### 72.77 3,851 ### ### ### 5.2
2023-May-16 Tue 73.26 ### ### ### ### ### 0.0
2023-May-15 Mon ### 73.2 ### ### 74.0 74.0 0.0
2023-May-12 Fri 72.8 ### ### ### 1,446 0 ### ### 0.0
2023-May-11 Thu ### ### ### 72.8 ### ### 5.2
2023-May-10 Wed 72.5 ### 72.5 ### 76.0 76.0 0.0
2023-May-09 Tue ### ### 72.48 72.86 4,925 178,482 43.6 43.6 5.2
2023-May-08 Mon 73.22 ### 72.73 ### 33.8 33.8 0.0
2023-May-05 Fri 72 ### ### ### 9,354 0 ### ### 0.0
2023-May-04 Thu ### 72.21 ### ### 63.7 63.7 0.0
2023-May-03 Wed 72.87 72.87 72.25 72.45 2,821 ### ### ### 5.2
2023-May-02 Tue 74 74 ### ### ### ### 0.0
2023-May-01 Mon 74.22 74.26 ### ### 725 ### 43.1 43.1 0.0
2023-Apr-28 Fri ### ### ### 73.72 ### ### 5.3
2023-Apr-27 Thu 73.84 73.85 73.47 73.5 1,757 129,420 33.7 33.7 5.3
2023-Apr-26 Wed 73.76 73.83 ### 73.83 ### ### ###
2023-Apr-24 Mon 73.79 ### 73.74 73.77 622 ### ### ### ###
2023-Apr-21 Fri 74.27 74.27 ### ### ### ### 0.0
2023-Apr-20 Thu 74.74 74.8 74.4 74.74 1,851 138,084 ### ### 5.3
2023-Apr-19 Wed 74.76 74.76 74.54 74.56 ### ### 5.3
2023-Apr-18 Tue ### ### ### ### ### ### 0.0
2023-Apr-17 Mon 74.78 74.89 ### 74.83 2,074 ### ### ### 5.3
2023-Apr-14 Fri ### 74.59 ### 74.58 5,124 ### ### ### 5.3
2023-Apr-13 Thu ### ### ### ### 25.0 25.0 0.0
2023-Apr-12 Wed ### ### 74.59 74.87 1,748 ### 40.9 40.9 5.3
2023-Apr-11 Tue 73.82 ### 73.82 ### ### ### 0.0
2023-Apr-06 Thu ### ### ### ### 1,377 0 ### ### 0.0
2023-Apr-05 Wed 73.22 73.45 ### ### 2,040 ### 37.1 37.1 0.0
2023-Apr-04 Tue ### ### 73.24 ### 2,877 105,355 32.5 32.5 0.0
2023-Apr-03 Mon 73.54 73.75 ### ### 39.1 39.1 0.0
2023-Mar-31 Fri 72.78 73.51 72.78 73.48 71.8 71.8 5.2
2023-Mar-30 Thu ### ### ### 72.78 28.5 28.5 5.2
2023-Mar-29 Wed 71.54 ### 71.42 ### 2,976 106,272 ### ### 0.0
2023-Mar-28 Tue 71.56 71.83 71.56 ### ### ### 0.0
2023-Mar-27 Mon 71.24 71.48 71 71 38.3 38.3 ###
2023-Mar-24 Fri ### 71.25 ### 71.2 ### ### 5.1
2023-Mar-23 Thu ### 71.57 ### 71.48 3,828 136,984 ### ### 5.1
2023-Mar-22 Wed ### ### 71.83 71.88 38.0 38.0 5.1
2023-Mar-21 Tue 71.54 71.74 ### ### 4,320 154,958 ### ### 0.0
2023-Mar-20 Mon 70.88 71.51 ### ### 48.6 48.6 0.0
2023-Mar-17 Fri 71.49 71.54 ### 71.54 64.5 64.5 ###
2023-Mar-16 Thu 72.2 72.2 70.43 ### ### ### 0.0
2023-Mar-15 Wed ### ### ### 72.28 34.2 34.2 5.2
2023-Mar-14 Tue 72 ### 71.21 ### 11,688 416,151 ### ### 0.0
2023-Mar-13 Mon 73 ### 72.47 ### 6,425 ### ### ### 0.0
2023-Mar-10 Fri 74 74 72.77 72.78 30.9 30.9 5.2
2023-Mar-09 Thu ### 75 ### ### 1,858 69,675 33.6 33.6 0.0
2023-Mar-08 Wed 74.52 74.59 74.24 74.27 35.6 35.6 ###
2023-Mar-07 Tue 74.2 ### 74.2 ### 2,787 ### 77.6 77.6 0.0
2023-Mar-06 Mon 74.5 74.59 74.28 74.4 12,946 ### 40.8 40.8 5.3
2023-Mar-03 Fri ### ### ### ### 34.6 34.6 0.0
2023-Mar-02 Thu 73.5 74.21 73.5 73.54 72.8 72.8 5.3
2023-Mar-01 Wed 73.42 73.59 ### 73.48 ### ### 5.2
2023-Feb-28 Tue 73.49 73.73 73.45 73.45 ### ### ###
2023-Feb-27 Mon ### 73.41 ### ### ### ### 0.0
2023-Feb-24 Fri 73.56 ### 73.56 73.78 21,459 ### 67.6 67.6 5.3
2023-Feb-23 Thu 74.47 74.47 73.7 73.89 3,650 ### ### ### 5.3
2023-Feb-22 Wed 74.26 ### 74 74.42 4,657 ### ### ### 5.3
2023-Feb-21 Tue ### 74.49 74 74.49 ### ### ###
2023-Feb-20 Mon 74.54 74.79 74.44 74.79 1,326 ### 79.8 79.8 5.3
2023-Feb-17 Fri 74.82 74.82 ### ### 9,027 ### 39.0 39.0 0.0
2023-Feb-16 Thu 75.24 75.24 74.5 ### ### ### 0.0
2023-Feb-15 Wed 75.7 75.7 74.49 ### 2,557 ### ### ### 0.0
2023-Feb-14 Tue 76.29 76.5 75.87 ### ### ### 0.0
2023-Feb-13 Mon ### ### ### 75.7 8,774 0 43.9 43.9 5.4
2023-Feb-10 Fri ### 76.28 75.89 75.89 1,777 ### ### ### ###
2023-Feb-09 Thu ### 76.58 76.26 ### 5,853 447,286 43.7 43.7 0.0
2023-Feb-08 Wed 76.48 76.51 ### 76.5 69.5 69.5 5.5
2023-Feb-07 Tue 76.48 ### 76 76 3,728 ### ### ### 5.4
2023-Feb-06 Mon 76.57 76.89 76.41 76.41 47.9 47.9 5.5
2023-Feb-03 Fri ### 76.57 ### 76.57 5,042 ### ### ### ###


1 2 3 4 5 6 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 14:41:59 thru 2025-06-22 14:42:00 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000