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 Thu 25-Dec-18 11:56:05 PM AEDT

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

(VLC) VANGUARD MSCI AUSTRALIAN LARGE COMPANIES INDEX ETF Daily Prices Page 2...

     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 .. Tuesday 16th December 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 ### ### 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


<< Previous 1 2 3 4 5 6 7 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
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 ### ### ### ###
2023-Feb-02 Thu 76.55 76.84 ### ### ### ### 0.0
2023-Feb-01 Wed 76.44 76.55 ### 76.2 3,981 152,372 ### ### 5.4
2023-Jan-31 Tue 75.76 76.25 75.76 ### 4,525 343,922 78.2 78.2 0.0
2023-Jan-30 Mon ### ### 75.7 75.85 40.1 40.1 5.4
2023-Jan-27 Fri 75.89 ### 75.83 ### 2,729 103,470 ### ### 0.0
2023-Jan-25 Wed ### ### 75.46 75.78 40.0 40.0 5.4
2023-Jan-24 Tue ### ### 75.53 75.83 7,756 ### 34.9 34.9 ###
2023-Jan-23 Mon ### ### ### 75.8 3,725 0 34.9 34.9 5.4
2023-Jan-20 Fri 75.76 ### ### ### 2,644 0 71.6 71.6 0.0
2023-Jan-19 Thu 75 75.79 75 75.72 79.6 79.6 5.4
2023-Jan-18 Wed ### 75.2 ### ### 22,978 863,972 ### ### 0.0
2023-Jan-17 Tue 74.82 75.26 74.81 ### 5,575 418,320 ### ### 0.0
2023-Jan-16 Mon ### ### ### ### 3,848 0 ### ### 0.0
2023-Jan-13 Fri ### 74.7 ### 74.53 ### ### ###
2023-Jan-12 Thu 73.55 74 73.46 ### 70.7 70.7 0.0
2023-Jan-11 Wed 72.8 ### 72.7 ### 1,473 53,543 61.7 61.7 0.0
2023-Jan-10 Tue ### 72.43 72.22 72.28 ### ### 5.2
2023-Jan-09 Mon 72.52 72.78 72.49 72.5 34.6 34.6 5.2
2023-Jan-06 Fri ### 72.23 ### 72.2 1,348 48,683 67.6 67.6 5.2
2023-Jan-05 Thu 71.51 ### 71.4 ### 1,220 43,554 ### ### 0.0
2023-Jan-04 Wed 70.73 71.55 70.7 71.47 ### ### ###
2023-Jan-03 Tue ### ### ### 70.48 ### ### 5.0
2022-Dec-30 Fri 72.22 72.41 72.2 72.4 64.9 64.9 ###
2022-Dec-29 Thu 72.7 72.7 71.89 ### 27.9 27.9 0.0
2022-Dec-28 Wed ### ### 72.7 72.7 4,252 ### 38.7 38.7 5.2
2022-Dec-23 Fri ### ### 72.5 72.84 3,740 135,575 35.1 35.1 5.2
2022-Dec-22 Thu 73.59 73.59 73.29 ### ### ### 0.0
2022-Dec-21 Wed 72.76 73.22 72.7 ### ### ### 0.0
2022-Dec-20 Tue 72.85 ### ### 72.23 46.0 46.0 ###
2022-Dec-19 Mon 73 ### 72.7 ### 12,947 470,623 39.1 39.1 0.0
2022-Dec-16 Fri ### 73.43 ### ### 3,984 146,272 66.1 66.1 0.0
2022-Dec-15 Thu 73.52 ### 73.5 ### 2,470 90,772 75.2 75.2 0.0
2022-Dec-14 Wed 73.71 ### 73.5 ### ### ### 0.0
2022-Dec-13 Tue ### ### 73.47 73.48 1,921 ### ### ### 5.2
2022-Dec-12 Mon 73.28 73.51 ### 73.51 2,453 ### 77.9 77.9 ###
2022-Dec-09 Fri 73.51 73.74 73.47 73.74 2,040 150,154 74.8 74.8 5.3
2022-Dec-08 Thu 73.48 73.85 73.26 73.29 5,688 418,380 ### ### ###
2022-Dec-07 Wed 74 ### 73.75 ### 3,551 130,943 ### ### 0.0
2022-Dec-06 Tue ### 74.76 ### ### ### ### 0.0
2022-Dec-05 Mon ### ### 74.29 74.88 778 ### 80.0 80.0 5.3
2022-Dec-02 Fri ### ### ### 74.21 2,070 0 ### ### ###
2022-Dec-01 Thu ### ### ### ### 36.5 36.5 0.0
2022-Nov-30 Wed ### 74.45 73.83 74.4 6,074 450,326 62.9 62.9 5.3
2022-Nov-29 Tue 74 ### 73.46 ### ### ### 0.0
2022-Nov-28 Mon 73.8 73.85 73.5 73.74 47.1 47.1 5.3
2022-Nov-25 Fri ### ### ### ### 4,777 0 ### ### 0.0
2022-Nov-24 Thu 73.77 ### 73.77 74 1,320 48,688 72.9 72.9 5.3
2022-Nov-23 Wed 73.88 ### 73.7 73.7 38.5 38.5 5.3
2022-Nov-22 Tue ### ### ### ### ### ### 0.0
2022-Nov-21 Mon 73.21 73.24 72.78 72.89 44.2 44.2 ###
2022-Nov-18 Fri ### ### ### ### ### ### 0.0
2022-Nov-17 Thu ### ### ### ### 12,055 0 ### ### 0.0
2022-Nov-16 Wed ### ### 72.2 72.52 ### ### ###
2022-Nov-15 Tue ### ### ### ### 2,172 0 41.9 41.9 0.0
2022-Nov-14 Mon 72.74 ### 72.42 72.49 7,320 265,057 39.9 39.9 5.2
2022-Nov-11 Fri 71.79 ### 71.79 ### 70.7 70.7 0.0
2022-Nov-10 Thu 70.57 70.58 ### 70.4 642 22,656 37.9 37.9 5.0
2022-Nov-09 Wed 70.86 ### 70.56 ### 553 ### ### ### 0.0
2022-Nov-08 Tue 70.59 ### ### 70.46 1,478 0 ### ### 5.0
2022-Nov-07 Mon ### ### 69.82 ### ### ### 0.0
2022-Nov-04 Fri ### ### 68.85 69.24 2,021 69,572 64.2 64.2 4.9
2022-Nov-03 Thu 69.45 69.45 68.87 ### 9,623 665,526 ### ### 0.0
2022-Nov-02 Wed 70 70.53 70 70.51 ### ### ###
2022-Nov-01 Tue 70 70 ### 69.83 2,457 ### ### ### 5.0
2022-Oct-31 Mon ### ### ### ### 559 0 36.9 36.9 0.0
2022-Oct-28 Fri ### ### ### ### 1,457 0 ### ### 0.0
2022-Oct-27 Thu ### ### 68.77 ### 3,520 ### 66.5 66.5 0.0
2022-Oct-26 Wed ### ### 68.54 ### 4,087 ### ### ### 0.0
2022-Oct-25 Tue 68.8 ### ### ### ### ### 0.0
2022-Oct-24 Mon 68.89 ### 68.54 68.54 38.2 38.2 4.9
2022-Oct-21 Fri 68.89 ### ### 67.5 ### ### ###
2022-Oct-20 Thu 68.5 68.5 67.8 ### ### ### 0.0
2022-Oct-19 Wed 68.53 68.77 68.53 ### 1,355 93,020 ### ### 0.0
2022-Oct-18 Tue 68.51 ### ### ### 3,457 0 60.5 60.5 0.0
2022-Oct-17 Mon 67.7 67.75 67.42 67.49 4,020 ### 39.5 39.5 ###
2022-Oct-14 Fri ### 68.73 68.48 ### 40.7 40.7 0.0
2022-Oct-13 Thu 67.29 67.89 67.29 ### 678 45,826 74.9 74.9 0.0
2022-Oct-12 Wed ### ### ### 67.26 72.9 72.9 4.8
2022-Oct-11 Tue 67.72 67.82 ### ### 40.7 40.7 0.0
2022-Oct-10 Mon ### ### 67.2 ### ### ### 0.0
2022-Oct-07 Fri 68.28 ### ### ### 5,850 0 ### ### 0.0
2022-Oct-06 Thu ### 68.7 ### 68.7 ### ### 4.9
2022-Oct-05 Wed ### 68.7 ### 68.7 ### ### 4.9
2022-Oct-04 Tue 66.56 67.51 66.52 67.51 11,482 ### 60.9 60.9 4.8
2022-Oct-03 Mon 65.8 65.8 64.88 65.27 4,689 306,379 42.6 42.6 4.7
2022-Sep-30 Fri ### ### 66.7 66.7 27.1 27.1 4.8
2022-Sep-29 Thu 67.51 ### 67.42 67.81 ### ### ###
2022-Sep-28 Wed 66.85 ### 66.45 66.59 ### ### ###
2022-Sep-27 Tue ### ### 66.87 ### ### ### 0.0
2022-Sep-26 Mon ### ### ### ### ### ### 0.0
2022-Sep-23 Fri ### ### ### ### 3,952 0 ### ### 0.0
2022-Sep-21 Wed ### ### ### ### ### ### 0.0
2022-Sep-20 Tue 69.56 ### 69.43 ### 621 21,558 ### ### 0.0
2022-Sep-19 Mon 68.88 ### 68.7 68.85 476 16,350 52.2 52.2 4.9
2022-Sep-16 Fri ### 69.44 68.76 68.8 3,846 265,758 ### ### 4.9
2022-Sep-15 Thu ### ### 69.7 69.8 ### ### 5.0
2022-Sep-14 Wed ### ### 69.28 69.43 7,429 257,340 27.9 27.9 ###
2022-Sep-13 Tue 71.43 71.43 ### 71.2 2,943 ### 30.8 30.8 5.1
2022-Sep-12 Mon 70.73 ### 70.58 70.86 ### ### ###
2022-Sep-09 Fri 69.52 ### 69.52 ### ### ### 0.0
2022-Sep-08 Thu ### 69.5 68.56 69.46 67.0 67.0 ###
2022-Sep-07 Wed 69.2 69.21 ### 68.44 34.8 34.8 4.9
2022-Sep-06 Tue 70.8 70.8 ### 70 4,356 ### ### ### 5.0
2022-Sep-05 Mon 69.75 69.88 ### 69.82 ### ### 5.0
2022-Sep-02 Fri 69.54 69.7 69.4 69.43 ### ### ###
2022-Sep-01 Thu 69.5 69.7 ### 69.7 3,281 114,342 78.5 78.5 5.0
2022-Aug-31 Wed 70 70.41 ### 70.22 1,589 55,940 ### ### 5.0
2022-Aug-30 Tue ### ### ### ### ### ### 0.0
2022-Aug-29 Mon 70.4 ### ### 70.43 2,849 0 71.4 71.4 ###
2022-Aug-26 Fri 71.47 72 ### ### 4,945 178,020 ### ### 0.0
2022-Aug-25 Thu ### ### ### ### 10,674 0 70.9 70.9 0.0
2022-Aug-24 Wed 70.53 70.8 70.45 70.48 2,241 158,270 34.1 34.1 5.0
2022-Aug-23 Tue 71 71 ### 70.45 2,949 104,689 ### ### 5.0
2022-Aug-22 Mon 71.41 71.46 ### ### ### ### 0.0
2022-Aug-19 Fri ### ### 71.75 71.77 ### ### ###
2022-Aug-18 Thu 71.7 71.82 71.48 71.82 ### ### ###
2022-Aug-17 Wed 71.45 71.75 ### ### 72.5 72.5 0.0
2022-Aug-16 Tue 71 ### 71 ### 958 ### ### ### 0.0
2022-Aug-15 Mon 70.53 70.81 70.5 ### ### ### 0.0
2022-Aug-12 Fri 70.51 70.51 70.2 ### ### ### 0.0
2022-Aug-11 Thu 70.57 70.71 70.24 70.43 1,253 ### ### ### ###
2022-Aug-10 Wed 70.21 70.22 ### ### 9,782 343,446 36.2 36.2 0.0
2022-Aug-09 Tue 70.2 70.26 ### ### 34.1 34.1 0.0
2022-Aug-08 Mon ### 70.43 ### ### 3,845 ### ### ### 0.0
2022-Aug-05 Fri 69.87 70.25 69.7 70.25 67.6 67.6 5.0
2022-Aug-04 Thu ### 70.2 69.8 69.83 2,551 178,570 ### ### 5.0
2022-Aug-03 Wed 70.4 70.4 ### ### 848 29,849 ### ### 0.0
2022-Aug-02 Tue 69.84 70.4 69.8 70.4 76.4 76.4 5.0
2022-Aug-01 Mon ### 70.24 ### ### 13,870 ### ### ### 0.0
2022-Jul-29 Fri 69.8 ### 69.75 ### ### ### 0.0
2022-Jul-28 Thu 69.5 69.53 68.89 69.27 3,070 212,474 ### ### 4.9
2022-Jul-27 Wed 68.49 68.8 ### 68.8 17,459 600,589 70.3 70.3 4.9
2022-Jul-26 Tue ### 68.53 ### 68.42 69.2 69.2 4.9
2022-Jul-25 Mon ### ### ### ### 45.0 45.0 0.0
2022-Jul-22 Fri ### 69.44 67.8 68.2 ### ### ###
2022-Jul-21 Thu ### ### ### ### 29.0 29.0 0.0
2022-Jul-20 Wed ### 68.21 ### ### 1,676 57,159 29.9 29.9 0.0
2022-Jul-19 Tue 67.78 ### ### 67.22 6,856 0 ### ### ###
2022-Jul-18 Mon ### 67.28 ### 67.28 67.5 67.5 4.8
2022-Jul-15 Fri 66.77 66.77 ### 66.52 ### ### ###
2022-Jul-14 Thu 66.48 67.29 66.47 ### ### ### 0.0
2022-Jul-13 Wed ### ### 66.52 66.83 35.2 35.2 ###
2022-Jul-12 Tue 67.27 67.29 ### ### 3,871 ### ### ### 0.0
2022-Jul-11 Mon 67.48 67.48 66.7 66.71 5,846 ### 44.8 44.8 ###
2022-Jul-08 Fri 67.87 67.87 67.46 67.47 6,625 448,280 ### ### ###
2022-Jul-07 Thu ### ### ### ### 69.5 69.5 0.0
2022-Jul-06 Wed 66.8 ### 66.48 ### 20,349 ### ### ### 0.0
2022-Jul-05 Tue 67.43 67.43 ### 67.26 2,527 ### ### ### 4.8
2022-Jul-04 Mon ### ### ### 66.87 ### ### ###
2022-Jul-01 Fri ### ### 66.47 66.48 ### ### 4.7
2022-Jun-30 Thu 70.81 70.81 ### ### ### ### 0.0
2022-Jun-29 Wed 71 71 70 70.56 ### ### ###
2022-Jun-28 Tue 70.25 ### ### ### 8,773 0 69.8 69.8 0.0
2022-Jun-27 Mon ### ### ### ### ### ### 0.0
2022-Jun-24 Fri ### 68.49 ### 68.49 ### ### 4.9
2022-Jun-23 Thu ### 68.41 ### ### 79.5 79.5 0.0
2022-Jun-22 Wed ### ### ### 68.2 40.8 40.8 ###
2022-Jun-21 Tue 67.51 68.28 67.51 ### ### ### 0.0
2022-Jun-20 Mon ### ### ### ### 7,427 0 ### ### 0.0
2022-Jun-17 Fri 67.89 67.89 67.42 ### ### ### 0.0
2022-Jun-16 Thu 71 71.21 69.2 69.24 22.0 22.0 4.9
2022-Jun-15 Wed ### ### 69.4 69.41 25,173 ### 51.2 51.2 5.0
2022-Jun-14 Tue 69.77 69.89 68.72 69.89 75.5 75.5 5.0
2022-Jun-10 Fri ### 73.25 72.78 ### ### ### 0.0
2022-Jun-09 Thu 74.45 74.45 ### 73.89 26,051 969,748 49.7 49.7 5.3
2022-Jun-08 Wed 74.87 ### 74.53 74.53 2,581 96,180 43.1 43.1 ###
2022-Jun-07 Tue 76.22 76.22 ### ### 6,223 237,158 ### ### 0.0
2022-Jun-06 Mon ### ### ### ### ### ### 0.0
2022-Jun-03 Fri ### 76.4 ### ### ### ### 0.0
2022-Jun-02 Thu 75.79 75.79 ### 75.43 553 20,955 41.0 41.0 5.4
2022-Jun-01 Wed 75.41 76 75.4 ### 1,554 ### 83.4 83.4 0.0
2022-May-31 Tue 75.72 ### ### ### ### ### 0.0
2022-May-30 Mon ### 75.82 75.5 75.72 4,173 315,729 ### ### 5.4
2022-May-27 Fri ### ### 74.78 ### ### ### 0.0
2022-May-26 Thu ### ### 74.26 74.26 36.0 36.0 5.3
2022-May-25 Wed ### 75.23 ### ### 81.2 81.2 0.0
2022-May-24 Tue 74.21 74.59 ### ### 4,073 ### 50.9 50.9 0.0
2022-May-23 Mon ### 74.52 ### ### ### ### 0.0
2022-May-20 Fri 73.4 74.2 73.4 ### 64.7 64.7 0.0
2022-May-19 Thu 73.57 73.57 ### 73.42 2,558 ### ### ### 5.2
2022-May-18 Wed 74.7 74.8 ### 74.46 35.6 35.6 5.3
2022-May-17 Tue 74 ### ### 74 64.5 64.5 5.3
2022-May-16 Mon 74 74.28 ### 73.87 ### ### ###
2022-May-13 Fri ### 73.48 ### 73.48 57.8 57.8 5.2
2022-May-12 Thu 73.45 73.45 ### ### 49.3 49.3 0.0
2022-May-11 Wed 73.5 73.5 72.8 73.2 2,240 163,856 ### ### 5.2
2022-May-10 Tue 74.4 74.4 ### 73.89 4,053 150,771 61.5 61.5 5.3
2022-May-09 Mon 74.4 74.4 ### 73.89 4,053 150,771 61.5 61.5 5.3
2022-May-06 Fri 75.2 75.2 ### 74.2 5,142 ### ### ### ###
2022-May-05 Thu 75.81 75.82 75.29 ### 784 ### 33.7 33.7 0.0
2022-May-04 Wed 76 76 ### ### 146 5,548 ### ### 0.0
2022-May-03 Tue 75.74 75.74 75.26 75.29 1,527 115,288 ### ### 5.4
2022-May-02 Mon 75.79 75.79 75.2 ### 2,870 216,670 52.6 52.6 0.0
2022-Apr-29 Fri ### 76.25 76 76.25 ### ### ###
2022-Apr-28 Thu ### 75.42 75.2 ### 1,421 ### 64.3 64.3 0.0
2022-Apr-27 Wed 74.83 74.87 74.49 74.49 5,126 ### ### ### ###
2022-Apr-26 Tue 76 76 ### 75.45 11,947 453,986 ### ### ###
2022-Apr-22 Fri 77.5 77.5 76.8 ### ### ### 0.0
2022-Apr-21 Thu ### 78.51 ### 78.2 5,275 207,070 ### ### 5.6
2022-Apr-20 Wed 78.5 ### ### ### 42.1 42.1 0.0
2022-Apr-19 Tue 77.52 ### 77.52 78 1,627 ### ### ### ###
2022-Apr-14 Thu 77.25 ### 77.25 77.48 3,386 130,784 ### ### 5.5
2022-Apr-13 Wed 76.86 77.25 76.86 77.25 2,927 ### 62.9 62.9 5.5
2022-Apr-12 Tue ### ### 76.73 76.86 48.8 48.8 5.5
2022-Apr-11 Mon ### ### ### 77.22 ### ### 5.5
2022-Apr-08 Fri 78.5 78.5 ### ### 22.8 22.8 0.0
2022-Apr-07 Thu ### ### 76.4 ### 46.5 46.5 0.0
2022-Apr-06 Wed 76.87 76.87 ### 76.76 ### ### 5.5
2022-Apr-05 Tue 77.2 77.41 76.86 76.86 2,322 ### 44.7 44.7 5.5
2022-Apr-04 Mon ### 77.46 ### 77 36.4 36.4 5.5
2022-Apr-01 Fri 77.24 77.24 76.8 ### ### ### 0.0
2022-Mar-31 Thu ### ### 79.2 79.2 34.8 34.8 5.7
2022-Mar-30 Wed ### ### 78.7 78.86 ### ### 5.6
2022-Mar-29 Tue ### 78.52 ### 78.4 ### ### ###
2022-Mar-28 Mon 78 78.25 ### ### 1,387 ### 78.0 78.0 0.0
2022-Mar-25 Fri 77.51 ### 77.51 77.79 68.5 68.5 ###
2022-Mar-24 Thu ### 77.59 77 77.59 ### ### 5.5
2022-Mar-23 Wed ### ### ### ### 1,785 0 ### ### 0.0
2022-Mar-22 Tue ### 77.27 ### 77.27 ### ### ###
2022-Mar-21 Mon 76.26 ### 76.2 76.21 45.9 45.9 ###
2022-Mar-18 Fri ### ### ### 76 4,577 0 ### ### 5.4
2022-Mar-17 Thu ### ### ### 75.79 72.9 72.9 ###
2022-Mar-16 Wed 74.5 ### 74.5 ### 1,752 ### ### ### 0.0
2022-Mar-15 Tue 74.44 74.58 ### 74.5 1,444 53,846 74.5 74.5 ###
2022-Mar-14 Mon ### ### ### 74.85 740 0 ### ### ###
2022-Mar-11 Fri 74.73 ### ### ### 35.9 35.9 0.0
2022-Mar-10 Thu ### 74.73 74 74.58 985 73,249 65.4 65.4 5.3
2022-Mar-09 Wed ### ### 73.2 ### ### ### 0.0
2022-Mar-08 Tue 73.73 ### ### ### 2,249 0 49.6 49.6 0.0
2022-Mar-07 Mon ### 74.78 73.73 73.73 2,747 203,978 51.1 51.1 ###
2022-Mar-04 Fri ### ### ### ### ### ### 0.0
2022-Mar-03 Thu 74.56 74.56 74.45 74.51 ### ### 5.3
2022-Mar-02 Wed ### 73.82 ### 73.75 2,345 86,553 ### ### 5.3
2022-Mar-01 Tue 73.84 73.84 73.23 73.23 25.6 25.6 ###
2022-Feb-28 Mon ### 72.89 72.4 ### 1,180 85,721 70.1 70.1 0.0
2022-Feb-25 Fri ### ### ### ### 23.4 23.4 0.0
2022-Feb-24 Thu ### ### ### 72.43 ### ### ###
2022-Feb-23 Wed 73.84 ### ### 73.85 1,082 0 ### ### 5.3
2022-Feb-22 Tue ### ### ### 73.84 6,780 0 63.1 63.1 5.3
2022-Feb-21 Mon 73.81 74.57 ### 74.57 ### ### ###
2022-Feb-18 Fri 74.4 74.54 ### ### 33.0 33.0 0.0
2022-Feb-17 Thu 75.41 75.54 ### 75.22 44.7 44.7 5.4
2022-Feb-16 Wed ### 74.55 74 74.55 926 68,778 ### ### 5.3
2022-Feb-15 Tue ### ### ### ### 1,176 0 48.6 48.6 0.0
2022-Feb-14 Mon ### ### ### 74.29 78.2 78.2 ###
2022-Feb-11 Fri ### 74.2 73.77 74.2 ### ### ###
2022-Feb-10 Thu ### 74.55 74 ### 1,081 ### ### ### 0.0
2022-Feb-09 Wed ### ### ### 74 882 0 32.8 32.8 5.3
2022-Feb-08 Tue 73.21 73.55 73.21 73.25 387 ### 61.2 61.2 5.2
2022-Feb-07 Mon ### ### 71.85 ### 678 24,357 63.8 63.8 0.0
2022-Feb-04 Fri 73 73 ### ### 10,428 380,622 ### ### 0.0
2022-Feb-03 Thu ### ### 71.79 ### 19,757 709,177 ### ### 0.0
2022-Feb-02 Wed ### ### ### ### ### ### 0.0
2022-Feb-01 Tue 71.28 71.28 70.5 ### 2,089 148,089 30.4 30.4 0.0
2022-Jan-31 Mon 71.43 71.43 ### ### ### ### 0.0
2022-Jan-28 Fri ### 71.71 70.27 ### 61.2 61.2 0.0
2022-Jan-27 Thu ### 71.75 ### ### ### ### 0.0
2022-Jan-25 Tue 72.21 72.21 70.4 70.5 6,589 469,828 ### ### 5.0
2022-Jan-24 Mon 72.29 ### 72 72.46 9,582 344,952 ### ### 5.2
2022-Jan-21 Fri 73.81 73.81 72.75 72.76 3,842 281,541 ### ### 5.2
2022-Jan-20 Thu 73.8 ### 73.8 ### 62.1 62.1 0.0
2022-Jan-19 Wed 75.5 75.5 74 ### 6,573 ### 24.3 24.3 0.0
2022-Jan-18 Tue ### ### 74.7 74.7 ### ### 5.3
2022-Jan-17 Mon 74.79 ### 74.74 74.79 346 ### 67.1 67.1 5.3
2022-Jan-14 Fri ### 75.2 ### ### 13,257 ### 33.4 33.4 0.0
2022-Jan-13 Thu 75.42 75.77 75.42 ### 68.3 68.3 0.0
2022-Jan-12 Wed 75.26 ### 74.78 ### 35.4 35.4 0.0
2022-Jan-11 Tue 74.89 74.89 74.56 74.81 41.7 41.7 ###
2022-Jan-10 Mon ### ### 75 75.2 40.9 40.9 ###
2022-Jan-07 Fri ### 75.43 75.2 75.27 158 ### ### ### ###
2022-Jan-06 Thu 75.54 75.57 ### ### 5,129 ### ### ### 0.0
2022-Jan-05 Wed ### ### 75.88 ### 1,053 39,950 ### ### 0.0
2022-Jan-04 Tue 75 ### 75 ### 4,924 184,650 68.4 68.4 0.0
2021-Dec-31 Fri ### ### 75.51 75.51 27.8 27.8 ###
2021-Dec-30 Thu ### ### ### ### ### ### 0.0
2021-Dec-29 Wed 75.77 ### 75.75 75.8 10,651 ### 53.8 53.8 5.4
2021-Dec-24 Fri ### ### ### ### ### ### 0.0
2021-Dec-23 Thu ### ### 74.79 74.83 7,127 ### 32.2 32.2 5.3
2021-Dec-22 Wed ### ### 74.49 ### 2,288 ### ### ### 0.0
2021-Dec-21 Tue ### ### ### ### 420 0 71.7 71.7 0.0
2021-Dec-20 Mon 73.87 74 73.7 ### 80.3 80.3 0.0
2021-Dec-17 Fri ### 74.43 ### 74.43 12,981 483,087 ### ### ###
2021-Dec-16 Thu 74.4 74.4 ### 73.7 ### ### 5.3
2021-Dec-15 Wed 74.48 74.5 ### ### 35,182 1,310,529 49.8 49.8 0.0
2021-Dec-14 Tue 74.49 74.71 ### 74.71 ### ### ###
2021-Dec-13 Mon 74.7 75.26 74.7 ### ### ### 0.0
2021-Dec-10 Fri ### ### 74.5 ### 66.2 66.2 0.0
2021-Dec-09 Thu ### 75.29 ### 75.21 3,649 ### ### ### 5.4
2021-Dec-08 Wed ### 75.53 74.56 75.53 ### ### ###
2021-Dec-07 Tue 74.51 74.51 73.86 ### 1,558 115,580 ### ### 0.0
2021-Dec-06 Mon 73.45 73.55 73.25 73.51 ### ### ###
2021-Dec-03 Fri 74 ### ### 73.55 41.6 41.6 ###
2021-Dec-02 Thu 73.27 73.55 ### 73.55 6,476 238,154 73.3 73.3 ###
2021-Dec-01 Wed 73.24 73.52 ### 73.52 1,842 ### 74.7 74.7 ###
2021-Nov-30 Tue 73.8 ### ### ### 2,170 0 ### ### 0.0
2021-Nov-29 Mon ### ### ### 73.57 24,371 0 ### ### 5.3
2021-Nov-26 Fri 74.89 ### 73.7 73.71 5,480 ### ### ### ###
2021-Nov-25 Thu 75.24 75.24 74.78 74.89 ### ### ###
2021-Nov-24 Wed ### ### ### ### 46.3 46.3 0.0
2021-Nov-23 Tue 74.44 ### 74.44 ### 10,977 ### ### ### 0.0
2021-Nov-22 Mon 74.57 74.57 ### ### 3,078 ### 41.2 41.2 0.0
2021-Nov-19 Fri 74.54 74.72 74.45 74.55 69.8 69.8 5.3
2021-Nov-18 Thu ### 74.55 ### 74.54 67.7 67.7 5.3
2021-Nov-17 Wed 75.29 75.29 74.2 74.28 34.6 34.6 5.3
2021-Nov-16 Tue 75.88 75.88 75.45 75.45 457 34,578 44.0 44.0 ###
2021-Nov-15 Mon 75.81 76 75.59 75.85 6,672 ### ### ### 5.4
2021-Nov-12 Fri ### ### ### ### ### ### 0.0
2021-Nov-11 Thu ### 75.4 74.78 74.85 ### ### ###
2021-Nov-10 Wed 76.89 76.89 ### ### 6,328 243,279 29.0 29.0 0.0
2021-Nov-09 Tue 75.7 75.76 75.48 75.52 ### ### 5.4
2021-Nov-08 Mon 76.5 76.5 75.5 ### 4,557 ### ### ### 0.0
2021-Nov-05 Fri ### ### ### ### 2,743 0 ### ### 0.0
2021-Nov-04 Thu 75 ### 74.8 74.85 39.6 39.6 ###
2021-Nov-03 Wed 74.7 ### 74.56 74.8 71.8 71.8 5.3
2021-Nov-02 Tue ### ### 73.84 ### 41.7 41.7 0.0
2021-Nov-01 Mon 74.78 74.78 74 74.4 ### ### 5.3
2021-Oct-29 Fri ### ### 74.46 74.46 1,387 ### ### ### 5.3
2021-Oct-28 Thu 75.27 75.44 75.2 75.25 2,246 ### ### ### 5.4
2021-Oct-27 Wed 75.43 75.57 ### ### 1,951 ### ### ### 0.0
2021-Oct-26 Tue 75.49 75.52 ### ### 3,055 115,356 43.9 43.9 0.0
2021-Oct-25 Mon ### 75.52 ### 75.44 ### ### 5.4
2021-Oct-22 Fri 74.8 ### ### ### 277 0 68.2 68.2 0.0
2021-Oct-21 Thu 75.2 75.2 ### ### 1,453 ### ### ### 0.0
2021-Oct-20 Wed 77 77 ### ### 2,881 ### ### ### 0.0
2021-Oct-19 Tue ### ### ### 74.73 65.1 65.1 5.3
2021-Oct-18 Mon 74.55 74.7 74.43 ### 1,841 137,274 68.9 68.9 0.0
2021-Oct-15 Fri 74.24 74.54 ### 74.54 2,387 ### ### ### 5.3
2021-Oct-14 Thu 74.21 74.24 ### ### 36.0 36.0 0.0
2021-Oct-13 Wed ### ### ### 73.7 970 0 32.5 32.5 5.3
2021-Oct-12 Tue ### 74.23 73.87 ### ### ### 0.0
2021-Oct-11 Mon ### 73.88 73.44 73.87 1,870 137,744 67.6 67.6 ###
2021-Oct-08 Fri 73.79 ### ### ### 66.5 66.5 0.0
2021-Oct-07 Thu 73.25 ### ### ### 4,025 0 61.8 61.8 0.0
2021-Oct-06 Wed 73.49 ### 72.8 72.86 850 30,940 37.3 37.3 5.2
2021-Oct-05 Tue 73.28 73.43 ### 73.21 ### ### ###
2021-Oct-04 Mon ### 73.77 ### 73.4 ### ### 5.2
2021-Oct-01 Fri 73.42 73.42 ### 72.4 3,343 122,721 ### ### ###
2021-Sep-30 Thu ### ### ### 75.48 ### ### ###
2021-Sep-29 Wed 74.57 74.57 73.82 ### 9,054 ### 31.5 31.5 0.0
2021-Sep-28 Tue 76.25 76.25 ### ### 36.9 36.9 0.0
2021-Sep-27 Mon ### ### 76 ### 1,844 70,072 ### ### 0.0
2021-Sep-24 Fri 76.21 76.21 75.76 75.85 ### ### 5.4
2021-Sep-23 Thu ### ### 75.83 ### 3,488 132,247 ### ### 0.0
2021-Sep-22 Wed ### ### 74.87 75.54 66.3 66.3 5.4
2021-Sep-21 Tue 74.8 75.27 74.45 75.27 19,285 1,443,675 60.2 60.2 ###
2021-Sep-20 Mon 76 ### ### ### 58.9 58.9 0.0
2021-Sep-17 Fri ### ### ### ### 1,742 0 ### ### 0.0
2021-Sep-16 Thu 77.46 77.46 ### 77.27 ### ### ###
2021-Sep-15 Wed 76.59 ### ### ### 19,043 0 66.8 66.8 0.0
2021-Sep-14 Tue ### ### 76.42 ### ### ### 0.0
2021-Sep-13 Mon ### ### ### ### ### ### 0.0
2021-Sep-10 Fri ### ### 76.51 ### 25.0 25.0 0.0
2021-Sep-09 Thu 77.74 77.74 76.29 76.55 9,950 ### 46.3 46.3 5.5
2021-Sep-08 Wed 77.58 ### 77.55 77.78 981 ### 70.1 70.1 5.6
2021-Sep-07 Tue 78 78 77.5 77.87 ### ### 5.6
2021-Sep-06 Mon ### 77.85 ### ### 1,378 ### ### ### 0.0
2021-Sep-03 Fri ### ### 77.57 77.7 2,759 ### ### ### 5.6
2021-Sep-02 Thu ### ### ### ### ### ### 0.0
2021-Sep-01 Wed 77.85 77.85 ### 77.42 6,827 265,740 32.7 32.7 5.5
2021-Aug-31 Tue 77.84 77.89 77.55 77.81 37.1 37.1 5.6
2021-Aug-30 Mon ### ### ### ### 32.5 32.5 0.0
2021-Aug-27 Fri 77.22 77.55 77.2 77.51 2,673 206,823 ### ### ###
2021-Aug-26 Thu 77.42 77.59 77.2 ### 4,858 375,984 45.2 45.2 0.0
2021-Aug-25 Wed 77.75 77.85 77.4 77.4 31.6 31.6 5.5
2021-Aug-24 Tue ### ### 77.4 77.4 35.6 35.6 5.5
2021-Aug-23 Mon ### ### ### ### 30.9 30.9 0.0
2021-Aug-20 Fri ### 77.85 ### ### ### ### 0.0
2021-Aug-19 Thu 78.58 78.58 ### 77.25 4,587 180,223 ### ### 5.5
2021-Aug-18 Wed 77.84 78.25 77.75 77.8 38.0 38.0 5.6
2021-Aug-17 Tue ### ### ### 78.41 50.4 50.4 ###
2021-Aug-16 Mon 80 80 ### ### 1,583 63,320 39.9 39.9 0.0
2021-Aug-13 Fri 79.74 79.74 79.42 ### 36.0 36.0 0.0
2021-Aug-12 Thu 79.45 79.54 ### ### 3,189 126,826 35.5 35.5 0.0
2021-Aug-11 Wed 79.57 ### ### 79.41 40.1 40.1 5.7
2021-Aug-10 Tue ### ### ### 78.82 32.0 32.0 ###
2021-Aug-09 Mon 78.76 ### 78.76 ### 5,972 235,177 76.4 76.4 0.0
2021-Aug-06 Fri 78.53 ### 78.26 78.26 1,477 ### ### ### 5.6
2021-Aug-05 Thu 78.43 ### ### 78.53 70.6 70.6 ###
2021-Aug-04 Wed ### 78.43 ### 78.43 2,753 107,958 ### ### 5.6
2021-Aug-03 Tue ### ### 77.85 ### 6,455 ### 26.2 26.2 0.0
2021-Aug-02 Mon ### 78.4 ### 78.27 1,843 72,245 69.0 69.0 ###
2021-Jul-30 Fri 78 78 77.25 77.26 ### ### 5.5
2021-Jul-29 Thu 77.88 77.88 ### 77.4 28.8 28.8 5.5
2021-Jul-28 Wed ### 77.71 ### ### ### ### 0.0
2021-Jul-27 Tue 77.55 77.89 77.44 77.71 2,088 ### 73.0 73.0 ###
2021-Jul-26 Mon ### ### ### ### 2,989 0 ### ### 0.0
2021-Jul-23 Fri 76.81 ### 76.75 ### 5,484 210,448 ### ### 0.0
2021-Jul-22 Thu 77.76 77.76 76.78 ### 1,979 ### ### ### 0.0
2021-Jul-21 Wed ### ### ### ### 1,280 0 ### ### 0.0
2021-Jul-20 Tue 75.78 75.87 75.27 75.7 4,270 322,683 40.4 40.4 5.4
2021-Jul-19 Mon ### ### ### 75.78 ### ### 5.4
2021-Jul-16 Fri 77.7 77.7 ### 76.21 ### ### ###
2021-Jul-15 Thu ### ### ### ### 3,682 0 41.6 41.6 0.0
2021-Jul-14 Wed 76.52 76.52 76.2 ### 38.7 38.7 0.0
2021-Jul-13 Tue 76.76 76.86 76.4 76.4 ### ### 5.5
2021-Jul-12 Mon ### 76.5 76.25 ### 2,254 172,149 73.2 73.2 0.0
2021-Jul-09 Fri 77 77 ### 75.25 4,559 175,521 20.7 20.7 5.4
2021-Jul-08 Thu 76.5 76.73 ### ### 40.5 40.5 0.0
2021-Jul-07 Wed 75.53 ### 75.53 ### 67.9 67.9 0.0
2021-Jul-06 Tue ### ### 75.48 75.53 2,743 103,520 44.9 44.9 ###
2021-Jul-05 Mon 77 77 75.75 75.84 ### ### 5.4
2021-Jul-02 Fri ### ### ### 75.56 14,852 0 33.9 33.9 5.4
2021-Jul-01 Thu 77 77 ### ### 7,778 299,453 15.5 15.5 0.0
2021-Jun-30 Wed ### ### 76.21 76.21 1,824 ### ### ### ###
2021-Jun-29 Tue ### ### 75.47 75.89 ### ### ###
2021-Jun-28 Mon ### ### 75.5 ### 8,358 ### 41.5 41.5 0.0
2021-Jun-25 Fri ### ### 75.5 75.7 35.4 35.4 5.4
2021-Jun-24 Thu ### ### 75.25 75.25 4,853 ### ### ### 5.4
2021-Jun-23 Wed ### ### 75.76 ### 1,248 47,274 ### ### 0.0
2021-Jun-22 Tue 76.2 76.47 ### ### 66.0 66.0 0.0
2021-Jun-21 Mon 76.89 76.89 ### 75.45 35.7 35.7 ###
2021-Jun-18 Fri ### ### ### ### 32.5 32.5 0.0
2021-Jun-17 Thu ### ### 76.8 ### 31.7 31.7 0.0
2021-Jun-16 Wed 77.27 77.42 ### ### 2,083 ### 51.5 51.5 0.0
2021-Jun-15 Tue ### 77.2 ### ### 4,529 ### 78.3 78.3 0.0
2021-Jun-11 Fri 76 ### ### ### 60.0 60.0 0.0
2021-Jun-10 Thu ### ### 75.79 76 ### ### 5.4
2021-Jun-09 Wed ### ### 75.82 ### ### ### 0.0
2021-Jun-08 Tue ### 76.23 75.72 ### 6,145 ### 69.3 69.3 0.0
2021-Jun-07 Mon 76.77 76.77 76 ### 3,552 ### 38.9 38.9 0.0
2021-Jun-04 Fri 75.85 77.4 75.8 77.4 21,250 1,627,749 ### ### 5.5
2021-Jun-03 Thu 75.5 ### 75.5 75.85 ### ### 5.4
2021-Jun-02 Wed 74.85 75.43 74.85 ### 66.4 66.4 0.0
2021-Jun-01 Tue ### ### 74.57 74.7 ### ### 5.3
2021-May-31 Mon 75.2 ### ### ### ### ### 0.0
2021-May-28 Fri 75 75.2 75 75.2 3,185 ### 62.2 62.2 ###
2021-May-27 Thu ### 74.48 74.22 74.29 ### ### ###
2021-May-26 Wed 74.25 74.7 74.25 ### 2,585 ### ### ### 0.0
2021-May-25 Tue 74 74.51 74 74.51 ### ### 5.3
2021-May-24 Mon 73.8 ### 73.77 ### 3,358 123,859 ### ### 0.0
2021-May-21 Fri ### ### ### 73.77 ### ### ###
2021-May-20 Thu 72.59 73.75 72.59 ### 72.6 72.6 0.0
2021-May-19 Wed ### ### 72.51 ### 27.5 27.5 0.0
2021-May-18 Tue 74.25 74.25 ### ### 35.8 35.8 0.0
2021-May-17 Mon 73.75 ### ### ### 13,570 0 44.2 44.2 0.0
2021-May-14 Fri 73.8 73.8 ### ### 3,858 ### 40.0 40.0 0.0
2021-May-13 Thu 74.85 74.85 73.27 73.27 1,550 ### ### ### ###
2021-May-12 Wed ### 74.84 73.4 74.84 1,788 132,526 ### ### 5.3
2021-May-11 Tue 74.7 74.73 ### ### 50.7 50.7 0.0
2021-May-10 Mon 74 74.73 73.85 74.7 13,782 ### 71.3 71.3 5.3
2021-May-07 Fri 73.43 73.72 ### 73.5 66.1 66.1 5.3
2021-May-06 Thu ### ### ### ### 8,279 0 ### ### 0.0
2021-May-05 Wed 73.2 ### 73.2 ### 74.7 74.7 0.0
2021-May-04 Tue 74.2 74.2 72.87 ### 3,859 283,771 30.7 30.7 0.0
2021-May-03 Mon 72.82 ### 72.75 72.82 3,922 ### 76.1 76.1 ###
2021-Apr-30 Fri ### ### 72.49 72.54 ### ### ###
2021-Apr-29 Thu ### 73.5 ### ### 920 ### 63.3 63.3 0.0
2021-Apr-28 Wed 72.54 ### 72.54 ### ### ### 0.0
2021-Apr-27 Tue ### ### 72.5 72.57 ### ### ###
2021-Apr-26 Mon ### ### ### ### ### ### 0.0
2021-Apr-23 Fri ### 72.78 ### 72.72 ### ### 5.2
2021-Apr-22 Thu 72.5 ### 72.21 ### 66.9 66.9 0.0
2021-Apr-21 Wed 72 ### 71.22 ### 5,656 ### ### ### 0.0
2021-Apr-20 Tue 72.45 72.49 ### ### ### ### 0.0
2021-Apr-19 Mon 72.5 72.88 72.29 72.78 1,552 112,651 ### ### 5.2
2021-Apr-16 Fri ### ### 72.4 72.4 659 23,855 34.7 34.7 ###
2021-Apr-15 Thu 72 ### ### ### 1,881 0 72.6 72.6 0.0
2021-Apr-14 Wed ### 72 71.51 72 1,627 116,745 70.5 70.5 5.1
2021-Apr-13 Tue 71.83 71.83 71.53 71.53 288 20,643 ### ### ###
2021-Apr-12 Mon 72 72 71.54 71.54 245 17,583 ### ### ###
2021-Apr-09 Fri 71.75 71.75 71.45 ### 32.7 32.7 0.0
2021-Apr-08 Thu 71.26 ### 71.26 71.75 69.4 69.4 5.1
2021-Apr-07 Wed ### ### ### 70.85 2,079 0 ### ### ###
2021-Apr-06 Tue ### 71.4 70.73 70.85 ### ### ###
2021-Apr-01 Thu ### ### 70 70 3,457 ### ### ### 5.0
2021-Mar-31 Wed ### 71.53 ### ### 2,127 76,072 67.5 67.5 0.0
2021-Mar-30 Tue ### ### ### ### 45.2 45.2 0.0
2021-Mar-29 Mon ### ### ### 70.88 988 0 ### ### 5.1
2021-Mar-26 Fri ### ### 70.74 70.74 46 1,627 ### ### 5.1
2021-Mar-25 Thu 70.82 70.82 ### ### 38.3 38.3 0.0
2021-Mar-24 Wed 69.86 70.48 69.86 70.48 77.1 77.1 5.0
2021-Mar-23 Tue 69.88 70 69.85 69.85 1,143 79,924 ### ### ###


<< Previous 1 2 3 4 5 6 7 Next >>
     Prev Section Basic    Bottom of Page   
Disclaimer | Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2025-12-18 23:56:05 thru 2025-12-18 23:56:06 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000