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

Currently Sat 25-Jun-21 07:41:43 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

(VSO) VANGUARD MSCI AUSTRALIAN SMALL COMPANIES INDEX ETF Daily Prices...

     Prev Section TOC    Company Info for VSO    Limits Next Section


Company Details for (VSO) VANGUARD MSCI AUSTRALIAN SMALL COMPANIES INDEX ETF

Listing Code VSO
Listing Name VANGUARD MSCI AUSTRALIAN SMALL 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 VSO .. Wednesday 21st August 2024

VSO 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 75.8 811,078 94.4


Font Format Legend

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


1 2 3 4 5 6 Next >>


End of day Prices (full format),

600 Days for (VSO) VANGUARD MSCI AUSTRALIAN SMALL COMPANIES INDEX ETF
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2025-Jun-19 Thu ### ### ### ### 7,376 0 35.0 35.0 0.0
2025-Jun-18 Wed 72.23 72.23 ### ### 9,652 348,581 32.1 32.1 0.0
2025-Jun-17 Tue 71.87 72.24 ### ### 32,352 1,168,554 ### ### 0.0
2025-Jun-16 Mon ### 72.24 ### ### ### ### 0.0
2025-Jun-13 Fri ### ### 71.5 ### 16,758 ### 74.9 74.9 0.0
2025-Jun-12 Thu ### ### 71.79 71.79 17,524 629,023 ### ### 5.1
2025-Jun-11 Wed 71.85 72.2 71.85 ### 12,959 933,371 ### ### 0.0
2025-Jun-10 Tue 71.8 ### 71.71 ### 69.3 69.3 0.0
2025-Jun-06 Fri ### 72.21 71.5 71.53 ### ### ###
2025-Jun-05 Thu 72 ### 71.89 ### ### ### 0.0
2025-Jun-04 Wed 71.2 71.83 71.2 71.71 ### ### 5.1
2025-Jun-03 Tue ### ### 70.86 ### ### ### 0.0
2025-Jun-02 Mon 71 ### ### ### 12,459 0 38.8 38.8 0.0
2025-May-30 Fri 70.54 ### 70.5 ### 12,540 ### 68.9 68.9 0.0
2025-May-29 Thu ### 71.2 70.84 70.87 9,126 648,128 ### ### 5.1
2025-May-28 Wed 70.89 ### 70.7 70.7 10,047 ### ### ### ###
2025-May-27 Tue ### 70.88 70.45 ### 15,081 ### 37.9 37.9 0.0
2025-May-26 Mon ### 70.84 ### 70.46 17,740 628,350 71.1 71.1 5.0
2025-May-23 Fri ### ### ### ### ### ### 0.0
2025-May-22 Thu ### 70.21 ### 70 61.6 61.6 5.0
2025-May-21 Wed ### 70.48 ### 70.27 14,956 527,049 ### ### ###
2025-May-20 Tue ### ### 69.4 69.57 30.5 30.5 ###
2025-May-19 Mon ### 69.78 ### ### 31,442 ### ### ### 0.0
2025-May-16 Fri 70 ### 69.86 ### ### ### 0.0
2025-May-15 Thu 69.25 69.8 69.25 69.45 77.2 77.2 ###
2025-May-14 Wed 69.58 ### 69.58 ### 73.1 73.1 0.0
2025-May-13 Tue 70 70.47 69.73 69.87 42.0 42.0 ###
2025-May-12 Mon ### 70.22 69.77 69.77 11,682 817,681 ### ### ###
2025-May-09 Fri 69.71 70 69.58 69.88 12,884 899,174 66.0 66.0 ###
2025-May-08 Thu ### 69.77 ### 69.45 66.9 66.9 ###
2025-May-07 Wed ### 68.89 ### 68.71 6,055 ### ### ### 4.9
2025-May-06 Tue ### ### ### ### ### ### 0.0
2025-May-05 Mon ### 68.28 67.54 67.54 ### ### 4.8
2025-May-02 Fri ### ### ### 67.88 ### ### 4.8
2025-May-01 Thu ### 67.54 ### 67.41 23,443 791,670 ### ### ###
2025-Apr-30 Wed ### ### 66.74 66.86 9,428 ### ### ### 4.8
2025-Apr-29 Tue ### 66.88 65.74 ### ### ### 0.0
2025-Apr-28 Mon ### ### 65.52 65.52 ### ### ###
2025-Apr-24 Thu 65.45 65.82 64.21 65.82 65.3 65.3 ###
2025-Apr-23 Wed ### 65.44 ### ### ### ### 0.0
2025-Apr-22 Tue 64.5 ### ### ### ### ### 0.0
2025-Apr-17 Thu 64.58 ### 64.47 ### 64.9 64.9 0.0
2025-Apr-16 Wed ### 64.59 ### ### 8,947 288,943 ### ### 0.0
2025-Apr-15 Tue 64.27 64.46 ### ### ### ### 0.0
2025-Apr-14 Mon ### 64.46 63.85 64.29 ### ### 4.6
2025-Apr-11 Fri 63.24 63.51 62.47 63.51 16,324 1,028,248 ### ### ###
2025-Apr-10 Thu ### ### ### 63.78 ### ### 4.6
2025-Apr-09 Wed 60.44 ### ### 60.21 ### ### ###
2025-Apr-08 Tue ### ### ### ### 65.6 65.6 0.0
2025-Apr-07 Mon ### ### 55 ### ### ### 0.0
2025-Apr-04 Fri 63.79 63.8 ### ### 18,056 575,986 ### ### 0.0
2025-Apr-03 Thu ### ### ### ### 77.8 77.8 0.0
2025-Apr-02 Wed ### ### ### ### 44.8 44.8 0.0
2025-Apr-01 Tue 65.4 ### 65.4 ### ### ### 0.0
2025-Mar-31 Mon 66.5 66.51 64.5 64.5 20.2 20.2 4.6
2025-Mar-28 Fri 66.5 ### 66.5 66.8 ### ### ###
2025-Mar-27 Thu ### ### ### 66.81 ### ### 4.8
2025-Mar-26 Wed ### 67.45 ### ### ### ### 0.0
2025-Mar-25 Tue ### ### ### ### ### ### 0.0
2025-Mar-24 Mon ### ### 66.77 66.89 9,121 ### ### ### 4.8
2025-Mar-21 Fri ### 67.45 66.87 ### ### ### 0.0
2025-Mar-20 Thu ### 67.22 ### ### 12,448 418,377 ### ### 0.0
2025-Mar-19 Wed 66.5 66.71 66.25 ### 11,781 ### 35.8 35.8 0.0
2025-Mar-18 Tue 66.75 ### 66.75 66.88 69.5 69.5 4.8
2025-Mar-17 Mon 66.24 66.45 65.89 ### ### ### 0.0
2025-Mar-14 Fri 64.8 65.72 64.8 ### 22,951 1,497,782 ### ### 0.0
2025-Mar-13 Thu 64.4 65.24 64.4 64.79 74.0 74.0 4.6
2025-Mar-12 Wed ### ### 64.26 64.26 ### ### 4.6
2025-Mar-11 Tue ### ### 64.5 65.24 ### ### ###
2025-Mar-10 Mon 66.82 66.82 66.43 66.74 7,841 ### 36.4 36.4 4.8
2025-Mar-07 Fri 66.84 ### ### ### 16,124 0 ### ### 0.0
2025-Mar-06 Thu ### ### ### ### 22,840 0 24.3 24.3 0.0
2025-Mar-05 Wed ### ### 66.55 ### 12,258 407,884 69.4 69.4 0.0
2025-Mar-04 Tue 67.82 67.82 ### ### 14,483 ### 41.3 41.3 0.0
2025-Mar-03 Mon ### 68.29 ### 68.29 16,954 ### ### ### 4.9
2025-Feb-28 Fri ### ### ### ### 24,043 0 ### ### 0.0
2025-Feb-27 Thu ### ### ### 68.5 ### ### 4.9
2025-Feb-26 Wed 68.5 68.5 ### ### ### ### 0.0
2025-Feb-25 Tue 68.7 68.79 ### 68.54 14,470 ### ### ### 4.9
2025-Feb-24 Mon ### ### ### 68.7 36.9 36.9 4.9
2025-Feb-21 Fri 69.5 ### 69.24 69.24 15,684 542,980 ### ### 4.9
2025-Feb-20 Thu ### ### 68.82 ### 18,241 627,672 33.0 33.0 0.0
2025-Feb-19 Wed ### ### ### ### 22,949 0 37.1 37.1 0.0
2025-Feb-18 Tue ### ### ### ### ### ### 0.0
2025-Feb-17 Mon 70.2 70.2 ### 69.86 30.1 30.1 ###
2025-Feb-14 Fri ### 70.46 ### ### 14,574 513,442 ### ### 0.0
2025-Feb-13 Thu ### 70 69.49 69.5 30.9 30.9 5.0
2025-Feb-12 Wed 70.2 70.2 69.52 ### 12,346 ### ### ### 0.0
2025-Feb-11 Tue 70 ### 69.82 ### 70.0 70.0 0.0
2025-Feb-10 Mon 69.85 ### 69.8 69.82 ### ### 5.0
2025-Feb-07 Fri ### 70.28 ### ### 14,244 ### 67.1 67.1 0.0
2025-Feb-06 Thu 69.81 70.29 69.81 ### 15,373 1,076,878 68.0 68.0 0.0
2025-Feb-05 Wed 69.2 69.77 69.2 69.54 ### ### 5.0
2025-Feb-04 Tue ### ### 68.81 68.81 13,983 481,085 ### ### ###
2025-Feb-03 Mon 69.41 69.42 ### ### 25,429 882,640 37.7 37.7 0.0
2025-Jan-31 Fri 69.81 70.23 69.81 ### ### ### 0.0
2025-Jan-30 Thu 69.7 69.86 ### ### 32.2 32.2 0.0
2025-Jan-29 Wed ### 69.86 ### 69.7 15,356 536,385 ### ### 5.0
2025-Jan-28 Tue ### ### 68.81 ### 74,281 ### 40.0 40.0 0.0
2025-Jan-24 Fri ### 69.42 ### 69.27 46,674 1,620,054 67.6 67.6 4.9
2025-Jan-23 Thu 69.58 ### ### ### 20,853 0 33.6 33.6 0.0
2025-Jan-22 Wed ### 69.71 ### 69.57 73.2 73.2 ###
2025-Jan-21 Tue ### 69.41 68.7 ### 67.3 67.3 0.0
2025-Jan-20 Mon 68.83 68.83 ### 68.51 ### ### ###
2025-Jan-17 Fri ### 68.5 ### 68.45 9,121 ### ### ### ###
2025-Jan-16 Thu 67.73 ### 67.73 ### 72.3 72.3 0.0
2025-Jan-15 Wed 67.42 67.51 ### ### ### ### 0.0
2025-Jan-14 Tue 66.41 ### 66.41 ### 14,328 ### 74.6 74.6 0.0
2025-Jan-13 Mon 66.76 ### ### 66.48 14,951 0 41.2 41.2 4.7
2025-Jan-10 Fri 67.45 ### ### ### 16,355 0 35.0 35.0 0.0
2025-Jan-09 Thu ### ### ### 67.24 8,579 0 30.1 30.1 4.8
2025-Jan-08 Wed ### 67.85 67.48 67.7 65.7 65.7 4.8
2025-Jan-07 Tue 67.43 67.78 ### ### ### ### 0.0
2025-Jan-06 Mon 67.89 67.89 67.29 67.29 8,051 ### 33.5 33.5 ###
2025-Jan-03 Fri 66.81 67.45 66.81 ### 3,049 204,679 ### ### 0.0
2025-Jan-02 Thu ### ### ### 66.73 8,346 0 ### ### ###
2024-Dec-31 Tue ### ### ### ### 4,045 0 ### ### 0.0
2024-Dec-30 Mon 68.48 68.48 ### ### 31.2 31.2 0.0
2024-Dec-27 Fri 68.4 68.74 68.23 68.48 6,227 426,456 60.3 60.3 ###
2024-Dec-24 Tue ### ### 67.77 ### 5,375 ### 66.5 66.5 0.0
2024-Dec-23 Mon 66.85 67.81 66.85 67.81 73.3 73.3 ###
2024-Dec-20 Fri 67.55 67.55 66.76 66.82 20,871 ### 27.6 27.6 4.8
2024-Dec-19 Thu 67.7 67.89 ### 67.59 29,077 ### ### ### 4.8
2024-Dec-18 Wed 68.28 ### ### ### 14,256 0 ### ### 0.0
2024-Dec-17 Tue ### 68.53 ### ### 17,985 616,256 75.3 75.3 0.0
2024-Dec-16 Mon 68.75 68.78 ### ### 13,883 ### ### ### 0.0
2024-Dec-13 Fri 68.84 68.84 68.29 68.81 36.5 36.5 ###
2024-Dec-12 Thu 69.5 69.72 68.84 68.84 14,656 ### ### ### 4.9
2024-Dec-11 Wed ### ### 69.175 69.27 ### ### 4.9
2024-Dec-10 Tue ### 70.21 ### 69.53 25,176 ### 36.6 36.6 ###
2024-Dec-09 Mon ### ### 69.74 69.78 ### ### 5.0
2024-Dec-06 Fri 70.79 70.79 ### ### ### ### 0.0
2024-Dec-05 Thu ### 70.88 70.5 70.81 68.0 68.0 5.1
2024-Dec-04 Wed ### ### ### ### 29.7 29.7 0.0
2024-Dec-03 Tue ### 70.78 ### 70.48 17,782 ### ### ### 5.0
2024-Dec-02 Mon 70.59 ### 70.28 ### ### ### 0.0
2024-Nov-29 Fri ### ### 69.81 70.25 65.7 65.7 5.0
2024-Nov-28 Thu ### 70.51 ### 70.23 811,078 28,594,554 ### ### ###
2024-Nov-27 Wed ### ### ### 69.72 22,189 0 ### ### ###
2024-Nov-26 Tue ### ### 69.58 69.59 435,643 ### ### ### ###
2024-Nov-25 Mon 69.82 ### ### ### 41.6 41.6 0.0
2024-Nov-22 Fri ### 69.74 ### 69.41 18,922 ### 69.6 69.6 5.0
2024-Nov-21 Thu 69.72 69.72 68.76 68.79 ### ### ###
2024-Nov-20 Wed 70 70 ### ### 19,689 ### 32.1 32.1 0.0
2024-Nov-19 Tue 69.29 70.29 69.28 69.8 69.9 69.9 5.0
2024-Nov-18 Mon 68.53 ### 68.53 ### 71.5 71.5 0.0
2024-Nov-15 Fri ### ### ### 68.78 17,287 0 70.7 70.7 4.9
2024-Nov-14 Thu 68.74 68.76 68.2 68.2 17,526 1,200,180 34.6 34.6 ###
2024-Nov-13 Wed 68.8 ### 68.41 68.5 ### ### 4.9
2024-Nov-12 Tue ### ### ### ### 68.8 68.8 0.0
2024-Nov-11 Mon 69.42 ### 69.23 ### 27,671 ### 38.7 38.7 0.0
2024-Nov-08 Fri 69.43 ### 69.43 ### 69.7 69.7 0.0
2024-Nov-07 Thu 69.5 69.59 ### 68.89 37.7 37.7 ###
2024-Nov-06 Wed 68.86 ### 68.86 ### 19,877 ### 68.3 68.3 0.0
2024-Nov-05 Tue 68.79 68.79 68.4 68.46 ### ### 4.9
2024-Nov-04 Mon ### ### 68.5 ### ### ### 0.0
2024-Nov-01 Fri 68.5 ### ### 68.2 ### ### ###
2024-Oct-31 Thu ### ### ### 68.85 19,183 0 71.8 71.8 4.9
2024-Oct-30 Wed ### 69.46 68.79 68.84 37.8 37.8 4.9
2024-Oct-29 Tue ### ### 69.23 69.28 17,141 ### 40.1 40.1 4.9
2024-Oct-28 Mon 69.53 69.53 ### ### 9,356 ### ### ### 0.0
2024-Oct-25 Fri ### ### ### ### 28.1 28.1 0.0
2024-Oct-24 Thu 69.85 ### ### ### 12,558 0 ### ### 0.0
2024-Oct-23 Wed 70 ### 69.89 69.89 ### ### 5.0
2024-Oct-22 Tue 70.5 ### 69.82 69.87 ### ### ###
2024-Oct-21 Mon 70.77 ### ### ### 22,850 0 70.2 70.2 0.0
2024-Oct-18 Fri 71.2 71.2 ### ### 25.1 25.1 0.0
2024-Oct-17 Thu 71 71.27 ### ### ### ### 0.0
2024-Oct-16 Wed ### ### ### ### ### ### 0.0
2024-Oct-15 Tue ### ### ### ### 15,046 0 ### ### 0.0
2024-Oct-14 Mon ### ### 69.75 69.86 ### ### ###
2024-Oct-11 Fri 69.78 ### 69.78 ### 9,149 ### ### ### 0.0
2024-Oct-10 Thu 69.78 70 69.7 69.75 34.8 34.8 5.0
2024-Oct-09 Wed 69.57 69.87 69.4 69.5 19,882 1,384,483 38.7 38.7 5.0
2024-Oct-08 Tue 69.73 ### ### 69.4 18,572 0 34.7 34.7 5.0
2024-Oct-07 Mon 69.47 69.87 ### 69.73 ### ### ###
2024-Oct-04 Fri 69.45 69.53 68.84 69.27 17,787 ### ### ### 4.9
2024-Oct-03 Thu 69.76 69.8 ### ### 12,982 453,071 41.9 41.9 0.0
2024-Oct-02 Wed ### ### 69.74 69.76 ### ### 5.0
2024-Oct-01 Tue ### ### 69.78 ### 12,175 424,785 70.4 70.4 0.0
2024-Sep-30 Mon 70.26 ### ### ### 19,259 0 ### ### 0.0
2024-Sep-27 Fri 70 ### 69.82 ### 22,285 ### ### ### 0.0
2024-Sep-26 Thu ### ### ### ### 72.6 72.6 0.0
2024-Sep-25 Wed 68.77 ### ### ### 18,550 0 37.4 37.4 0.0
2024-Sep-24 Tue ### ### ### ### 19,945 0 71.3 71.3 0.0
2024-Sep-23 Mon ### 68.2 ### 67.84 20,877 ### ### ### 4.8
2024-Sep-20 Fri ### ### 67.88 ### ### ### 0.0
2024-Sep-19 Thu 67.24 67.72 ### ### 25,978 ### 67.5 67.5 0.0
2024-Sep-18 Wed ### 67.24 66.85 ### 10,384 ### 69.6 69.6 0.0
2024-Sep-17 Tue ### ### ### ### 17,672 0 ### ### 0.0
2024-Sep-16 Mon 67.41 67.55 ### ### 19,347 653,444 ### ### 0.0
2024-Sep-13 Fri ### ### ### ### ### ### 0.0
2024-Sep-12 Thu 65.88 66.56 65.83 66.53 ### ### 4.8
2024-Sep-11 Wed 65.46 65.78 ### ### 37.1 37.1 0.0
2024-Sep-10 Tue ### 65.54 ### 65.48 ### ### 4.7
2024-Sep-09 Mon 65.2 65.25 64.7 ### 22,278 ### ### ### 0.0
2024-Sep-06 Fri 65.47 65.78 ### ### 8,286 272,526 ### ### 0.0
2024-Sep-05 Thu ### 65.77 ### 65.59 73.4 73.4 4.7
2024-Sep-04 Wed 66.42 66.42 65.23 ### 19,641 ### 30.7 30.7 0.0
2024-Sep-03 Tue ### ### 66.77 66.77 ### ### ###
2024-Sep-02 Mon ### ### 66.51 ### ### ### 0.0
2024-Aug-30 Fri 66.42 ### ### ### 18,380 0 ### ### 0.0
2024-Aug-29 Thu ### ### ### 66.23 10,546 0 32.3 32.3 ###
2024-Aug-28 Wed ### ### 66.54 ### 14,170 ### ### ### 0.0
2024-Aug-27 Tue ### ### ### ### 17,643 0 ### ### 0.0
2024-Aug-26 Mon ### 67.59 ### 67.4 21,855 738,589 ### ### 4.8
2024-Aug-23 Fri 67.28 67.29 66.73 ### 30.6 30.6 0.0
2024-Aug-22 Thu 67.5 ### ### 67.43 36.1 36.1 ###
2024-Aug-21 Wed ### ### ### ### 16,045 0 ### ### 0.0
2024-Aug-20 Tue ### ### ### ### 10,153 0 ### ### 0.0
2024-Aug-19 Mon ### 67.2 66.86 ### ### ### 0.0
2024-Aug-16 Fri 66.5 ### 66.5 66.86 9,523 ### ### ### 4.8
2024-Aug-15 Thu 66.22 ### 65.88 ### ### ### 0.0
2024-Aug-14 Wed 65.79 ### 65.79 65.79 69.4 69.4 ###
2024-Aug-13 Tue ### 65.45 ### ### ### ### 0.0
2024-Aug-12 Mon ### ### ### ### ### ### 0.0
2024-Aug-09 Fri 63.71 ### 63.71 64.29 ### ### 4.6
2024-Aug-08 Thu 63.56 63.71 63.25 63.25 25,979 1,649,146 ### ### 4.5
2024-Aug-07 Wed ### ### ### 63.8 19,851 0 68.5 68.5 4.6
2024-Aug-06 Tue ### ### ### 63.42 ### ### 4.5
2024-Aug-05 Mon ### 65.48 ### 63.49 ### ### ###
2024-Aug-02 Fri 66.78 66.78 ### 66.22 29,687 991,248 ### ### 4.7
2024-Aug-01 Thu 67.5 ### ### 67.45 37.9 37.9 4.8
2024-Jul-31 Wed 65.84 ### 65.84 ### 75.0 75.0 0.0
2024-Jul-30 Tue ### 65.7 ### ### 28,149 ### ### ### 0.0
2024-Jul-29 Mon ### 66.26 65.81 ### 37.1 37.1 0.0
2024-Jul-26 Fri 65.52 65.83 ### ### 20,382 670,873 32.2 32.2 0.0
2024-Jul-25 Thu 65.8 ### 65.4 65.4 24,287 794,184 36.4 36.4 ###
2024-Jul-24 Wed ### 66.46 ### 66.25 17,676 587,373 ### ### 4.7
2024-Jul-23 Tue ### 66.4 ### ### 69.5 69.5 0.0
2024-Jul-22 Mon 65.87 ### 65.71 ### ### ### 0.0
2024-Jul-19 Fri ### ### 65.58 65.85 26,085 855,327 ### ### ###
2024-Jul-18 Thu 67.2 67.2 ### ### 12,226 ### ### ### 0.0
2024-Jul-17 Wed ### 67.29 ### ### 35,671 1,200,150 ### ### 0.0
2024-Jul-16 Tue ### 66.84 66.51 66.58 40.8 40.8 4.8
2024-Jul-15 Mon 66.74 66.87 66.52 ### 37.2 37.2 0.0
2024-Jul-12 Fri ### 66.59 ### 66.42 66.5 66.5 4.7
2024-Jul-11 Thu 65.5 ### 65.5 ### 68.3 68.3 0.0
2024-Jul-10 Wed ### ### ### ### ### ### 0.0
2024-Jul-09 Tue ### 65.49 ### 65.42 16,971 ### 74.7 74.7 4.7
2024-Jul-08 Mon ### ### ### ### 18,627 0 ### ### 0.0
2024-Jul-05 Fri ### 65.21 64.88 ### 16,483 ### 66.1 66.1 0.0
2024-Jul-04 Thu ### ### ### ### 100,379 0 69.9 69.9 0.0
2024-Jul-03 Wed ### 64.58 ### 64.47 70.9 70.9 ###
2024-Jul-02 Tue ### ### 63.975 ### 26,970 ### 35.2 35.2 0.0
2024-Jul-01 Mon 64.52 ### ### 64.26 21,429 0 33.1 33.1 4.6
2024-Jun-28 Fri 65.21 ### 65.21 65.22 20,941 682,781 63.7 63.7 4.7
2024-Jun-27 Thu ### ### ### ### 8,371 0 ### ### 0.0
2024-Jun-26 Wed ### ### 64.82 ### ### ### 0.0
2024-Jun-25 Tue ### 65.75 ### ### 16,528 543,358 ### ### 0.0
2024-Jun-24 Mon 65.5 65.71 ### ### 16,472 541,187 45.2 45.2 0.0
2024-Jun-21 Fri 65.4 ### 65.26 65.48 ### ### 4.7
2024-Jun-20 Thu 64.49 ### 64.49 ### 17,327 ### ### ### 0.0
2024-Jun-19 Wed ### ### ### ### 13,247 0 ### ### 0.0
2024-Jun-18 Tue 64.83 ### 64.51 ### 68.6 68.6 0.0
2024-Jun-17 Mon ### ### 64.48 64.48 36.5 36.5 4.6
2024-Jun-14 Fri ### 65.21 64.75 ### 22,250 ### 37.9 37.9 0.0
2024-Jun-13 Thu 65.29 ### ### ### 12,087 0 38.8 38.8 0.0
2024-Jun-12 Wed ### ### 64.87 ### 35.5 35.5 0.0
2024-Jun-11 Tue ### ### 65.25 65.25 40.9 40.9 ###
2024-Jun-07 Fri 66.55 ### 66.44 66.46 22,944 ### ### ### 4.7
2024-Jun-06 Thu 66.25 66.55 66.25 ### 71.0 71.0 0.0
2024-Jun-05 Wed ### ### ### ### 14,321 0 ### ### 0.0
2024-Jun-04 Tue ### 66.47 65.89 ### 38.2 38.2 0.0
2024-Jun-03 Mon 66.47 ### ### ### ### ### 0.0
2024-May-31 Fri 65.44 ### 65.44 ### ### ### 0.0
2024-May-30 Thu 65.48 65.55 ### 65.2 22,586 740,256 35.5 35.5 4.7
2024-May-29 Wed ### ### ### 65.76 ### ### 4.7
2024-May-28 Tue 66.46 66.7 ### ### 11,380 379,523 38.0 38.0 0.0
2024-May-27 Mon ### 66.53 ### 66.46 16,221 ### ### ### 4.7
2024-May-24 Fri ### ### 65.8 65.84 12,745 ### ### ### 4.7
2024-May-23 Thu 66.7 66.76 ### 66.51 10,029 ### ### ### ###
2024-May-22 Wed ### 67.52 66.86 66.86 ### ### 4.8
2024-May-21 Tue 66.51 67.29 66.51 ### 74.5 74.5 0.0
2024-May-20 Mon ### ### ### ### 68.7 68.7 0.0
2024-May-17 Fri ### ### ### ### 33,341 0 26.8 26.8 0.0
2024-May-16 Thu ### 67.25 ### ### 16,041 539,378 71.9 71.9 0.0
2024-May-15 Wed 66.29 66.72 66.29 ### 72.6 72.6 0.0
2024-May-14 Tue ### ### ### ### ### ### 0.0
2024-May-13 Mon 66.25 66.48 ### 66.2 40.1 40.1 4.7
2024-May-10 Fri ### 66.55 66.25 ### 33.4 33.4 0.0
2024-May-09 Thu ### ### ### ### ### ### 0.0
2024-May-08 Wed 66.45 66.74 ### 66.53 27,827 928,586 ### ### 4.8
2024-May-07 Tue ### 66.5 ### 66.5 ### ### 4.8
2024-May-06 Mon 65.73 65.73 ### 65.4 10,976 360,726 33.1 33.1 ###
2024-May-03 Fri ### 65.49 ### 65.49 18,929 ### 72.0 72.0 4.7
2024-May-02 Thu 64.75 ### ### ### 11,622 0 71.7 71.7 0.0
2024-May-01 Wed ### ### ### 64.77 ### ### ###
2024-Apr-30 Tue ### ### 65.79 65.79 21,380 ### ### ### ###
2024-Apr-29 Mon ### ### ### 65.89 24,687 0 77.4 77.4 ###
2024-Apr-26 Fri 64.74 ### ### ### ### ### 0.0
2024-Apr-24 Wed 65.71 ### 65.54 65.54 12,456 408,183 ### ### ###
2024-Apr-23 Tue ### ### ### 65.54 9,571 0 ### ### ###
2024-Apr-22 Mon ### 65.51 ### ### 15,487 507,276 68.4 68.4 0.0
2024-Apr-19 Fri ### 65.43 64.28 65.43 ### ### ###
2024-Apr-18 Thu ### 65.54 64.58 65.43 70.3 70.3 ###
2024-Apr-17 Wed 64.75 ### 64.73 ### 31,879 ### 70.4 70.4 0.0
2024-Apr-16 Tue 65.5 65.5 64.49 ### 22,588 ### 39.3 39.3 0.0
2024-Apr-15 Mon ### ### 65.87 ### 43.1 43.1 0.0
2024-Apr-12 Fri 66.79 66.87 ### ### ### ### 0.0
2024-Apr-11 Thu 66.52 ### ### ### ### ### 0.0
2024-Apr-10 Wed 66.8 67.21 66.8 ### ### ### 0.0
2024-Apr-09 Tue 66.54 ### 66.54 66.85 12,076 ### ### ### 4.8
2024-Apr-08 Mon 66.29 66.74 66.29 66.58 16,656 1,107,873 ### ### 4.8
2024-Apr-05 Fri ### 66.59 ### 66.45 25,258 ### 69.0 69.0 ###
2024-Apr-04 Thu 66.44 66.85 66.44 66.8 69.8 69.8 ###
2024-Apr-03 Wed ### ### ### ### ### ### 0.0
2024-Apr-02 Tue 67.4 67.52 67.21 67.28 25,456 1,714,843 ### ### 4.8
2024-Mar-28 Thu 66.47 67.4 66.47 ### ### ### 0.0
2024-Mar-27 Wed 66.25 ### ### ### 14,740 0 ### ### 0.0
2024-Mar-26 Tue ### ### ### ### 36,974 0 36.2 36.2 0.0
2024-Mar-25 Mon ### 66.4 ### ### 70.5 70.5 0.0
2024-Mar-22 Fri 66.5 66.5 ### ### ### ### 0.0
2024-Mar-21 Thu ### 66.57 ### 66.5 68.4 68.4 4.8
2024-Mar-20 Wed 65.7 65.83 65.53 65.53 18,886 ### 37.3 37.3 ###
2024-Mar-19 Tue 65.4 ### ### ### 13,057 0 69.5 69.5 0.0
2024-Mar-18 Mon 65.47 65.52 ### 65.46 17,220 564,127 38.5 38.5 4.7
2024-Mar-15 Fri ### ### 64.82 ### 15,852 ### ### ### 0.0
2024-Mar-14 Thu 65.51 65.7 65.45 ### 12,828 ### 70.4 70.4 0.0
2024-Mar-13 Wed 65.47 65.72 65.46 65.46 13,424 880,480 35.3 35.3 4.7
2024-Mar-12 Tue ### ### ### 65.47 11,879 0 30.9 30.9 ###
2024-Mar-11 Mon ### 65.7 ### 65.2 36.9 36.9 4.7
2024-Mar-08 Fri 65.76 66.23 65.76 ### 24,249 ### 70.7 70.7 0.0
2024-Mar-07 Thu ### 65.58 65.2 65.54 ### ### ###
2024-Mar-06 Wed ### ### ### ### 9,729 0 34.6 34.6 0.0
2024-Mar-05 Tue 64.72 ### 64.59 ### 17,759 573,526 ### ### 0.0
2024-Mar-04 Mon ### ### 64.81 64.84 18,383 ### ### ### ###
2024-Mar-01 Fri 64.55 ### 64.51 ### 211,027 6,806,675 64.8 64.8 0.0
2024-Feb-29 Thu ### 64.58 63.73 64.51 68.2 68.2 4.6
2024-Feb-28 Wed 63.5 ### 63.4 63.81 27,884 883,922 ### ### 4.6
2024-Feb-27 Tue ### 63.77 ### 63.49 ### ### ###
2024-Feb-26 Mon 63.55 ### 63.55 63.57 ### ### ###
2024-Feb-23 Fri 63.8 ### 63.49 63.54 ### ### 4.5
2024-Feb-22 Thu ### ### 63.24 63.49 15,647 494,758 ### ### ###
2024-Feb-21 Wed 63.56 ### ### 63.29 ### ### ###
2024-Feb-20 Tue ### 63.88 63.26 63.71 ### ### ###
2024-Feb-19 Mon 63.79 ### 63.53 ### 11,685 371,174 ### ### 0.0
2024-Feb-16 Fri ### ### 63.82 63.82 28,045 ### ### ### 4.6
2024-Feb-15 Thu 63.54 ### 63.42 63.58 30,957 981,646 ### ### ###
2024-Feb-14 Wed ### ### 62.48 ### 27,970 873,782 67.3 67.3 0.0
2024-Feb-13 Tue ### ### ### 63.54 ### ### 4.5
2024-Feb-12 Mon 63.5 ### ### 63.54 ### ### 4.5
2024-Feb-09 Fri 63.4 63.41 ### 63.2 ### ### 4.5
2024-Feb-08 Thu ### 63.54 63.26 ### 66.3 66.3 0.0
2024-Feb-07 Wed ### 63.29 ### ### 12,770 ### ### ### 0.0
2024-Feb-06 Tue ### ### ### 62.5 35.3 35.3 4.5
2024-Feb-05 Mon 63.27 63.27 62.53 ### ### ### 0.0
2024-Feb-02 Fri 62.51 63.44 62.51 ### 17,029 ### 75.6 75.6 0.0
2024-Feb-01 Thu ### ### 62.22 ### 19,043 592,427 32.8 32.8 0.0
2024-Jan-31 Wed ### 63.26 ### 63.26 30,246 956,680 ### ### 4.5
2024-Jan-30 Tue 62.46 ### 62.44 62.57 66.9 66.9 ###
2024-Jan-29 Mon 62.2 ### ### ### 18,752 0 ### ### 0.0
2024-Jan-25 Thu ### 62.29 ### ### 32.4 32.4 0.0
2024-Jan-24 Wed ### 62.29 ### ### 15,251 ### 69.5 69.5 0.0
2024-Jan-23 Tue ### ### 61.8 ### 24,828 767,185 ### ### 0.0
2024-Jan-22 Mon 61.8 ### ### 61.7 ### ### 4.4
2024-Jan-19 Fri 61.71 ### 61.5 61.5 12,450 ### ### ### 4.4
2024-Jan-18 Thu ### ### 60.84 ### 13,470 409,757 36.5 36.5 0.0
2024-Jan-17 Wed 62.24 62.24 61.45 61.53 18,974 1,173,447 30.3 30.3 ###
2024-Jan-16 Tue 62.71 62.81 61.89 ### 13,326 830,876 32.6 32.6 0.0
2024-Jan-15 Mon ### ### ### 62.89 23,071 0 75.6 75.6 4.5
2024-Jan-12 Fri 62.53 62.71 62.41 ### 13,680 855,820 66.8 66.8 0.0
2024-Jan-11 Thu 62.57 62.74 62.5 ### ### ### 0.0
2024-Jan-10 Wed ### 62.59 62.22 ### 16,952 1,057,889 38.7 38.7 0.0
2024-Jan-09 Tue 61.85 62.5 61.85 ### ### ### 0.0
2024-Jan-08 Mon ### ### 61.5 61.53 22,643 696,272 40.4 40.4 ###
2024-Jan-05 Fri ### ### ### ### 4,681 0 31.3 31.3 0.0
2024-Jan-04 Thu ### ### ### ### 5,988 0 71.0 71.0 0.0
2024-Jan-03 Wed ### 63.29 ### ### 28.5 28.5 0.0
2024-Jan-02 Tue ### ### 63.25 63.5 10,522 332,758 23.7 23.7 4.5
2023-Dec-29 Fri 64.25 64.4 ### ### 9,572 ### ### ### 0.0
2023-Dec-28 Thu ### 64.49 ### 64.26 67.3 67.3 4.6
2023-Dec-27 Wed ### ### ### 63.88 10,087 0 ### ### 4.6
2023-Dec-22 Fri 63.76 63.76 63.23 ### 29,658 ### ### ### 0.0
2023-Dec-21 Thu 63.49 ### ### ### 40,444 0 ### ### 0.0
2023-Dec-20 Wed 63.4 ### 63.4 63.77 30,786 ### ### ### 4.6
2023-Dec-19 Tue 62.8 ### 62.8 63.21 67.0 67.0 ###
2023-Dec-18 Mon 62.75 ### 62.7 62.79 22,286 ### ### ### 4.5
2023-Dec-15 Fri ### ### 62.71 62.75 45,585 ### 32.7 32.7 4.5
2023-Dec-14 Thu 61.21 62.51 61.21 ### 77,622 ### ### ### 0.0
2023-Dec-13 Wed ### ### 60.8 ### 16,123 ### 34.8 34.8 0.0
2023-Dec-12 Tue ### ### 60.56 60.89 39.3 39.3 ###
2023-Dec-11 Mon 60.89 ### ### ### 39.6 39.6 0.0
2023-Dec-08 Fri ### 60.8 60.27 60.74 8,654 ### 69.8 69.8 4.3
2023-Dec-07 Thu 60.84 60.84 60.43 60.5 16,056 973,555 ### ### ###
2023-Dec-06 Wed 59.82 60.75 59.57 60.73 70.3 70.3 4.3
2023-Dec-05 Tue 60.46 60.46 59.43 59.54 30.9 30.9 4.3
2023-Dec-04 Mon ### 60.85 ### ### ### ### 0.0
2023-Dec-01 Fri ### ### ### 59.89 13,226 0 33.7 33.7 4.3
2023-Nov-30 Thu ### ### ### 59.84 68.2 68.2 4.3
2023-Nov-29 Wed 59.46 59.74 59.27 59.58 14,447 ### ### ### 4.3
2023-Nov-28 Tue ### ### ### ### 19,641 0 67.7 67.7 0.0
2023-Nov-27 Mon ### ### 58.87 ### 38.7 38.7 0.0
2023-Nov-24 Fri ### ### ### ### 35.9 35.9 0.0
2023-Nov-23 Thu ### ### ### ### 37.5 37.5 0.0
2023-Nov-22 Wed ### ### 59.27 ### 33.4 33.4 0.0
2023-Nov-21 Tue 59.74 ### 59.55 59.73 13,471 ### 37.4 37.4 ###
2023-Nov-20 Mon ### ### 59.57 ### 17,725 ### 38.0 38.0 0.0
2023-Nov-17 Fri 59.76 ### 59.51 ### ### ### 0.0
2023-Nov-16 Thu 60.49 60.49 59.57 59.57 29.4 29.4 4.3
2023-Nov-15 Wed ### ### ### 60.43 14,183 0 ### ### ###
2023-Nov-14 Tue 58.79 59.45 58.79 59.45 ### ### ###
2023-Nov-13 Mon ### ### ### ### 12,157 0 ### ### 0.0
2023-Nov-10 Fri ### ### 58.7 ### ### ### 0.0
2023-Nov-09 Thu 59.29 59.46 ### ### 11,670 346,949 39.0 39.0 0.0
2023-Nov-08 Wed ### ### 58.89 ### 67.5 67.5 0.0
2023-Nov-07 Tue 58.71 ### 58.5 ### ### ### 0.0
2023-Nov-06 Mon ### ### 58.75 58.75 35.9 35.9 ###
2023-Nov-03 Fri 58.23 58.83 58.23 58.77 46,980 ### ### ### 4.2
2023-Nov-02 Thu 57.5 ### 57.49 57.89 18,740 538,681 68.6 68.6 ###
2023-Nov-01 Wed 56.89 ### 56.8 ### 23,078 ### ### ### 0.0
2023-Oct-31 Tue 56.72 ### ### ### 19,744 0 39.1 39.1 0.0
2023-Oct-30 Mon 56.89 ### 56.5 56.72 15,026 424,484 37.0 37.0 ###
2023-Oct-27 Fri 57.23 ### 57 ### 20,475 ### 34.5 34.5 0.0
2023-Oct-26 Thu ### 57.49 56.86 ### 20,440 1,168,657 ### ### 0.0
2023-Oct-25 Wed ### ### 57.5 ### ### ### 0.0
2023-Oct-24 Tue ### ### 57.45 57.88 10,322 ### ### ### 4.1
2023-Oct-23 Mon 57.8 ### 57.58 ### ### ### 0.0
2023-Oct-20 Fri 58.28 58.28 57.85 ### 34.3 34.3 0.0
2023-Oct-19 Thu 58.89 58.89 58.4 58.77 17,971 ### 37.0 37.0 4.2
2023-Oct-18 Wed 59.4 ### ### ### 13,844 0 38.6 38.6 0.0
2023-Oct-17 Tue 59.56 59.75 59.23 ### 7,451 443,259 ### ### 0.0
2023-Oct-16 Mon ### ### ### ### 33.0 33.0 0.0
2023-Oct-13 Fri 60.26 ### ### ### ### ### 0.0
2023-Oct-12 Thu 60.4 60.85 ### 60.7 72.8 72.8 4.3
2023-Oct-11 Wed ### ### ### ### 17,677 0 62.9 62.9 0.0
2023-Oct-10 Tue ### ### ### ### 11,254 0 75.2 75.2 0.0
2023-Oct-09 Mon ### 59.24 ### ### ### ### 0.0
2023-Oct-06 Fri ### ### ### 58.8 ### ### 4.2
2023-Oct-05 Thu 58.55 ### 58.49 ### 19,977 584,227 72.4 72.4 0.0
2023-Oct-04 Wed 58.7 58.7 58.25 58.47 ### ### ###
2023-Oct-03 Tue ### ### 58.8 ### 22,656 666,086 27.1 27.1 0.0
2023-Oct-02 Mon 60.5 60.52 ### ### ### ### 0.0
2023-Sep-29 Fri 60.43 60.54 ### 60.41 15,172 459,256 ### ### ###
2023-Sep-28 Thu ### 60.44 ### ### 6,384 192,924 ### ### 0.0
2023-Sep-27 Wed 60.44 60.44 ### 60.26 31.7 31.7 4.3
2023-Sep-26 Tue 60.86 60.86 60.42 60.5 38.9 38.9 ###
2023-Sep-25 Mon 60.58 60.8 60.25 60.74 22,928 ### 68.2 68.2 4.3
2023-Sep-22 Fri ### 60.58 ### 60.57 68.0 68.0 ###
2023-Sep-21 Thu ### ### 60.57 60.77 23,688 ### ### ### ###
2023-Sep-20 Wed ### ### ### ### ### ### 0.0
2023-Sep-19 Tue 61.54 ### ### 61.51 29,988 0 39.6 39.6 ###
2023-Sep-18 Mon 62.4 62.4 ### ### 31.6 31.6 0.0
2023-Sep-15 Fri 62.4 62.74 ### 62.46 65.2 65.2 ###
2023-Sep-14 Thu 61.25 ### 61.25 ### 9,588 ### 69.0 69.0 0.0
2023-Sep-13 Wed 61.82 61.82 ### 61.25 32.4 32.4 4.4
2023-Sep-12 Tue 61.7 ### 61.41 61.81 12,121 372,175 69.3 69.3 ###
2023-Sep-11 Mon ### 61.71 ### ### 41.3 41.3 0.0
2023-Sep-08 Fri 61.73 61.73 61.4 61.45 11,486 ### ### ### ###
2023-Sep-07 Thu 61.86 61.89 61.46 ### 41.8 41.8 0.0
2023-Sep-06 Wed 62.75 62.75 ### 62.21 ### ### ###
2023-Sep-05 Tue 63.22 63.22 62.52 62.7 6,449 405,448 ### ### 4.5
2023-Sep-04 Mon ### 63.47 ### 63.22 12,523 ### 72.8 72.8 4.5
2023-Sep-01 Fri 62.55 ### 62.55 ### 16,375 512,128 73.5 73.5 0.0
2023-Aug-31 Thu ### ### 62.72 62.82 23,257 ### 34.8 34.8 4.5
2023-Aug-30 Wed ### 62.89 ### 62.84 28,452 894,673 65.7 65.7 4.5
2023-Aug-29 Tue 61.89 ### 61.79 ### ### ### 0.0
2023-Aug-28 Mon ### ### ### 61.71 ### ### 4.4
2023-Aug-25 Fri ### ### ### ### ### ### 0.0
2023-Aug-24 Thu 62.28 62.5 ### 62.4 ### ### 4.5
2023-Aug-23 Wed ### ### ### 62.28 17,053 0 35.2 35.2 4.4
2023-Aug-22 Tue 61.55 ### 61.55 ### 73.6 73.6 0.0
2023-Aug-21 Mon 61.26 61.79 61.26 61.55 75.8 75.8 ###
2023-Aug-18 Fri 61.49 61.74 61.25 61.44 ### ### 4.4
2023-Aug-17 Thu ### 61.87 ### 61.55 54,354 1,681,440 77.6 77.6 ###
2023-Aug-16 Wed ### ### ### 61.85 31.1 31.1 4.4
2023-Aug-15 Tue 62.41 62.76 62.41 62.56 69.8 69.8 4.5
2023-Aug-14 Mon 62.75 ### 62.27 62.45 49,158 ### ### ### ###
2023-Aug-11 Fri 62.8 ### ### ### 24,352 0 66.8 66.8 0.0
2023-Aug-10 Thu ### 62.72 62.21 ### ### ### 0.0
2023-Aug-09 Wed 62.25 ### ### ### 71.7 71.7 0.0
2023-Aug-08 Tue 62.59 62.71 62.27 62.27 13,351 ### 38.4 38.4 4.4
2023-Aug-07 Mon 62.49 62.74 62.49 62.54 34,741 ### ### ### 4.5
2023-Aug-04 Fri ### 62.58 ### 62.58 17,042 533,244 ### ### 4.5
2023-Aug-03 Thu 62.85 62.85 ### ### 18,471 580,451 ### ### 0.0
2023-Aug-02 Wed ### ### 62.84 62.85 41,446 ### ### ### ###
2023-Aug-01 Tue ### ### ### ### 16,846 0 ### ### 0.0
2023-Jul-31 Mon 63.45 ### ### ### ### ### 0.0
2023-Jul-28 Fri 63.53 63.53 62.79 63.22 ### ### 4.5
2023-Jul-27 Thu ### 63.85 ### 63.77 72.0 72.0 4.6
2023-Jul-26 Wed 62.8 ### 62.54 ### 50,056 1,565,251 ### ### 0.0
2023-Jul-25 Tue 62.73 62.78 ### ### 39.3 39.3 0.0
2023-Jul-24 Mon 62.83 62.85 62.4 62.58 19,576 1,225,947 ### ### 4.5
2023-Jul-21 Fri ### ### 62.45 ### 30.0 30.0 0.0
2023-Jul-20 Thu ### 63.59 ### ### 27,685 880,244 72.9 72.9 0.0
2023-Jul-19 Wed ### 63.54 ### ### 67.8 67.8 0.0
2023-Jul-18 Tue 63.27 ### 62.77 62.77 13,448 ### 34.2 34.2 ###
2023-Jul-17 Mon 63.2 ### 62.84 63.28 72.6 72.6 4.5
2023-Jul-14 Fri 62.75 63.24 62.75 63.2 17,355 1,093,278 ### ### 4.5
2023-Jul-13 Thu ### ### ### ### ### ### 0.0
2023-Jul-12 Wed 61.79 61.86 61.5 61.55 10,585 652,882 37.2 37.2 ###
2023-Jul-11 Tue 60.56 61.21 60.56 61.2 ### ### ###
2023-Jul-10 Mon 60.72 60.76 ### 60.22 10,159 ### 37.8 37.8 ###
2023-Jul-07 Fri 60.7 60.83 ### ### 19,649 597,624 ### ### 0.0
2023-Jul-06 Thu 61.89 61.89 61.2 ### 18,358 1,129,843 ### ### 0.0
2023-Jul-05 Wed ### ### 61.87 ### 64,673 2,000,659 ### ### 0.0
2023-Jul-04 Tue 61.75 ### ### ### 62.9 62.9 0.0
2023-Jul-03 Mon 61.4 ### 61.25 ### 65.1 65.1 0.0
2023-Jun-30 Fri ### 62.49 ### ### 38,227 ### ### ### 0.0
2023-Jun-29 Thu 61.76 62.5 61.76 62.5 ### ### 4.5
2023-Jun-28 Wed 60.7 ### 60.7 61.73 ### ### ###
2023-Jun-27 Tue ### ### 60.8 60.88 ### ### 4.3
2023-Jun-26 Mon 60.71 ### 60.59 60.82 ### ### 4.3
2023-Jun-23 Fri 61.81 61.88 ### ### ### ### 0.0
2023-Jun-22 Thu ### ### 61.88 ### 25,229 780,585 32.1 32.1 0.0
2023-Jun-21 Wed 63.4 63.49 63.26 63.27 37.4 37.4 ###
2023-Jun-20 Tue ### ### 62.89 63.25 ### ### 4.5
2023-Jun-19 Mon ### ### 62.81 ### 42,548 ### ### ### 0.0
2023-Jun-16 Fri ### ### ### 62.88 72.8 72.8 ###
2023-Jun-15 Thu ### 62.57 61.89 ### 42.3 42.3 0.0
2023-Jun-14 Wed 62.21 62.51 61.89 ### 38.5 38.5 0.0
2023-Jun-13 Tue ### ### 61.73 61.88 40.2 40.2 4.4
2023-Jun-09 Fri ### ### 61.85 ### 69.6 69.6 0.0
2023-Jun-08 Thu ### ### 61.74 61.78 20,588 635,551 ### ### 4.4
2023-Jun-07 Wed ### 62.75 62.24 62.4 21,772 1,360,641 41.6 41.6 4.5
2023-Jun-06 Tue ### ### 62.47 62.47 23,274 ### 34.5 34.5 4.5
2023-Jun-05 Mon ### 63.24 62.86 ### ### ### 0.0
2023-Jun-02 Fri ### 62.57 ### 62.46 68.7 68.7 ###
2023-Jun-01 Thu ### ### 61.56 ### ### ### 0.0
2023-May-31 Wed ### ### 61.56 ### 41.6 41.6 0.0
2023-May-30 Tue 62.5 62.5 62.29 ### ### ### 0.0
2023-May-29 Mon ### 62.82 ### 62.59 15,426 ### 72.6 72.6 ###
2023-May-26 Fri 61.83 ### 61.78 ### ### ### 0.0
2023-May-25 Thu 62.25 62.25 61.8 ### 37.1 37.1 0.0
2023-May-24 Wed 62.85 62.87 62.52 62.56 39.7 39.7 4.5
2023-May-23 Tue ### ### ### ### 39.3 39.3 0.0
2023-May-22 Mon 63.48 63.48 ### ### ### ### 0.0
2023-May-19 Fri 63.4 ### ### 63.48 65.9 65.9 4.5
2023-May-18 Thu ### 63.51 ### 63.23 14,273 ### 73.6 73.6 ###
2023-May-17 Wed ### ### 62.73 ### 10,941 ### 35.0 35.0 0.0
2023-May-16 Tue ### ### ### 63.46 ### ### 4.5
2023-May-15 Mon 63.89 ### ### 63.89 73.1 73.1 ###
2023-May-12 Fri 63.88 ### 63.71 63.89 ### ### ###
2023-May-11 Thu 63.55 ### 63.55 63.82 ### ### 4.6
2023-May-10 Wed 63.48 63.71 63.4 63.54 145,554 9,250,684 ### ### 4.5
2023-May-09 Tue ### ### ### 63.49 75.7 75.7 ###
2023-May-08 Mon 63.4 ### 63.4 63.87 13,984 ### 75.6 75.6 4.6
2023-May-05 Fri 62.2 63.26 62.2 ### 19,279 1,209,371 ### ### 0.0
2023-May-04 Thu 62.25 62.8 ### 62.71 ### ### ###
2023-May-03 Wed ### ### ### 62.2 17,951 0 ### ### 4.4
2023-May-02 Tue ### 63.4 62.7 62.8 ### ### 4.5
2023-May-01 Mon 63.25 63.52 ### ### ### ### 0.0
2023-Apr-28 Fri 63.28 63.28 ### ### 35.1 35.1 0.0
2023-Apr-27 Thu ### ### 62.7 62.73 14,877 ### ### ### ###
2023-Apr-26 Wed ### 63.26 ### ### ### ### 0.0
2023-Apr-24 Mon ### ### ### 63.26 ### ### 4.5
2023-Apr-21 Fri ### 63.29 ### 63.26 ### ### 4.5
2023-Apr-20 Thu ### ### ### ### ### ### 0.0
2023-Apr-19 Wed 63.28 ### ### 63.22 ### ### 4.5
2023-Apr-18 Tue 63.4 63.41 ### 63.24 20,156 639,045 ### ### 4.5
2023-Apr-17 Mon ### ### ### 63.4 ### ### 4.5
2023-Apr-14 Fri 63.24 ### ### 63.45 7,584 0 62.8 62.8 4.5
2023-Apr-13 Thu ### ### 62.73 ### 19,741 619,176 ### ### 0.0
2023-Apr-12 Wed 62.59 ### 62.59 62.89 76.1 76.1 4.5
2023-Apr-11 Tue 61.8 ### 61.8 62.51 ### ### ###
2023-Apr-06 Thu ### 62.28 61.54 ### 14,723 ### ### ### 0.0
2023-Apr-05 Wed ### ### ### ### ### ### 0.0
2023-Apr-04 Tue 61.51 ### 61.51 ### 10,588 ### 73.1 73.1 0.0
2023-Apr-03 Mon ### 61.72 ### 61.51 7,158 ### 71.3 71.3 ###
2023-Mar-31 Fri ### 62.75 ### ### 23,386 ### ### ### 0.0
2023-Mar-30 Thu 60.42 60.74 60.42 60.72 68.0 68.0 4.3
2023-Mar-29 Wed ### 60.28 ### ### 12,487 376,358 ### ### 0.0
2023-Mar-28 Tue ### ### ### ### 12,426 0 ### ### 0.0
2023-Mar-27 Mon 59 59.24 59 ### 14,577 ### ### ### 0.0
2023-Mar-24 Fri 58.51 ### ### 58.85 7,848 0 69.0 69.0 ###
2023-Mar-23 Thu ### ### ### 58.76 ### ### 4.2
2023-Mar-22 Wed 59.5 59.5 59.23 59.42 10,542 625,825 38.6 38.6 4.2
2023-Mar-21 Tue 58.76 59.26 58.76 ### 10,629 ### ### ### 0.0
2023-Mar-20 Mon ### 59.25 ### ### ### ### 0.0
2023-Mar-17 Fri ### ### 58.87 ### 68.8 68.8 0.0
2023-Mar-16 Thu 59.44 59.5 58.82 ### 42.1 42.1 0.0
2023-Mar-15 Wed ### ### 59.74 ### 34.9 34.9 0.0
2023-Mar-14 Tue ### 60.29 ### 59.44 21,051 634,582 ### ### 4.2
2023-Mar-13 Mon ### ### 60.2 ### 23,187 697,928 38.2 38.2 0.0
2023-Mar-10 Fri 62.23 62.24 ### ### 20,221 629,277 ### ### 0.0
2023-Mar-09 Thu 62.53 ### 62.4 ### 18,877 ### 70.8 70.8 0.0
2023-Mar-08 Wed ### ### ### ### 21,852 0 ### ### 0.0
2023-Mar-07 Tue 62.55 62.77 62.26 62.77 ### ### ###
2023-Mar-06 Mon 62.54 ### 62.5 62.51 15,755 492,343 ### ### ###
2023-Mar-03 Fri ### ### ### ### 14,283 0 ### ### 0.0
2023-Mar-02 Thu ### ### ### ### 37.2 37.2 0.0
2023-Mar-01 Wed ### 62.42 ### ### 66.3 66.3 0.0
2023-Feb-28 Tue 61.72 62.21 61.72 ### ### ### 0.0
2023-Feb-27 Mon ### ### 61.44 61.56 39.4 39.4 4.4
2023-Feb-24 Fri ### 62.7 ### ### ### ### 0.0
2023-Feb-23 Thu ### ### ### 62.55 34,173 0 ### ### 4.5
2023-Feb-22 Wed 62.85 62.85 ### 62.28 ### ### 4.4
2023-Feb-21 Tue ### ### 62.57 62.85 13,751 ### 36.5 36.5 ###
2023-Feb-20 Mon ### ### ### 62.71 ### ### ###
2023-Feb-17 Fri ### ### ### ### 12,247 0 30.9 30.9 0.0
2023-Feb-16 Thu 63.79 63.88 ### 63.85 ### ### ###
2023-Feb-15 Wed 63.5 63.5 ### ### ### ### 0.0
2023-Feb-14 Tue ### ### ### ### 26,977 0 ### ### 0.0
2023-Feb-13 Mon 63.25 63.25 62.77 62.85 15,746 992,155 ### ### ###
2023-Feb-10 Fri ### ### 63.26 ### 34.5 34.5 0.0
2023-Feb-09 Thu 64.53 64.58 ### 64.22 ### ### 4.6
2023-Feb-08 Wed ### ### ### 64.71 35.7 35.7 4.6
2023-Feb-07 Tue ### ### ### ### 18,670 0 36.8 36.8 0.0
2023-Feb-06 Mon 65.43 65.47 ### ### 44.7 44.7 0.0
2023-Feb-03 Fri ### 65.7 ### 65.57 16,354 537,228 36.8 36.8 ###


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 2025-06-21 07:41:43 thru 2025-06-21 07:41:43 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000