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

Currently Thu 26-Jan-01 02:06:31 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

(XRO) XERO LIMITED Daily Prices Page 2...

     Prev Section TOC    Company Info for XRO    Limits Next Section


Company Details for (XRO) XERO LIMITED

Listing Code XRO
Listing Name XERO LIMITED
GICS Sector Software & Services
ISIN Name
ISIN Security
ISIN Code


Maximum Price date available .. Wednesday 24th December 2025
Latest price with VOLUME for XRO .. Friday 10th November 2023

XRO 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 4.4 352 ###
MAX 196.52 ### ###


Font Format Legend

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


<< Previous 1 2 3 4 5 6 Next >>


End of day Prices (full format),

600 Days for (XRO) XERO LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2023-Aug-15 Tue ### 119.45 117.27 ### 76.9 76.9 0.0
2023-Aug-14 Mon ### 117.2 ### 116.87 407,270 23,866,022 ### ### 8.3
2023-Aug-11 Fri 117.71 ### ### 117.23 253,920 0 ### ### ###
2023-Aug-10 Thu 120 120 116.8 117.5 366,124 43,349,081 17.4 17.4 8.4
2023-Aug-09 Wed ### 122.45 120.46 ### 81.2 81.2 0.0
2023-Aug-08 Tue ### 122.49 120.73 ### 39.1 39.1 0.0
2023-Aug-07 Mon ### ### ### 120.8 214,340 0 39.0 39.0 8.6
2023-Aug-04 Fri 120.42 122.2 118.5 122.2 79.6 79.6 8.7
2023-Aug-03 Thu 121.71 121.72 ### ### ### ### 0.0
2023-Aug-02 Wed ### ### ### 123.73 291,857 0 ### ### 8.8
2023-Aug-01 Tue 122 ### ### 123.88 364,250 0 82.3 82.3 8.8
2023-Jul-31 Mon 122.8 123.57 120.8 122.21 288,956 35,306,088 34.5 34.5 ###
2023-Jul-28 Fri ### 122.73 120.755 ### 69.9 69.9 0.0
2023-Jul-27 Thu ### ### 119.88 ### 393,520 23,587,588 80.1 80.1 0.0
2023-Jul-26 Wed 119.5 ### ### ### ### ### 0.0
2023-Jul-25 Tue 120.29 121.4 117.78 ### ### ### 0.0
2023-Jul-24 Mon ### 122.42 119.53 120.72 473,324 57,260,370 36.4 36.4 8.6
2023-Jul-21 Fri ### 125 121.42 122.2 479,450 ### ### ### 8.7
2023-Jul-20 Thu 126.24 127.675 ### 127.2 474,841 ### ### ### 9.1
2023-Jul-19 Wed 125.8 127.55 125.47 126.8 ### ### 9.1
2023-Jul-18 Tue 125 125.475 123.2 ### 74.3 74.3 0.0
2023-Jul-17 Mon ### 124.41 ### 124.41 824,825 ### 73.7 73.7 ###
2023-Jul-14 Fri ### ### 122.59 123.74 567,026 34,755,858 ### ### 8.8
2023-Jul-13 Thu 119.8 122.72 ### 121.77 554,922 ### ### ### 8.7
2023-Jul-12 Wed ### ### ### ### 37.3 37.3 0.0
2023-Jul-11 Tue ### ### ### ### 78.2 78.2 0.0
2023-Jul-10 Mon 115.4 ### 115.26 116.28 84.2 84.2 8.3
2023-Jul-07 Fri ### ### ### 115.2 368,628 0 77.3 77.3 8.2
2023-Jul-06 Thu ### 117.56 115.945 117.54 ### ### 8.4
2023-Jul-05 Wed 116.56 117.685 115.8 117.42 259,920 ### 75.9 75.9 8.4
2023-Jul-04 Tue ### ### ### ### ### ### 0.0
2023-Jul-03 Mon ### 119.8 ### 117.86 376,585 22,557,441 23.4 23.4 8.4
2023-Jun-30 Fri ### ### 116.44 ### 483,654 ### 72.1 72.1 0.0
2023-Jun-29 Thu 116.49 117.28 115.79 117.28 65.8 65.8 8.4
2023-Jun-28 Wed ### ### ### ### 453,248 0 28.4 28.4 0.0
2023-Jun-27 Tue ### 113.5 111.82 ### ### ### 0.0
2023-Jun-26 Mon 110.51 113.23 ### ### 88.1 88.1 0.0
2023-Jun-23 Fri 112.77 ### ### ### 32.5 32.5 0.0
2023-Jun-22 Thu 117.58 ### ### ### 800,575 0 14.7 14.7 0.0
2023-Jun-21 Wed 120 121.29 ### 118.54 ### ### 8.5
2023-Jun-20 Tue ### ### ### 119.88 423,884 0 ### ### 8.6
2023-Jun-19 Mon ### ### ### 118.21 79.7 79.7 ###
2023-Jun-16 Fri ### 118.26 113.8 116.72 975,543 113,192,254 79.9 79.9 8.3
2023-Jun-15 Thu ### ### 111.71 113.79 79.1 79.1 8.1
2023-Jun-14 Wed ### ### ### ### 608,825 0 ### ### 0.0
2023-Jun-13 Tue 111.87 ### 109.87 ### 82.0 82.0 0.0
2023-Jun-09 Fri 106.53 109.2 ### ### 85.8 85.8 0.0
2023-Jun-08 Thu ### 109.89 ### 106.21 773,144 ### 20.4 20.4 ###
2023-Jun-07 Wed ### 113.5 111.28 ### 637,956 71,699,874 76.6 76.6 0.0
2023-Jun-06 Tue ### ### ### 111.27 75.0 75.0 7.9
2023-Jun-05 Mon 110.81 111.29 ### 109.81 571,126 ### ### ### ###
2023-Jun-02 Fri 112.5 113.5 ### 111.87 416,655 23,645,171 27.2 27.2 ###
2023-Jun-01 Thu 110.79 112.24 109.8 ### ### ### 0.0
2023-May-31 Wed 110.82 ### 109.5 ### 1,685,323 ### 39.9 39.9 0.0
2023-May-30 Tue ### 110.74 ### ### 378,821 ### 37.5 37.5 0.0
2023-May-29 Mon 111.82 ### 109.44 109.73 ### ### 7.8
2023-May-26 Fri ### 111.24 109.82 ### ### ### 0.0
2023-May-25 Thu 107.57 111.28 107.57 111.28 599,656 65,617,357 90.9 90.9 7.9
2023-May-24 Wed ### ### ### 108.75 573,357 0 29.8 29.8 7.8
2023-May-23 Tue ### ### ### 110.43 35.2 35.2 7.9
2023-May-22 Mon ### 109.52 106.25 109.5 760,143 82,008,027 85.1 85.1 ###
2023-May-19 Fri ### ### 104.25 ### 87.1 87.1 0.0
2023-May-18 Thu ### ### ### 102.49 ### ### ###
2023-May-17 Wed ### ### ### ### 372,228 0 81.4 81.4 0.0
2023-May-16 Tue ### ### ### ### 27.6 27.6 0.0
2023-May-15 Mon 93.84 94.27 ### 94.27 251,259 ### 77.6 77.6 ###
2023-May-12 Fri ### ### ### 93.84 ### ### 6.7
2023-May-11 Thu ### ### 91.87 ### 15.3 15.3 0.0
2023-May-10 Wed 91.72 ### ### 92.24 226,944 0 ### ### 6.6
2023-May-09 Tue 93.76 ### ### ### 280,045 0 25.2 25.2 0.0
2023-May-08 Mon 92.25 ### ### ### 77.1 77.1 0.0
2023-May-05 Fri 92.55 93.28 91.53 ### 32.0 32.0 0.0
2023-May-04 Thu 89.76 ### ### ### 87.5 87.5 0.0
2023-May-03 Wed ### ### ### ### 1,452,470 0 ### ### 0.0
2023-May-02 Tue ### 93.83 91.55 ### 47.6 47.6 0.0
2023-May-01 Mon 93.87 94.46 ### 92.47 337,740 ### 28.1 28.1 ###
2023-Apr-28 Fri 93.7 94.24 92.74 ### ### ### 0.0
2023-Apr-27 Thu 92.8 93.475 ### ### 208,176 9,729,625 70.9 70.9 0.0
2023-Apr-26 Wed 93.53 ### 91.88 93.57 693,644 ### 71.7 71.7 ###
2023-Apr-24 Mon ### 93.025 ### ### 34.7 34.7 0.0
2023-Apr-21 Fri 91.83 ### ### 91.87 258,951 0 ### ### 6.6
2023-Apr-20 Thu 92.42 ### 91.51 ### ### ### 0.0
2023-Apr-19 Wed ### ### 91.24 ### 72.7 72.7 0.0
2023-Apr-18 Tue ### ### 90.89 91.45 402,247 ### 31.4 31.4 6.5
2023-Apr-17 Mon 92.42 93.42 91.975 ### ### ### 0.0
2023-Apr-14 Fri ### ### ### ### 194,483 0 ### ### 0.0
2023-Apr-13 Thu 91.7 91.87 90.48 91.5 ### ### 6.5
2023-Apr-12 Wed ### ### ### 91.51 77.7 77.7 ###
2023-Apr-11 Tue 91.8 ### 89.85 ### ### ### 0.0
2023-Apr-06 Thu 93.48 93.48 ### ### ### ### 0.0
2023-Apr-05 Wed ### ### 92.71 93.48 549,389 25,466,927 68.6 68.6 6.7
2023-Apr-04 Tue 90.29 ### ### ### 84.8 84.8 0.0
2023-Apr-03 Mon 90.87 93.26 ### 90.75 40.2 40.2 6.5
2023-Mar-31 Fri ### ### 88.74 89.42 63.3 63.3 6.4
2023-Mar-30 Thu 88.77 89.41 ### 88.77 416,857 ### ### ### ###
2023-Mar-29 Wed 85.73 87.24 ### ### ### ### 0.0
2023-Mar-28 Tue ### 88.7 86 86.43 411,973 35,985,841 16.6 16.6 ###
2023-Mar-27 Mon 87.81 ### 87.22 ### 84.0 84.0 0.0
2023-Mar-24 Fri 88.22 ### 85.545 87.7 ### ### 6.3
2023-Mar-23 Thu 88.56 89.27 ### ### ### ### 0.0
2023-Mar-22 Wed 90.83 90.85 ### ### ### ### 0.0
2023-Mar-21 Tue ### 89.43 87.83 ### 241,570 21,410,349 ### ### 0.0
2023-Mar-20 Mon 88.44 89.85 87.825 ### 83.6 83.6 0.0
2023-Mar-17 Fri ### ### 87.56 89.47 ### ### ###
2023-Mar-16 Thu 88.55 88.88 87.24 88.44 631,982 ### 46.2 46.2 6.3
2023-Mar-15 Wed ### 88.8 86.28 88.47 914,285 ### ### ### ###
2023-Mar-14 Tue 85.88 ### ### ### 724,775 0 42.5 42.5 0.0
2023-Mar-13 Mon 86 87.48 83.29 ### 594,455 50,757,540 77.3 77.3 0.0
2023-Mar-10 Fri 86.5 87.45 85.5 86.73 605,340 52,346,776 78.1 78.1 ###
2023-Mar-09 Thu 86.26 87.5 ### 87 1,535,925 ### 76.2 76.2 6.2
2023-Mar-08 Wed ### 78.8 77.79 ### ### ### 0.0
2023-Mar-07 Tue 78.29 ### ### 79.58 ### ### 5.7
2023-Mar-06 Mon 77.4 79.87 77.4 78.47 ### ### ###
2023-Mar-03 Fri ### ### ### ### 283,626 0 ### ### 0.0
2023-Mar-02 Thu ### ### 74.59 75.23 430,220 16,045,054 ### ### ###
2023-Mar-01 Wed 76 78 75.52 77.46 79.0 79.0 5.5
2023-Feb-28 Tue 76.58 77.84 75.77 77.7 ### ### 5.6
2023-Feb-27 Mon 76.59 ### 75.2 75.77 ### ### 5.4
2023-Feb-24 Fri 76.82 ### ### ### 74.9 74.9 0.0
2023-Feb-23 Thu 77.79 ### ### 76.42 24.9 24.9 5.5
2023-Feb-22 Wed 75.88 77.72 ### 77.27 83.5 83.5 ###
2023-Feb-21 Tue 76.79 ### ### ### 73.8 73.8 0.0
2023-Feb-20 Mon ### ### ### ### 40.8 40.8 0.0
2023-Feb-17 Fri 79.7 79.83 77.76 77.76 ### ### 5.6
2023-Feb-16 Thu 80.49 82.41 ### 82.41 82.7 82.7 ###
2023-Feb-15 Wed 79.5 ### ### ### 42.7 42.7 0.0
2023-Feb-14 Tue ### 78.72 77.7 78.54 313,327 ### 78.4 78.4 ###
2023-Feb-13 Mon 77 ### 76.75 76.88 361,250 ### 45.5 45.5 ###
2023-Feb-10 Fri 78.78 ### 77.57 78 ### ### ###
2023-Feb-09 Thu ### ### 78.84 ### 30.7 30.7 0.0
2023-Feb-08 Wed 81.25 82.52 80.49 81.58 ### ### 5.8
2023-Feb-07 Tue ### ### ### 80.82 507,273 0 ### ### 5.8
2023-Feb-06 Mon 81.41 ### ### 80.83 ### ### ###
2023-Feb-03 Fri ### 85.5 ### ### 824,572 35,250,453 ### ### 0.0
2023-Feb-02 Thu ### ### ### ### 1,053,840 0 ### ### 0.0
2023-Feb-01 Wed 77.7 78.4 76.29 76.86 30.6 30.6 5.5
2023-Jan-31 Tue 76.82 78.2 75.56 76.8 688,449 52,927,959 48.5 48.5 5.5
2023-Jan-30 Mon 77.21 ### 77.2 ### 674,081 26,019,526 ### ### 0.0
2023-Jan-27 Fri ### ### ### ### 38.9 38.9 0.0
2023-Jan-25 Wed 75.5 ### ### ### 24.4 24.4 0.0
2023-Jan-24 Tue ### ### ### ### 453,955 0 ### ### 0.0
2023-Jan-23 Mon 74.29 ### ### 73.85 329,777 0 30.9 30.9 5.3
2023-Jan-20 Fri 73.41 73.48 ### 72.84 312,789 ### ### ### 5.2
2023-Jan-19 Thu 74.26 74.26 ### ### 30.0 30.0 0.0
2023-Jan-18 Wed ### 74.44 72.78 74.43 75.9 75.9 ###
2023-Jan-17 Tue 74 ### ### ### ### ### 0.0
2023-Jan-16 Mon ### 75 71.7 ### 373,740 27,413,828 87.2 87.2 0.0
2023-Jan-13 Fri 71.45 72.56 ### ### 393,681 14,282,746 27.7 27.7 0.0
2023-Jan-12 Thu 70.58 71.49 70 ### 66.4 66.4 0.0
2023-Jan-11 Wed 71.54 ### ### 69.29 909,673 0 10.8 10.8 ###
2023-Jan-10 Tue ### 72.76 ### ### ### ### 0.0
2023-Jan-09 Mon 72.43 73.56 71.83 ### ### ### 0.0
2023-Jan-06 Fri ### ### 70.59 ### 66.9 66.9 0.0
2023-Jan-05 Thu 73 73.48 ### 73 ### ### 5.2
2023-Jan-04 Wed 71.25 ### 70.53 ### 78.5 78.5 0.0
2023-Jan-03 Tue ### 70.545 69.25 ### 45.6 45.6 0.0
2022-Dec-30 Fri ### 71 ### 70.27 261,122 ### ### ### ###
2022-Dec-29 Thu ### ### ### 68.76 35.8 35.8 ###
2022-Dec-28 Wed 69.23 69.87 ### ### 219,778 7,677,944 ### ### 0.0
2022-Dec-23 Fri 70 70.55 69.45 ### ### ### 0.0
2022-Dec-22 Thu ### 71.73 ### 71.4 306,444 ### ### ### ###
2022-Dec-21 Wed 69.41 ### 68.7 70.26 449,121 ### 74.5 74.5 5.0
2022-Dec-20 Tue ### ### ### ### ### ### 0.0
2022-Dec-19 Mon 73 73.85 71.49 73.2 73.4 73.4 5.2
2022-Dec-16 Fri ### 74.5 72.78 73.52 553,855 40,785,882 65.1 65.1 ###
2022-Dec-15 Thu ### ### 73.8 75.82 843,857 31,138,323 ### ### 5.4
2022-Dec-14 Wed 74.42 ### 73.29 ### ### ### 0.0
2022-Dec-13 Tue 71 73 70.79 ### ### ### 0.0
2022-Dec-12 Mon 69.75 ### ### ### 256,273 0 84.7 84.7 0.0
2022-Dec-09 Fri 70 70.45 69.28 ### 296,051 ### 72.8 72.8 0.0
2022-Dec-08 Thu ### 69.82 67.2 69.45 88.1 88.1 ###
2022-Dec-07 Wed 70.49 70.85 68.8 68.8 21.5 21.5 4.9
2022-Dec-06 Tue ### 73.23 ### 71.82 572,354 20,956,741 39.6 39.6 ###
2022-Dec-05 Mon ### ### ### 74.78 391,782 0 42.9 42.9 ###
2022-Dec-02 Fri 75.5 75.87 ### ### 489,148 18,555,829 34.7 34.7 0.0
2022-Dec-01 Thu ### ### ### ### 871,085 0 68.2 68.2 0.0
2022-Nov-30 Wed 69.43 71.52 68.88 ### 75.9 75.9 0.0
2022-Nov-29 Tue 68.57 69.59 67.75 69.5 81.6 81.6 5.0
2022-Nov-28 Mon ### ### ### 68.81 407,874 0 ### ### ###
2022-Nov-25 Fri ### 69.78 68.83 ### 340,529 ### 70.4 70.4 0.0
2022-Nov-24 Thu 68.75 69.26 ### 68.56 41.1 41.1 4.9
2022-Nov-23 Wed 67.5 68.49 66.51 ### 78.6 78.6 0.0
2022-Nov-22 Tue ### 67.75 65.41 67.75 88.6 88.6 ###
2022-Nov-21 Mon 68.49 68.83 66.285 ### ### ### 0.0
2022-Nov-18 Fri ### 69.48 68.41 ### 69.9 69.9 0.0
2022-Nov-17 Thu 68.52 ### ### ### 78.9 78.9 0.0
2022-Nov-16 Wed 69.25 69.76 67.53 ### ### ### 0.0
2022-Nov-15 Tue 67.22 69.44 66.45 69.44 89.8 89.8 ###
2022-Nov-14 Mon ### ### ### ### 710,173 0 ### ### 0.0
2022-Nov-11 Fri 69.4 71.87 ### ### 1,568,075 56,348,775 ### ### 0.0
2022-Nov-10 Thu ### 70.84 62.85 64.74 1,844,843 ### ### ### 4.6
2022-Nov-09 Wed ### ### 71.25 ### ### ### 0.0
2022-Nov-08 Tue ### ### 71.22 72.21 613,771 21,856,385 28.9 28.9 5.2
2022-Nov-07 Mon 74.56 74.88 ### ### 367,020 13,741,228 ### ### 0.0
2022-Nov-04 Fri ### 74.89 ### 74.89 339,652 ### 79.4 79.4 ###
2022-Nov-03 Thu 72.5 ### ### ### 84.3 84.3 0.0
2022-Nov-02 Wed ### 77.48 75.27 ### 377,088 ### 19.6 19.6 0.0
2022-Nov-01 Tue 77.49 78.28 ### 78.28 ### ### ###
2022-Oct-31 Mon 77.5 ### 76.22 ### 76.8 76.8 0.0
2022-Oct-28 Fri 76 ### 73.77 ### 30.8 30.8 0.0
2022-Oct-27 Thu 78.5 78.5 76.45 76.74 333,751 25,857,358 ### ### ###
2022-Oct-26 Wed ### 78 76.48 77.24 431,627 ### ### ### 5.5
2022-Oct-25 Tue 76.49 ### ### 76.4 348,128 0 40.5 40.5 5.5
2022-Oct-24 Mon ### 76.51 ### 75.87 317,743 12,155,258 ### ### ###
2022-Oct-21 Fri ### ### 71.51 73.28 82.9 82.9 5.2
2022-Oct-20 Thu 75.28 ### ### 72.46 15.7 15.7 5.2
2022-Oct-19 Wed 76.89 77.87 75.72 76.42 427,570 ### ### ### 5.5
2022-Oct-18 Tue ### 77 74 76.77 508,147 ### ### ### ###
2022-Oct-17 Mon 70.72 ### ### 72.5 88.0 88.0 5.2
2022-Oct-14 Fri ### 73.5 ### 72 29.7 29.7 5.1
2022-Oct-13 Thu 70.82 ### ### 71.75 492,970 0 ### ### 5.1
2022-Oct-12 Wed 71.58 ### 70.86 70.86 33.7 33.7 ###
2022-Oct-11 Tue 73 ### ### 72.85 ### ### ###
2022-Oct-10 Mon ### 74.89 73.28 73.59 ### ### ###
2022-Oct-07 Fri 78.29 ### 76.57 76.57 17.4 17.4 ###
2022-Oct-06 Thu 78.82 79.8 ### ### 375,329 14,975,627 68.1 68.1 0.0
2022-Oct-05 Wed 78 ### 77.8 ### ### ### 0.0
2022-Oct-04 Tue ### ### ### ### 81.1 81.1 0.0
2022-Oct-03 Mon 72.28 73.29 70.71 71.5 467,774 33,679,728 ### ### 5.1
2022-Sep-30 Fri ### ### 72.77 73.51 1,069,670 38,919,942 ### ### ###
2022-Sep-29 Thu 79.21 ### 77 77 ### ### 5.5
2022-Sep-28 Wed ### ### ### ### 522,641 0 23.5 23.5 0.0
2022-Sep-27 Tue 78.75 80 ### ### ### ### 0.0
2022-Sep-26 Mon 75.85 79.46 75.71 ### ### ### 0.0
2022-Sep-23 Fri ### ### 76.53 76.53 ### ### ###
2022-Sep-21 Wed 84.2 84.325 82.89 ### 432,248 36,139,174 ### ### 0.0
2022-Sep-20 Tue ### 85.73 ### 85.56 ### ### ###
2022-Sep-19 Mon ### 84.87 82.85 84.44 319,622 ### ### ### ###
2022-Sep-16 Fri 84.52 84.675 82.85 83.59 1,152,288 96,518,523 37.5 37.5 ###
2022-Sep-15 Thu 86.57 ### ### ### ### ### 0.0
2022-Sep-14 Wed ### ### ### 86.48 ### ### 6.2
2022-Sep-13 Tue 90.41 ### ### ### ### ### 0.0
2022-Sep-12 Mon 90.72 90.8 88.5 89.24 265,447 23,797,323 ### ### 6.4
2022-Sep-09 Fri 87.5 ### ### 88.41 308,520 0 ### ### ###
2022-Sep-08 Thu ### 87.57 ### ### 79.3 79.3 0.0
2022-Sep-07 Wed 82.51 84.28 82.45 ### ### ### 0.0
2022-Sep-06 Tue 83.7 85.47 83.7 84.2 ### ### 6.0
2022-Sep-05 Mon 83 84.24 81.58 83.77 ### ### ###
2022-Sep-02 Fri ### ### ### ### ### ### 0.0
2022-Sep-01 Thu 85.59 ### ### ### 403,889 0 47.6 47.6 0.0
2022-Aug-31 Wed 85 87.75 84.85 87.75 81.7 81.7 6.3
2022-Aug-30 Tue 83.25 85.4 82.74 ### 486,152 ### ### ### 0.0
2022-Aug-29 Mon 84.5 84.5 82.54 ### 491,757 41,071,544 30.5 30.5 0.0
2022-Aug-26 Fri 88 ### 87.29 ### 67.0 67.0 0.0
2022-Aug-25 Thu 87.57 ### 86.645 ### ### ### 0.0
2022-Aug-24 Wed 86.25 87.45 ### ### 72.9 72.9 0.0
2022-Aug-23 Tue ### 88 ### ### 374,146 16,462,424 37.1 37.1 0.0
2022-Aug-22 Mon 86.54 ### ### ### 683,776 0 83.6 83.6 0.0
2022-Aug-19 Fri ### ### ### 88.8 ### ### 6.3
2022-Aug-18 Thu 94.57 94.88 ### ### 933,856 44,302,128 12.8 12.8 0.0
2022-Aug-17 Wed ### ### 95.52 97.59 ### ### ###
2022-Aug-16 Tue 96.88 97.57 95.51 96.76 320,151 30,907,377 ### ### ###
2022-Aug-15 Mon ### ### 95.43 95.82 38.8 38.8 6.8
2022-Aug-12 Fri ### ### 93.53 94.75 72.8 72.8 6.8
2022-Aug-11 Thu ### 97.47 95.41 ### 426,348 ### ### ### 0.0
2022-Aug-10 Wed ### ### 92.7 93.81 ### ### ###
2022-Aug-09 Tue 93.27 97.47 ### 97.47 90.0 90.0 7.0
2022-Aug-08 Mon ### ### ### ### 386,649 0 28.0 28.0 0.0
2022-Aug-05 Fri 98.46 ### ### ### 10.1 10.1 0.0
2022-Aug-04 Thu ### 100.5 97.44 97.56 490,920 48,586,352 ### ### 7.0
2022-Aug-03 Wed 93.7 ### 93.24 ### 84.6 84.6 0.0
2022-Aug-02 Tue ### ### ### 93.58 ### ### 6.7
2022-Aug-01 Mon ### ### ### ### 40.9 40.9 0.0
2022-Jul-29 Fri 92.41 ### ### ### 69.9 69.9 0.0
2022-Jul-28 Thu ### 94.43 ### ### 16.8 16.8 0.0
2022-Jul-27 Wed 87.81 ### 87.81 89.59 321,073 ### 82.4 82.4 ###
2022-Jul-26 Tue ### 89.55 87.7 ### 321,185 28,465,020 68.9 68.9 0.0
2022-Jul-25 Mon 90.44 ### 88.72 90.26 43.9 43.9 6.4
2022-Jul-22 Fri 90.75 ### ### 91.22 72.4 72.4 6.5
2022-Jul-21 Thu 88 90.81 87.29 90.5 610,120 54,331,186 ### ### 6.5
2022-Jul-20 Wed 86.54 89.28 ### ### ### ### 0.0
2022-Jul-19 Tue 86.51 86.52 ### 82.73 668,880 28,935,748 9.4 9.4 ###
2022-Jul-18 Mon ### ### 85.46 ### 270,283 ### ### ### 0.0
2022-Jul-15 Fri ### 87.46 ### ### 574,223 25,110,771 38.0 38.0 0.0
2022-Jul-14 Thu 85.23 87.49 84.25 ### 301,878 ### 79.3 79.3 0.0
2022-Jul-13 Wed ### ### 83.72 85.4 544,172 ### ### ### ###
2022-Jul-12 Tue 83.5 84.83 ### 84.28 85.5 85.5 ###
2022-Jul-11 Mon 87.42 87.42 84.26 84.26 436,784 ### ### ### 6.0
2022-Jul-08 Fri 87.45 ### ### ### 381,380 0 27.5 27.5 0.0
2022-Jul-07 Thu 85.4 86 ### ### 70.4 70.4 0.0
2022-Jul-06 Wed ### 88.42 ### 86 1,068,521 ### ### ### 6.1
2022-Jul-05 Tue 79.5 ### ### ### ### ### 0.0
2022-Jul-04 Mon 77.25 ### 77.25 78.81 78.6 78.6 ###
2022-Jul-01 Fri 77.2 ### 76.56 ### ### ### 0.0
2022-Jun-30 Thu 78.5 78.72 ### ### 34.9 34.9 0.0
2022-Jun-29 Wed ### 81.5 ### 78.52 ### ### 5.6
2022-Jun-28 Tue ### 83.51 81.8 82.57 ### ### 5.9
2022-Jun-27 Mon 83 ### ### ### 63.0 63.0 0.0
2022-Jun-24 Fri 79.24 ### ### ### 920,242 0 ### ### 0.0
2022-Jun-23 Thu ### ### 74.8 76.42 ### ### 5.5
2022-Jun-22 Wed 75.7 ### ### 75 ### ### 5.4
2022-Jun-21 Tue 76.55 ### ### 75.51 ### ### ###
2022-Jun-20 Mon 74.86 ### 72.8 75.72 ### ### 5.4
2022-Jun-17 Fri ### 74.48 72.53 73.52 ### ### ###
2022-Jun-16 Thu 80.83 81.74 ### 77.85 15.4 15.4 ###
2022-Jun-15 Wed ### 81.45 ### ### 22.4 22.4 0.0
2022-Jun-14 Tue ### 82.24 ### ### 1,020,621 ### 96.5 96.5 0.0
2022-Jun-10 Fri 78 ### 77.55 ### 799,973 31,018,953 ### ### 0.0
2022-Jun-09 Thu 81 81.82 79.72 79.72 483,442 ### 41.5 41.5 5.7
2022-Jun-08 Wed ### ### 80.88 81.85 407,751 16,489,450 80.2 80.2 ###
2022-Jun-07 Tue 83.5 ### ### ### 798,552 0 ### ### 0.0
2022-Jun-06 Mon 83.5 84.78 ### ### 322,741 ### 83.4 83.4 0.0
2022-Jun-03 Fri 88.28 ### 85.53 ### ### ### 0.0
2022-Jun-02 Thu ### 86.83 84.47 84.78 35.8 35.8 6.1
2022-Jun-01 Wed ### 89.2 86.75 ### ### ### 0.0
2022-May-31 Tue 92.41 92.78 ### 89.29 ### ### 6.4
2022-May-30 Mon 88.7 92.59 ### ### 628,386 29,091,129 86.0 86.0 0.0
2022-May-27 Fri 89.57 89.8 86.55 87.47 ### ### 6.2
2022-May-26 Thu ### 89.49 ### 87.43 369,041 ### ### ### 6.2
2022-May-25 Wed ### ### ### 87.47 364,023 0 76.2 76.2 6.2
2022-May-24 Tue ### 90.74 87.5 88.43 ### ### ###
2022-May-23 Mon 88.7 91.23 ### 90.48 86.4 86.4 6.5
2022-May-20 Fri ### 90.25 ### 88.53 69.2 69.2 ###
2022-May-19 Thu 85 86.27 84.24 ### 366,844 31,275,285 ### ### 0.0
2022-May-18 Wed ### 88.84 ### 88.42 493,684 21,929,443 ### ### 6.3
2022-May-17 Tue ### 87.7 83.75 86.45 30.3 30.3 6.2
2022-May-16 Mon ### 90.49 86.28 87.88 951,781 ### ### ### 6.3
2022-May-13 Fri 80 84.24 ### ### 1,020,955 43,002,624 ### ### 0.0
2022-May-12 Thu 81.52 ### 75.8 ### ### ### 0.0
2022-May-11 Wed 88 ### 84.82 ### 545,183 ### 25.0 25.0 0.0
2022-May-10 Tue ### ### 83.53 ### 45.2 45.2 0.0
2022-May-09 Mon ### ### 83.53 ### 45.2 45.2 0.0
2022-May-06 Fri ### 90.75 86.57 86.57 699,071 ### ### ### ###
2022-May-05 Thu ### 95.58 ### 95.2 385,172 ### ### ### 6.8
2022-May-04 Wed ### 92.71 91.56 ### 325,946 ### ### ### 0.0
2022-May-03 Tue 92.74 93.24 91.5 91.83 ### ### ###
2022-May-02 Mon ### ### ### ### 707,649 0 ### ### 0.0
2022-Apr-29 Fri 94.5 ### ### ### 77.5 77.5 0.0
2022-Apr-28 Thu ### 96.2 93.5 ### 344,927 32,716,325 32.8 32.8 0.0
2022-Apr-27 Wed ### ### 93.22 94.55 456,984 21,300,024 ### ### ###
2022-Apr-26 Tue ### ### 95.85 96.29 472,045 22,622,756 40.9 40.9 6.9
2022-Apr-22 Fri ### 98.5 ### 97.84 ### ### 7.0
2022-Apr-21 Thu 101.79 101.79 98.43 ### 645,986 64,669,658 21.2 21.2 0.0
2022-Apr-20 Wed 101.51 103.78 100.83 101.83 ### ### ###
2022-Apr-19 Tue ### 102.41 ### ### 356,442 ### ### ### 0.0
2022-Apr-14 Thu ### ### 100.86 102.78 364,559 ### ### ### ###
2022-Apr-13 Wed 100.72 ### ### 100.73 216,273 0 57.3 57.3 ###
2022-Apr-12 Tue 101.55 ### ### ### 249,855 0 49.4 49.4 0.0
2022-Apr-11 Mon ### 102.58 ### 101.51 ### ### ###
2022-Apr-08 Fri 102.75 103.87 ### ### 235,354 ### ### ### 0.0
2022-Apr-07 Thu ### ### ### 101.81 413,555 0 80.3 80.3 7.3
2022-Apr-06 Wed 105.26 ### ### 104.88 ### ### ###
2022-Apr-05 Tue 107.79 108.4 ### ### 520,845 ### 72.2 72.2 0.0
2022-Apr-04 Mon ### ### ### ### 78.8 78.8 0.0
2022-Apr-01 Fri 102.29 ### ### ### 24.8 24.8 0.0
2022-Mar-31 Thu ### 105.52 ### 102.75 878,423 ### ### ### ###
2022-Mar-30 Wed ### ### ### ### 690,725 0 81.4 81.4 0.0
2022-Mar-29 Tue ### ### 100.87 102.26 72.7 72.7 7.3
2022-Mar-28 Mon 104.47 104.53 ### ### 375,940 ### ### ### 0.0
2022-Mar-25 Fri 103.55 ### 102.84 104.42 440,324 ### 73.9 73.9 7.5
2022-Mar-24 Thu 101.49 ### ### 102.76 416,185 0 76.6 76.6 ###
2022-Mar-23 Wed ### ### ### ### ### ### 0.0
2022-Mar-22 Tue 102.29 ### ### 98.82 299,123 0 ### ### 7.1
2022-Mar-21 Mon ### 103.72 ### 101.49 478,524 24,816,254 ### ### ###
2022-Mar-18 Fri ### 100.29 98.22 ### ### ### 0.0
2022-Mar-17 Thu ### 103.86 99.23 99.82 1,289,159 130,907,650 ### ### ###
2022-Mar-16 Wed ### ### 93.72 ### 428,324 ### 82.6 82.6 0.0
2022-Mar-15 Tue ### ### 92.45 ### 475,120 21,962,422 ### ### 0.0
2022-Mar-14 Mon ### ### ### ### 459,173 0 77.1 77.1 0.0
2022-Mar-11 Fri ### ### ### 92.78 9.3 9.3 6.6
2022-Mar-10 Thu ### 101.49 98.41 98.56 24.9 24.9 ###
2022-Mar-09 Wed ### 98.21 ### ### 447,041 21,951,948 ### ### 0.0
2022-Mar-08 Tue 92.5 96.89 92.5 95.28 527,444 ### 91.2 91.2 6.8
2022-Mar-07 Mon ### 98.29 94.75 ### 497,586 ### ### ### 0.0
2022-Mar-04 Fri ### ### 96.73 ### 78.9 78.9 0.0
2022-Mar-03 Thu 100.22 ### 98.86 100.54 537,382 ### 68.3 68.3 ###
2022-Mar-02 Wed 99.81 ### ### ### 71.5 71.5 0.0
2022-Mar-01 Tue 94.78 100.52 ### ### 91.2 91.2 0.0
2022-Feb-28 Mon ### ### 92.7 93.73 792,027 36,710,451 37.8 37.8 ###
2022-Feb-25 Fri 98.5 98.5 ### 96.21 677,886 33,385,885 17.4 17.4 6.9
2022-Feb-24 Thu ### ### 91.81 93.21 623,083 28,602,625 55.6 55.6 6.7
2022-Feb-23 Wed ### ### 97.81 ### 18.5 18.5 0.0
2022-Feb-22 Tue ### ### 96.29 98.49 59.9 59.9 ###
2022-Feb-21 Mon ### ### ### ### 603,287 0 ### ### 0.0
2022-Feb-18 Fri 102.58 105.48 101.51 ### ### ### 0.0
2022-Feb-17 Thu 108.54 ### 105.52 105.82 21.9 21.9 7.6
2022-Feb-16 Wed ### ### ### ### ### ### 0.0
2022-Feb-15 Tue 108.81 ### 107.8 ### 78.3 78.3 0.0
2022-Feb-14 Mon 110.2 110.26 107.71 ### 40.8 40.8 0.0
2022-Feb-11 Fri ### 113.26 ### ### ### ### 0.0
2022-Feb-10 Thu 120 120 114.88 115.88 12.4 12.4 8.3
2022-Feb-09 Wed ### 115.42 ### 115.27 82.6 82.6 ###
2022-Feb-08 Tue ### 114.71 ### 111.4 ### ### 8.0
2022-Feb-07 Mon 113.49 114.075 ### ### ### ### 0.0
2022-Feb-04 Fri 110.49 ### 109.46 111.45 423,229 23,163,323 65.2 65.2 ###
2022-Feb-03 Thu ### 111.28 ### ### 39.0 39.0 0.0
2022-Feb-02 Wed ### 115.74 114.26 ### 65.1 65.1 0.0
2022-Feb-01 Tue ### ### 113.74 ### 12.5 12.5 0.0
2022-Jan-31 Mon 110.89 113.79 ### ### 501,876 ### ### ### 0.0
2022-Jan-28 Fri 107.24 110.81 104.5 109.86 72.3 72.3 7.8
2022-Jan-27 Thu 109.5 109.72 102.23 ### 1,044,388 ### 25.3 25.3 0.0
2022-Jan-25 Tue ### 115.83 ### ### 666,129 ### 48.5 48.5 0.0
2022-Jan-24 Mon 116.5 ### 115.82 116.25 439,444 ### 54.3 54.3 ###
2022-Jan-21 Fri ### 119.2 115.42 ### 619,920 ### 90.4 90.4 0.0
2022-Jan-20 Thu 115.53 ### ### 117.4 74.9 74.9 8.4
2022-Jan-19 Wed 120 ### 116.24 117.72 466,351 27,104,320 ### ### 8.4
2022-Jan-18 Tue 119.4 ### ### 120.56 73.9 73.9 ###
2022-Jan-17 Mon 118.5 ### 117.4 ### ### ### 0.0
2022-Jan-14 Fri ### 122.72 ### ### 16.6 16.6 0.0
2022-Jan-13 Thu 127 127.76 125.44 125.44 324,349 41,062,583 27.2 27.2 ###
2022-Jan-12 Wed 129 129.8 ### 127.57 ### ### 9.1
2022-Jan-11 Tue ### ### ### 126 688,280 0 19.9 19.9 9.0
2022-Jan-10 Mon 128.88 128.88 ### 127.23 27.6 27.6 9.1
2022-Jan-07 Fri 132.45 ### 129.51 130.83 328,126 ### 24.4 24.4 9.3
2022-Jan-06 Thu ### ### 131.5 131.5 466,129 30,647,981 22.6 22.6 9.4
2022-Jan-05 Wed ### 145.2 140.44 ### 18.7 18.7 0.0
2022-Jan-04 Tue 140.8 ### 139.83 146.22 261,150 ### ### ### 10.4
2021-Dec-31 Fri 144.55 144.86 141.44 141.44 161,670 ### ### ### 10.1
2021-Dec-30 Thu ### 146.2 143.77 ### 214,483 ### 30.2 30.2 0.0
2021-Dec-29 Wed 142.24 144.87 ### 144.87 280,650 20,328,882 ### ### 10.3
2021-Dec-24 Fri 142.51 ### 141.29 142 28.0 28.0 10.1
2021-Dec-23 Thu 142.5 142.57 ### ### 147,088 ### 30.6 30.6 0.0
2021-Dec-22 Wed ### ### ### ### 72.7 72.7 0.0
2021-Dec-21 Tue ### 140.53 ### 140.43 293,843 20,646,878 83.6 83.6 ###
2021-Dec-20 Mon 134.27 ### ### ### 334,574 0 91.1 91.1 0.0
2021-Dec-17 Fri ### 136.53 133.4 134.27 ### ### ###
2021-Dec-16 Thu ### 145.5 138.58 140.88 461,756 65,587,822 15.6 15.6 10.1
2021-Dec-15 Wed ### ### ### ### 314,989 0 ### ### 0.0
2021-Dec-14 Tue 140.85 145.2 140.52 142.52 80.2 80.2 ###
2021-Dec-13 Mon 139.71 141.8 ### ### 78.8 78.8 0.0
2021-Dec-10 Fri ### 141.75 139.23 ### ### ### 0.0
2021-Dec-09 Thu 141.5 ### 139.26 ### ### ### 0.0
2021-Dec-08 Wed ### 146.77 144.71 ### 62.3 62.3 0.0
2021-Dec-07 Tue ### 143.87 ### 143.43 ### ### 10.2
2021-Dec-06 Mon ### 143.84 137.77 ### 490,326 69,040,352 49.5 49.5 0.0
2021-Dec-03 Fri 143.46 144.5 ### 142.59 396,542 28,650,159 ### ### 10.2
2021-Dec-02 Thu 144.78 ### 138.82 ### 572,879 ### ### ### 0.0
2021-Dec-01 Wed 144.23 149.5 142.5 148.74 90.9 90.9 10.6
2021-Nov-30 Tue ### ### ### 144.84 645,127 0 65.8 65.8 10.3
2021-Nov-29 Mon 140.71 ### 139.4 141.21 ### ### ###
2021-Nov-26 Fri 142.5 143.445 139.24 ### ### ### 0.0
2021-Nov-25 Thu ### 142.76 140.85 141.85 42.8 42.8 10.1
2021-Nov-24 Wed 139.8 ### ### 141.59 220,024 0 81.6 81.6 ###
2021-Nov-23 Tue ### 145.24 140.27 ### ### ### 0.0
2021-Nov-22 Mon ### 150.74 145.78 ### ### ### 0.0
2021-Nov-19 Fri 148.51 151.59 ### 151 83.8 83.8 10.8
2021-Nov-18 Thu 146.79 149.59 145.56 ### 220,676 ### 80.8 80.8 0.0
2021-Nov-17 Wed ### ### ### ### 242,222 0 80.7 80.7 0.0
2021-Nov-16 Tue ### ### ### ### 79.0 79.0 0.0
2021-Nov-15 Mon 142.48 ### 142.2 145.84 305,455 21,717,850 82.7 82.7 10.4
2021-Nov-12 Fri 144.21 ### 139.28 142.26 1,046,925 72,907,857 23.1 23.1 ###
2021-Nov-11 Thu ### 142.45 135.29 ### 688,489 ### 28.4 28.4 0.0
2021-Nov-10 Wed 149.78 149.78 ### 147.28 31.8 31.8 10.5
2021-Nov-09 Tue 146.78 149.84 145.5 148 204,959 ### 74.9 74.9 ###
2021-Nov-08 Mon 153.7 153.8 ### ### 425,879 ### 12.2 12.2 0.0
2021-Nov-05 Fri 150 154.47 149.52 154.47 379,373 ### 87.3 87.3 ###
2021-Nov-04 Thu ### 154.49 151.84 ### 231,672 35,484,041 ### ### 0.0
2021-Nov-03 Wed ### 155.59 ### ### ### ### 0.0
2021-Nov-02 Tue 155 ### 151.74 153.59 40.2 40.2 ###
2021-Nov-01 Mon ### ### ### 155.75 77.9 77.9 11.1
2021-Oct-29 Fri 153.83 ### 149 149.51 281,641 20,982,254 19.3 19.3 ###
2021-Oct-28 Thu ### 155 ### ### 77.7 77.7 0.0
2021-Oct-27 Wed 151.46 ### ### ### 311,643 0 82.2 82.2 0.0
2021-Oct-26 Tue 151.78 152.55 150.43 ### ### ### 0.0
2021-Oct-25 Mon ### ### 148.53 151.79 ### ### 10.8
2021-Oct-22 Fri ### ### 149.23 ### 1,197,659 89,363,326 ### ### 0.0
2021-Oct-21 Thu 145.87 ### 145.82 ### ### ### 0.0
2021-Oct-20 Wed 145.53 147.47 145 ### 73.0 73.0 0.0
2021-Oct-19 Tue ### 146.54 ### ### 236,326 ### 71.7 71.7 0.0
2021-Oct-18 Mon ### 145.4 140.85 ### 213,140 ### ### ### 0.0
2021-Oct-15 Fri 143.7 145.49 143.25 ### 68.8 68.8 0.0
2021-Oct-14 Thu 137.87 143.55 137.87 ### 378,426 53,248,322 87.9 87.9 0.0
2021-Oct-13 Wed ### 136.81 ### 135.87 ### ### ###
2021-Oct-12 Tue ### ### 131.5 ### 356,578 ### 80.4 80.4 0.0
2021-Oct-11 Mon 133.83 ### ### 133.78 ### ### 9.6
2021-Oct-08 Fri 140.24 140.84 ### 139.28 ### ### 9.9
2021-Oct-07 Thu 135.7 ### ### 137.41 ### ### ###
2021-Oct-06 Wed ### ### 133.22 ### 411,777 ### ### ### 0.0
2021-Oct-05 Tue ### 135.81 ### 134.59 377,273 25,618,723 ### ### ###
2021-Oct-04 Mon 139.55 ### 136.71 137.48 179,042 ### ### ### 9.8
2021-Oct-01 Fri 139.55 141.86 ### ### 530,146 37,603,255 ### ### 0.0
2021-Sep-30 Thu 139.55 139.86 136.46 ### 30.6 30.6 0.0
2021-Sep-29 Wed ### 138.58 134.2 137.85 38.6 38.6 ###
2021-Sep-28 Tue 146.5 ### ### ### 14.8 14.8 0.0
2021-Sep-27 Mon 149.83 150.27 ### ### 66.8 66.8 0.0
2021-Sep-24 Fri ### 151.27 148.88 149.87 45.8 45.8 ###
2021-Sep-23 Thu 150 153.57 149.855 ### ### ### 0.0
2021-Sep-22 Wed ### ### ### 148.85 238,828 0 30.9 30.9 10.6
2021-Sep-21 Tue 145 148.71 143.5 ### 365,828 ### ### ### 0.0
2021-Sep-20 Mon 150 150.55 144.72 146.4 380,679 56,201,544 ### ### 10.5
2021-Sep-17 Fri 151.85 153.89 150.77 ### 75.3 75.3 0.0
2021-Sep-16 Thu 148 ### 148 150.79 81.3 81.3 ###
2021-Sep-15 Wed 147.44 150.44 ### 148.73 ### ### ###
2021-Sep-14 Tue 149.21 149.46 ### 147.49 26.1 26.1 ###
2021-Sep-13 Mon 147.86 150.73 147.81 150.2 247,088 36,882,825 78.1 78.1 10.7
2021-Sep-10 Fri ### 150.77 ### 150.2 308,825 23,280,772 74.7 74.7 10.7
2021-Sep-09 Thu ### 153.26 145.75 146.42 ### ### 10.5
2021-Sep-08 Wed ### 154 ### ### 783,572 60,335,044 ### ### 0.0
2021-Sep-07 Tue 153 153.89 ### 153.76 71.8 71.8 11.0
2021-Sep-06 Mon ### ### 150.25 152.75 73.2 73.2 ###
2021-Sep-03 Fri 152.5 152.73 150.55 ### 24.8 24.8 0.0
2021-Sep-02 Thu 152 153 ### 152.88 69.9 69.9 ###
2021-Sep-01 Wed ### ### ### 151.5 ### ### ###
2021-Aug-31 Tue 151 ### 149.52 151.82 469,125 35,071,785 68.2 68.2 10.8
2021-Aug-30 Mon 150.83 ### 148.89 ### 33.1 33.1 0.0
2021-Aug-27 Fri ### 151.25 ### 150.4 65.8 65.8 10.7
2021-Aug-26 Thu ### ### ### ### 362,958 0 ### ### 0.0
2021-Aug-25 Wed 152 ### 150.43 ### 31.8 31.8 0.0
2021-Aug-24 Tue 150 152.48 ### 150.43 318,325 ### ### ### 10.7
2021-Aug-23 Mon ### ### 148.85 150 68.7 68.7 10.7
2021-Aug-20 Fri ### 149.87 148 148.23 52.5 52.5 10.6
2021-Aug-19 Thu ### ### 143.89 147.89 85.9 85.9 ###
2021-Aug-18 Wed 142.4 145.83 142.21 ### 83.6 83.6 0.0
2021-Aug-17 Tue 144.46 145.58 ### ### 231,740 16,868,354 ### ### 0.0
2021-Aug-16 Mon 142.51 ### ### 144.26 211,242 0 ### ### 10.3
2021-Aug-13 Fri ### ### 142.45 142.85 21.1 21.1 ###
2021-Aug-12 Thu ### ### ### 141.59 311,247 0 29.2 29.2 ###
2021-Aug-11 Wed 145.5 ### 143.54 145.54 66.2 66.2 10.4
2021-Aug-10 Tue ### 149.29 147.42 148.27 ### ### ###
2021-Aug-09 Mon ### ### ### 147.42 233,524 0 ### ### 10.5
2021-Aug-06 Fri ### 151.4 ### ### 260,829 19,744,755 ### ### 0.0
2021-Aug-05 Thu 146.73 149.46 146.21 ### 318,250 47,048,488 83.8 83.8 0.0
2021-Aug-04 Wed ### 146 ### 145.88 ### ### 10.4
2021-Aug-03 Tue 142.2 145 ### 143.28 73.7 73.7 10.2
2021-Aug-02 Mon ### ### 141.72 142.22 35.7 35.7 10.2
2021-Jul-30 Fri ### 141.48 139.49 140.28 262,847 ### 70.7 70.7 ###
2021-Jul-29 Thu ### ### ### ### 265,354 0 30.3 30.3 0.0
2021-Jul-28 Wed ### 144 ### ### ### ### 0.0
2021-Jul-27 Tue ### ### ### ### 262,241 0 ### ### 0.0
2021-Jul-26 Mon 143.5 145.22 ### 143.73 ### ### ###
2021-Jul-23 Fri 140.42 ### 140.42 ### 217,679 15,283,242 79.0 79.0 0.0
2021-Jul-22 Thu 140.5 ### 138.42 139.56 161,940 ### 31.9 31.9 10.0
2021-Jul-21 Wed ### 143.28 139.81 ### ### ### 0.0
2021-Jul-20 Tue ### 141.73 138.85 141 333,481 46,784,049 ### ### ###
2021-Jul-19 Mon 137.2 139.84 136.2 ### ### ### 0.0
2021-Jul-16 Fri 135.5 ### ### 137.2 208,149 0 ### ### 9.8
2021-Jul-15 Thu 135.4 136.5 ### 134.46 36.7 36.7 9.6
2021-Jul-14 Wed ### ### ### ### ### ### 0.0
2021-Jul-13 Tue 136.77 ### ### ### ### ### 0.0
2021-Jul-12 Mon 135.85 ### 134.2 ### 164,545 ### 81.2 81.2 0.0
2021-Jul-09 Fri ### ### ### 134.28 420,520 0 72.9 72.9 ###
2021-Jul-08 Thu 137.77 ### 135.29 136.8 38.0 38.0 ###
2021-Jul-07 Wed ### 137.88 ### ### 208,085 14,345,379 ### ### 0.0
2021-Jul-06 Tue ### ### ### ### 221,172 0 23.0 23.0 0.0
2021-Jul-05 Mon 140.23 140.23 ### 136.58 202,084 ### ### ### 9.8
2021-Jul-02 Fri ### 141.49 ### 137.59 ### ### 9.8
2021-Jul-01 Thu 136.7 ### ### ### 187,347 0 30.4 30.4 0.0
2021-Jun-30 Wed 139.86 140.86 136.71 ### 410,872 57,022,870 20.2 20.2 0.0
2021-Jun-29 Tue 138.55 139.27 136.84 ### ### ### 0.0
2021-Jun-28 Mon 135.2 ### 134.51 ### 229,277 15,420,024 85.2 85.2 0.0
2021-Jun-25 Fri ### ### ### 136.76 273,981 0 36.3 36.3 9.8
2021-Jun-24 Thu 134.7 ### 133.85 ### 315,943 21,144,485 84.3 84.3 0.0
2021-Jun-23 Wed ### 140.24 137.58 137.89 281,676 ### ### ### ###
2021-Jun-22 Tue ### 142.27 ### ### 318,149 22,631,529 ### ### 0.0
2021-Jun-21 Mon 140 143.47 ### ### ### ### 0.0
2021-Jun-18 Fri ### 143.87 139.85 142.25 848,424 120,357,428 70.0 70.0 ###
2021-Jun-17 Thu ### ### 135.225 ### 434,959 ### 37.6 37.6 0.0
2021-Jun-16 Wed ### ### ### ### 414,048 0 78.1 78.1 0.0
2021-Jun-15 Tue ### ### ### ### 350,377 0 ### ### 0.0
2021-Jun-11 Fri 135.54 137.26 133.51 ### ### ### 0.0
2021-Jun-10 Thu ### 133.79 129.82 ### 81.6 81.6 0.0
2021-Jun-09 Wed 130.48 ### ### 129.28 ### ### 9.2
2021-Jun-08 Tue 130.52 ### 129.73 ### 316,471 ### ### ### 0.0
2021-Jun-07 Mon 129.79 130.45 ### ### 328,626 ### ### ### 0.0
2021-Jun-04 Fri 128.59 ### ### 129.41 74.0 74.0 ###
2021-Jun-03 Thu 129.51 ### 128 ### 81.1 81.1 0.0
2021-Jun-02 Wed ### ### ### 129 407,722 0 ### ### 9.2
2021-Jun-01 Tue 132.47 132.5 130.41 ### 223,629 29,397,150 36.3 36.3 0.0
2021-May-31 Mon ### ### 130.5 ### 70.8 70.8 0.0
2021-May-28 Fri 133.8 133.8 129.72 130.44 ### ### 9.3
2021-May-27 Thu 128 ### 125.77 ### 2,424,148 152,442,546 ### ### 0.0
2021-May-26 Wed ### 130.7 ### 128.44 487,751 31,874,527 ### ### 9.2
2021-May-25 Tue ### 129.2 126.2 126.53 430,526 54,978,170 24.1 24.1 9.0
2021-May-24 Mon 128.5 ### 126.7 127.47 38.6 38.6 ###
2021-May-21 Fri ### ### 125.48 127.2 609,978 ### 39.6 39.6 9.1
2021-May-20 Thu ### ### ### ### 594,249 0 85.3 85.3 0.0
2021-May-19 Wed ### 119.29 ### ### 750,374 44,756,057 44.4 44.4 0.0
2021-May-18 Tue ### ### 115.86 ### 658,282 38,134,276 29.6 29.6 0.0
2021-May-17 Mon 119.8 119.8 115.8 118.75 759,677 89,489,950 ### ### 8.5
2021-May-14 Fri ### ### 111.22 112.5 1,181,386 65,696,875 ### ### 8.0
2021-May-13 Thu 120 ### 115.25 ### 1,055,447 ### ### ### 0.0
2021-May-12 Wed ### ### 133.52 134.88 ### ### 9.6
2021-May-11 Tue ### ### ### ### 47.5 47.5 0.0
2021-May-10 Mon ### 136.57 ### ### ### ### 0.0
2021-May-07 Fri 135.54 ### ### 133.75 324,848 0 ### ### ###
2021-May-06 Thu 136.81 ### ### ### 298,521 0 77.5 77.5 0.0
2021-May-05 Wed 135.7 ### ### 137.4 245,840 0 ### ### 9.8
2021-May-04 Tue 135.75 ### ### 137.51 318,585 0 80.0 80.0 9.8
2021-May-03 Mon ### ### 139.55 ### 41.0 41.0 0.0
2021-Apr-30 Fri 140 143.5 139.81 141.56 258,426 ### 78.7 78.7 ###
2021-Apr-29 Thu ### 142.4 ### 141.81 78.9 78.9 ###
2021-Apr-28 Wed ### ### ### 138.8 88.1 88.1 9.9
2021-Apr-27 Tue 142.56 143.46 ### 139.55 22.5 22.5 10.0
2021-Apr-26 Mon 143.87 ### 141.7 142.75 35.1 35.1 ###
2021-Apr-23 Fri 143 143.49 ### 143.49 421,023 ### ### ### ###
2021-Apr-22 Thu 141.58 ### ### ### ### ### 0.0
2021-Apr-21 Wed 140.56 ### ### ### 615,176 0 ### ### 0.0
2021-Apr-20 Tue ### 145.58 ### 143.73 76.3 76.3 ###
2021-Apr-19 Mon ### ### 145.28 145.78 ### ### 10.4
2021-Apr-16 Fri 145 148 145 ### 277,728 40,687,152 78.8 78.8 0.0
2021-Apr-15 Thu ### ### 141 ### 342,272 24,130,176 85.8 85.8 0.0
2021-Apr-14 Wed ### 146.8 144.51 ### 416,544 ### 37.6 37.6 0.0
2021-Apr-13 Tue ### ### ### 143.22 ### ### 10.2
2021-Apr-12 Mon 140.25 ### 139.2 141.26 83.1 83.1 ###
2021-Apr-09 Fri ### 140.7 ### ### 396,585 27,899,754 ### ### 0.0
2021-Apr-08 Thu ### ### ### 136.83 383,457 0 ### ### ###
2021-Apr-07 Wed ### 136.7 134.73 135.77 38.2 38.2 9.7
2021-Apr-06 Tue ### ### ### ### 66.6 66.6 0.0
2021-Apr-01 Thu 128 132.27 ### 130.87 ### ### 9.3
2021-Mar-31 Wed ### 127.77 ### 126.53 ### ### 9.0


<< Previous 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 2026-01-01 14:06:31 thru 2026-01-01 14:06:35 for 0 hrs 0 min 4 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000