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 Fri 24-Apr-26 06:11:22 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:
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

(DMP) DOMINO^S PIZZA ENTERPRISES LIMITED Daily Prices...

     Prev Section TOC    Company Info for DMP    Limits Next Section


Company Details for (DMP) DOMINO^S PIZZA ENTERPRISES LIMITED

Listing Code DMP
Listing Name DOMINO^S PIZZA ENTERPRISES LIMITED
GICS Sector Consumer Services
ISIN Name DOMINO PIZZA ENTERPR
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000DMP0


Maximum Price date available .. Wednesday 24th April 2024
Latest price with VOLUME for DMP .. Wednesday 24th April 2024

DMP 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 0.8
MAX ### ### ###


Font Format Legend

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


1 2 3 4 5 6 7 8 Next >>


End of day Prices (full format),

600 Days for (DMP) DOMINO^S PIZZA ENTERPRISES LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
0.67
2024-Apr-24 Wed 38.73 ### ### ### ### ### 0.0
2024-Apr-23 Tue ### ### 37.46 ### 277,320 ### ### ### 0.0
2024-Apr-22 Mon 37.54 37.75 ### 37.25 422,357 7,971,988 27.1 27.1 ###
2024-Apr-19 Fri ### 37.46 36.81 37.29 379,282 ### 76.8 76.8 ###
2024-Apr-18 Thu 37.7 ### ### 37.26 24.0 24.0 ###
2024-Apr-17 Wed 37.57 38.54 ### 37.88 ### ### 2.7
2024-Apr-16 Tue 37.8 38.25 ### ### 41.4 41.4 0.0
2024-Apr-15 Mon ### 40.25 38.46 38.58 1,435,989 56,513,347 ### ### 2.8
2024-Apr-12 Fri 43.4 ### ### ### 864,174 0 3.5 3.5 0.0
2024-Apr-11 Thu 42.75 43.75 42.7 43.43 ### ### 3.1
2024-Apr-10 Wed 42.84 43.71 42.81 43.53 79.2 79.2 ###
2024-Apr-09 Tue 42.81 ### ### 42.72 209,655 0 ### ### ###
2024-Apr-08 Mon ### ### 41.59 ### 293,674 6,106,950 ### ### 0.0
2024-Apr-05 Fri 41.76 ### 41.56 41.7 33.7 33.7 3.0
2024-Apr-04 Thu 42.22 42.45 ### ### 146,241 ### 27.6 27.6 0.0
2024-Apr-03 Wed 43 ### 41.59 ### 19.9 19.9 0.0
2024-Apr-02 Tue ### 43.59 42.83 ### 143,350 6,194,153 36.7 36.7 0.0
2024-Mar-28 Thu 42.87 43.41 42.76 ### 70.4 70.4 0.0
2024-Mar-27 Wed ### 43 42.29 42.58 190,076 ### 30.6 30.6 ###
2024-Mar-26 Tue 43.29 ### 42.79 42.79 ### ### ###
2024-Mar-25 Mon 43.5 ### 43.42 43.5 68.9 68.9 3.1
2024-Mar-22 Fri 44.26 44.26 43.23 43.52 218,156 ### ### ### 3.1
2024-Mar-21 Thu 43.88 44.44 ### 44.25 214,243 4,760,479 ### ### ###
2024-Mar-20 Wed ### ### ### 43.56 561,086 0 ### ### ###
2024-Mar-19 Tue 44.2 44.44 43.5 ### 25.2 25.2 0.0
2024-Mar-18 Mon 43.21 ### 43.21 44.2 157,989 3,413,352 ### ### 3.2
2024-Mar-15 Fri ### 43.82 ### ### ### ### 0.0
2024-Mar-14 Thu 43.59 ### ### 43.71 ### ### 3.1
2024-Mar-13 Wed 43.78 ### 43.57 43.57 356,940 ### 30.5 30.5 3.1
2024-Mar-12 Tue 44.5 ### ### ### 18.7 18.7 0.0
2024-Mar-11 Mon 45.88 46.2 44.56 44.79 21.9 21.9 ###
2024-Mar-08 Fri 45.71 ### ### ### ### ### 0.0
2024-Mar-07 Thu 46.21 46.225 ### ### 420,284 ### ### ### 0.0
2024-Mar-06 Wed 45.28 ### ### ### 398,157 0 ### ### 0.0
2024-Mar-05 Tue 44.77 45.44 44.545 ### ### ### 0.0
2024-Mar-04 Mon ### ### 44.51 44.81 513,281 ### ### ### ###
2024-Mar-01 Fri ### ### ### 44.87 29.4 29.4 ###
2024-Feb-29 Thu ### 45.26 43.74 ### 468,770 ### 76.1 76.1 0.0
2024-Feb-28 Wed ### ### 43.59 44.24 288,986 6,298,449 ### ### ###
2024-Feb-27 Tue ### ### ### 43.85 282,328 0 ### ### 3.1
2024-Feb-26 Mon 43.46 ### 42.78 ### 561,020 ### 33.2 33.2 0.0
2024-Feb-23 Fri 43.87 ### 42.86 43.51 1,109,389 ### ### ### 3.1
2024-Feb-22 Thu ### ### ### ### ### ### 0.0
2024-Feb-21 Wed ### ### 39.71 40.5 80.7 80.7 2.9
2024-Feb-20 Tue ### ### 38.77 ### 350,989 6,803,921 ### ### 0.0
2024-Feb-19 Mon 39.71 39.79 38.885 ### 362,576 ### 25.0 25.0 0.0
2024-Feb-16 Fri ### 40.44 ### 39.75 25.5 25.5 ###
2024-Feb-15 Thu ### ### 39.85 ### 428,343 ### 68.4 68.4 0.0
2024-Feb-14 Wed 39.4 40 ### 39.75 222,078 ### ### ### ###
2024-Feb-13 Tue 39.5 39.79 ### 39.79 282,442 5,619,183 75.7 75.7 2.8
2024-Feb-12 Mon 39.76 ### ### ### 239,470 0 ### ### 0.0
2024-Feb-09 Fri 39.82 ### 39.42 39.76 527,122 10,389,574 34.7 34.7 2.8
2024-Feb-08 Thu ### ### 39.57 ### 434,383 ### 66.3 66.3 0.0
2024-Feb-07 Wed ### ### ### 39.76 1,030,275 0 13.0 13.0 2.8
2024-Feb-06 Tue 41.24 41.5 40.8 41.27 67.8 67.8 2.9
2024-Feb-05 Mon ### ### ### 41.25 347,240 0 77.4 77.4 ###
2024-Feb-02 Fri 40.5 ### ### ### 428,389 0 77.7 77.7 0.0
2024-Feb-01 Thu ### 40.79 38.88 ### ### ### 0.0
2024-Jan-31 Wed 41.28 ### ### ### 2,391,454 0 ### ### 0.0
2024-Jan-30 Tue ### 41.47 ### 41.4 1,345,873 27,906,676 ### ### 3.0
2024-Jan-29 Mon 39.85 ### ### ### 71.6 71.6 0.0
2024-Jan-25 Thu 46 46 ### 39.51 3,291,189 75,697,347 ### ### 2.8
2024-Jan-24 Wed ### 58.28 ### ### 105,928 3,086,741 ### ### 0.0
2024-Jan-23 Tue ### 58.22 ### ### 85.7 85.7 0.0
2024-Jan-22 Mon ### ### 56.49 ### ### ### 0.0
2024-Jan-19 Fri 56.7 58 56.7 ### 106,480 6,106,628 ### ### 0.0
2024-Jan-18 Thu ### 57.27 ### 56.7 ### ### ###
2024-Jan-17 Wed ### ### ### 56.8 171,685 0 ### ### 4.1
2024-Jan-16 Tue 57.87 ### 56.74 56.83 24.9 24.9 ###
2024-Jan-15 Mon 58.2 ### ### ### ### ### 0.0
2024-Jan-12 Fri 58 ### ### 58.26 ### ### ###
2024-Jan-11 Thu 58.58 58.88 ### 58.27 116,875 ### ### ### 4.2
2024-Jan-10 Wed ### 58.5 57.55 ### ### ### 0.0
2024-Jan-09 Tue ### 58.2 56.985 57.55 78.2 78.2 ###
2024-Jan-08 Mon 55.74 ### 55.48 56.28 198,774 ### 84.4 84.4 ###
2024-Jan-05 Fri ### 57 ### 55.74 ### ### ###
2024-Jan-04 Thu ### ### ### 56.88 151,372 0 ### ### 4.1
2024-Jan-03 Wed 58.21 58.5 56.86 ### 22.9 22.9 0.0
2024-Jan-02 Tue 58.81 59.49 ### 59.28 73.6 73.6 4.2
2023-Dec-29 Fri ### ### ### ### 66,383 0 32.6 32.6 0.0
2023-Dec-28 Thu 58.89 ### 58.4 ### ### ### 0.0
2023-Dec-27 Wed ### 58.8 57.84 58.41 ### ### 4.2
2023-Dec-22 Fri ### 57.85 ### 57.43 97,123 2,809,282 ### ### 4.1
2023-Dec-21 Thu 58 ### ### ### 154,325 0 28.3 28.3 0.0
2023-Dec-20 Wed 57.71 58.22 ### ### 173,477 ### ### ### 0.0
2023-Dec-19 Tue 56.83 57.58 ### ### ### ### 0.0
2023-Dec-18 Mon ### 56.73 55.23 ### 75.7 75.7 0.0
2023-Dec-15 Fri ### 57.2 55.74 56.22 ### ### 4.0
2023-Dec-14 Thu 55.29 ### 54.59 56.8 372,788 10,175,248 ### ### 4.1
2023-Dec-13 Wed 54.55 ### 53.87 54.47 116,783 3,145,550 ### ### ###
2023-Dec-12 Tue ### 54.71 ### 54.55 293,151 8,019,145 ### ### ###
2023-Dec-11 Mon ### 54.49 52.86 ### 152,927 8,208,356 33.8 33.8 0.0
2023-Dec-08 Fri ### ### 53.84 ### 132,475 3,566,227 64.0 64.0 0.0
2023-Dec-07 Thu 53.71 ### ### ### 74.3 74.3 0.0
2023-Dec-06 Wed 52.45 ### 52.255 ### 80.9 80.9 0.0
2023-Dec-05 Tue 52.51 52.685 51.745 52.45 47.3 47.3 ###
2023-Dec-04 Mon 53.57 53.89 52.26 53 30.3 30.3 3.8
2023-Dec-01 Fri 53.25 ### 52.52 ### 130,189 ### ### ### 0.0
2023-Nov-30 Thu ### 53.8 52.83 53.8 308,547 16,450,183 ### ### 3.8
2023-Nov-29 Wed 51.53 ### ### ### 261,148 0 86.0 86.0 0.0
2023-Nov-28 Tue ### 51.76 50.84 51.24 213,059 10,929,926 32.0 32.0 ###
2023-Nov-27 Mon ### ### 50.745 ### ### ### 0.0
2023-Nov-24 Fri 52.53 ### ### ### ### ### 0.0
2023-Nov-23 Thu 53.48 53.83 52.71 52.71 132,283 ### 26.3 26.3 ###
2023-Nov-22 Wed 54.45 ### 53.81 ### 222,487 ### 34.0 34.0 0.0
2023-Nov-21 Tue 53.89 55.22 53.88 ### 313,452 ### 74.6 74.6 0.0
2023-Nov-20 Mon 52.85 53.85 52.48 ### ### ### 0.0
2023-Nov-17 Fri ### ### 51.5 52.22 228,776 5,890,982 69.2 69.2 3.7
2023-Nov-16 Thu 53.74 53.75 51.58 ### 16.9 16.9 0.0
2023-Nov-15 Wed ### 53.88 51.81 53.78 ### ### ###
2023-Nov-14 Tue 51.82 ### 51.25 51.82 ### ### ###
2023-Nov-13 Mon ### 53 51.21 51.41 267,745 13,950,853 ### ### 3.7
2023-Nov-10 Fri ### ### ### ### 165,642 0 ### ### 0.0
2023-Nov-09 Thu ### 54.21 ### ### 232,786 ### ### ### 0.0
2023-Nov-08 Wed ### 54.25 ### ### ### ### 0.0
2023-Nov-07 Tue ### 53.78 ### ### 175,952 4,731,349 ### ### 0.0
2023-Nov-06 Mon ### ### 51.82 52.7 245,024 6,348,571 ### ### 3.8
2023-Nov-03 Fri 52.28 52.85 51.8 ### 25.9 25.9 0.0
2023-Nov-02 Thu ### ### ### ### 424,773 0 13.4 13.4 0.0
2023-Nov-01 Wed ### ### 50.29 ### ### ### 0.0
2023-Oct-31 Tue 49.78 ### ### 50.8 83.4 83.4 3.6
2023-Oct-30 Mon 49.55 ### ### 49.78 73.0 73.0 3.6
2023-Oct-27 Fri 49.8 ### 49.77 ### 69.5 69.5 0.0
2023-Oct-26 Thu ### ### ### ### 528,374 0 ### ### 0.0
2023-Oct-25 Wed 51.4 ### ### 51.41 72.0 72.0 3.7
2023-Oct-24 Tue 51.85 ### 50.85 51.4 181,948 4,626,027 26.7 26.7 ###
2023-Oct-23 Mon 51.4 ### ### ### ### ### 0.0
2023-Oct-20 Fri 51.57 51.845 51.23 51.41 137,445 7,083,571 33.5 33.5 3.7
2023-Oct-19 Thu 51.8 52.4 51.25 52.22 76.6 76.6 3.7
2023-Oct-18 Wed 53.28 ### ### 52.42 ### ### 3.7
2023-Oct-17 Tue ### ### 52.56 ### ### ### 0.0
2023-Oct-16 Mon 53.79 54.54 ### 52.82 273,589 7,460,772 28.5 28.5 3.8
2023-Oct-13 Fri 54.47 54.955 ### 54.55 ### ### ###
2023-Oct-12 Thu 53.71 ### ### 55.2 568,740 0 ### ### 3.9
2023-Oct-11 Wed ### ### 52.5 ### 62.7 62.7 0.0
2023-Oct-10 Tue 50.42 ### ### 51.44 181,457 0 ### ### 3.7
2023-Oct-09 Mon 50.51 ### ### 50.28 36.7 36.7 ###
2023-Oct-06 Fri 50.2 ### 49.71 50.45 76.4 76.4 ###
2023-Oct-05 Thu ### ### ### ### 768,989 0 34.9 34.9 0.0
2023-Oct-04 Wed 49.5 ### ### 50 84.6 84.6 ###
2023-Oct-03 Tue ### 50.86 49.7 50.22 ### ### 3.6
2023-Oct-02 Mon 53.4 53.41 50.85 ### 245,088 ### 8.0 8.0 0.0
2023-Sep-29 Fri ### 53.53 52.25 ### 67.8 67.8 0.0
2023-Sep-28 Thu 53 53.21 ### ### ### ### 0.0
2023-Sep-27 Wed ### 53.44 52.77 ### 72.1 72.1 0.0
2023-Sep-26 Tue ### 54.48 53.2 ### 242,883 13,076,820 ### ### 0.0
2023-Sep-25 Mon ### ### 52.86 ### 82.4 82.4 0.0
2023-Sep-22 Fri ### 53.41 ### 53.28 79.4 79.4 3.8
2023-Sep-21 Thu ### 53.2 52.59 ### 78.0 78.0 0.0
2023-Sep-20 Wed 52.45 52.85 ### 52.85 80.1 80.1 3.8
2023-Sep-19 Tue 52.58 52.77 ### ### 140,759 3,713,926 73.9 73.9 0.0
2023-Sep-18 Mon 53 ### 52.78 ### 139,485 ### 44.4 44.4 0.0
2023-Sep-15 Fri 54.28 54.48 53.28 53.28 18.4 18.4 3.8
2023-Sep-14 Thu 52.79 53.78 ### 53.41 ### ### ###
2023-Sep-13 Wed ### ### 51.555 ### 407,845 10,513,224 81.9 81.9 0.0
2023-Sep-12 Tue 52.81 52.81 51.76 52.25 239,946 12,545,576 26.2 26.2 3.7
2023-Sep-11 Mon ### ### ### ### ### ### 0.0
2023-Sep-08 Fri 53 ### 52.71 ### 221,783 ### ### ### 0.0
2023-Sep-07 Thu ### 53.29 ### 52.5 315,572 ### 32.0 32.0 3.8
2023-Sep-06 Wed ### 54.46 53.24 53.43 286,750 15,441,487 22.3 22.3 ###
2023-Sep-05 Tue 54.48 ### 54 54.79 241,457 ### 75.6 75.6 ###
2023-Sep-04 Mon 54.86 55.26 ### ### 319,385 ### ### ### 0.0
2023-Sep-01 Fri ### ### ### 54.58 76.8 76.8 3.9
2023-Aug-31 Thu 54.24 ### ### ### 34.0 34.0 0.0
2023-Aug-30 Wed 53.44 ### ### ### 71.5 71.5 0.0
2023-Aug-29 Tue 52.73 ### 51.71 ### 344,949 8,918,656 73.2 73.2 0.0
2023-Aug-28 Mon ### 52.45 51.4 51.8 79.9 79.9 3.7
2023-Aug-25 Fri 52.83 52.83 ### 51.73 ### ### ###
2023-Aug-24 Thu ### 55.74 51.5 ### 800,280 ### 28.1 28.1 0.0
2023-Aug-23 Wed 45.5 53.85 ### 53.7 ### ### 3.8
2023-Aug-22 Tue 47.8 48.5 ### ### 294,146 7,133,040 ### ### 0.0
2023-Aug-21 Mon ### ### 47.76 ### 197,225 ### 35.6 35.6 0.0
2023-Aug-18 Fri ### 49.54 ### 48.46 502,378 ### ### ### ###
2023-Aug-17 Thu 49.23 ### 48.8 ### ### ### 0.0
2023-Aug-16 Wed 49.57 ### ### 49.44 ### ### ###
2023-Aug-15 Tue ### 50.24 ### ### 68.9 68.9 0.0
2023-Aug-14 Mon ### 50.85 ### 49.57 489,344 12,441,571 ### ### ###
2023-Aug-11 Fri ### 51.88 ### ### 33.0 33.0 0.0
2023-Aug-10 Thu ### ### ### ### 193,081 0 ### ### 0.0
2023-Aug-09 Wed 50.22 ### 49.87 ### 307,974 ### ### ### 0.0
2023-Aug-08 Tue 50.81 ### ### 50.55 ### ### ###
2023-Aug-07 Mon ### ### ### ### 182,045 0 ### ### 0.0
2023-Aug-04 Fri ### ### 48.21 ### 89.9 89.9 0.0
2023-Aug-03 Thu ### ### ### ### 243,776 0 ### ### 0.0
2023-Aug-02 Wed ### 50.29 ### ### 327,855 ### ### ### 0.0
2023-Aug-01 Tue 49.2 49.225 ### 48.89 30.9 30.9 3.5
2023-Jul-31 Mon 48.85 49.71 ### ### 404,344 10,049,970 ### ### 0.0
2023-Jul-28 Fri ### ### ### ### 83.1 83.1 0.0
2023-Jul-27 Thu ### ### 47.8 48.73 ### ### ###
2023-Jul-26 Wed ### ### 47.53 48 279,148 6,633,952 73.5 73.5 3.4
2023-Jul-25 Tue ### 49.49 46.56 47.29 504,883 ### 11.0 11.0 3.4
2023-Jul-24 Mon 49.2 50 ### 49.8 83.3 83.3 3.6
2023-Jul-21 Fri ### ### ### 49.2 ### ### 3.5
2023-Jul-20 Thu 50.2 50.325 49.55 49.72 319,785 ### ### ### ###
2023-Jul-19 Wed 49.75 ### 48.81 ### 199,986 4,880,658 70.1 70.1 0.0
2023-Jul-18 Tue 49.87 ### 49 49.26 149,248 3,656,576 ### ### 3.5
2023-Jul-17 Mon ### 50.23 ### 49.81 274,988 6,906,323 74.9 74.9 3.6
2023-Jul-14 Fri 48.82 49.49 ### 49.49 276,041 ### ### ### ###
2023-Jul-13 Thu ### ### ### 48.71 344,555 0 74.6 74.6 ###
2023-Jul-12 Wed ### ### ### 47.29 183,680 0 76.7 76.7 3.4
2023-Jul-11 Tue 45.81 46.75 ### 46.75 ### ### ###
2023-Jul-10 Mon ### ### 44.52 ### 47.0 47.0 0.0
2023-Jul-07 Fri 45 45.42 44.56 ### 386,352 17,381,976 35.4 35.4 0.0
2023-Jul-06 Thu ### ### 45.4 ### 309,474 7,025,059 27.4 27.4 0.0
2023-Jul-05 Wed 47.8 ### ### 47.22 246,583 0 ### ### 3.4
2023-Jul-04 Tue 47.26 48.46 47.2 ### 383,359 ### 72.4 72.4 0.0
2023-Jul-03 Mon 46.84 47.24 ### ### 218,974 ### 65.8 65.8 0.0
2023-Jun-30 Fri ### ### 45.53 46.43 316,824 ### ### ### ###
2023-Jun-29 Thu 45.54 ### ### ### ### ### 0.0
2023-Jun-28 Wed ### 45.5 43.75 45.41 84.5 84.5 ###
2023-Jun-27 Tue ### ### ### 43.75 616,770 0 ### ### 3.1
2023-Jun-26 Mon ### ### ### 43.52 ### ### 3.1
2023-Jun-23 Fri ### 44.21 ### 43.48 34.5 34.5 3.1
2023-Jun-22 Thu 44.26 ### ### ### 330,455 0 43.0 43.0 0.0
2023-Jun-21 Wed 44.5 ### ### 44.42 312,529 0 ### ### 3.2
2023-Jun-20 Tue 45.24 ### ### ### 872,740 0 23.6 23.6 0.0
2023-Jun-19 Mon 43.88 45.86 43.88 ### 90.6 90.6 0.0
2023-Jun-16 Fri ### 44.4 42.52 43.88 787,472 ### 82.5 82.5 3.1
2023-Jun-15 Thu 42.46 ### 41.89 ### 1,361,178 28,509,873 75.6 75.6 0.0
2023-Jun-14 Wed ### 44.77 ### ### ### ### 0.0
2023-Jun-13 Tue 44.75 44.8 40.75 43.55 ### ### ###
2023-Jun-09 Fri 46 46.43 45.81 46.26 75.6 75.6 3.3
2023-Jun-08 Thu ### 47.25 45.55 45.75 ### ### 3.3
2023-Jun-07 Wed 48 ### ### ### 439,228 0 ### ### 0.0
2023-Jun-06 Tue ### 48.77 47.77 ### 32.6 32.6 0.0
2023-Jun-05 Mon 48.5 ### 48.28 48.55 176,129 4,251,754 75.2 75.2 3.5
2023-Jun-02 Fri 48.25 48.58 ### ### ### ### 0.0
2023-Jun-01 Thu 47.8 ### 47.78 ### 72.2 72.2 0.0
2023-May-31 Wed 48.52 49 ### ### ### ### 0.0
2023-May-30 Tue ### ### 47.47 48.82 ### ### 3.5
2023-May-29 Mon ### ### 46.8 47.72 350,878 8,210,545 ### ### 3.4
2023-May-26 Fri ### ### ### 47 ### ### 3.4
2023-May-25 Thu 48 ### 45.48 ### 615,049 ### 11.7 11.7 0.0
2023-May-24 Wed ### ### ### 48.29 420,289 0 37.0 37.0 ###
2023-May-23 Tue ### 49.21 48.42 49 73.2 73.2 3.5
2023-May-22 Mon ### 49.54 ### ### 216,252 ### ### ### 0.0
2023-May-19 Fri 49.76 ### ### ### 852,925 0 23.0 23.0 0.0
2023-May-18 Thu ### 50.55 49.47 49.47 ### ### ###
2023-May-17 Wed 49.55 50.28 ### 49.44 312,976 ### 35.0 35.0 ###
2023-May-16 Tue ### 50.79 ### 50.45 257,249 ### ### ### ###
2023-May-15 Mon 50.81 51.79 50.755 50.85 204,371 ### 73.4 73.4 3.6
2023-May-12 Fri ### 51.46 50.57 ### ### ### 0.0
2023-May-11 Thu 50.5 ### ### ### 164,855 0 ### ### 0.0
2023-May-10 Wed ### 51.79 50.79 50.89 222,356 ### ### ### ###
2023-May-09 Tue 51.72 51.8 ### 51.51 169,056 4,378,550 ### ### ###
2023-May-08 Mon 51.7 ### ### ### 210,556 0 ### ### 0.0
2023-May-05 Fri ### ### ### ### 193,182 0 ### ### 0.0
2023-May-04 Thu 49.57 ### ### 50.76 293,428 0 ### ### 3.6
2023-May-03 Wed 49.54 ### 49.28 49.75 ### ### ###
2023-May-02 Tue ### ### 49.74 ### 346,857 ### ### ### 0.0
2023-May-01 Mon 50.85 ### ### 50.45 284,721 0 ### ### ###
2023-Apr-28 Fri ### ### ### 50.42 340,886 0 83.2 83.2 ###
2023-Apr-27 Thu ### 51 49.82 ### ### ### 0.0
2023-Apr-26 Wed ### 51.81 ### ### 28.8 28.8 0.0
2023-Apr-24 Mon 51.84 ### ### 51.72 232,974 0 38.6 38.6 3.7
2023-Apr-21 Fri ### ### ### 51.83 35.4 35.4 3.7
2023-Apr-20 Thu ### 52.59 50.8 ### ### ### 0.0
2023-Apr-19 Wed ### ### ### ### ### ### 0.0
2023-Apr-18 Tue ### 52.46 51.7 52.2 337,681 17,586,426 ### ### 3.7
2023-Apr-17 Mon ### ### 52.45 52.76 35.5 35.5 3.8
2023-Apr-14 Fri 51.55 ### ### 53.28 418,742 0 ### ### 3.8
2023-Apr-13 Thu 52.42 ### ### ### 355,586 0 ### ### 0.0
2023-Apr-12 Wed ### 53 ### 53 389,257 ### 87.0 87.0 3.8
2023-Apr-11 Tue 52 ### 51.28 51.8 31.7 31.7 3.7
2023-Apr-06 Thu ### 52.5 ### 51.2 24.5 24.5 3.7
2023-Apr-05 Wed ### 52.59 51 52.41 321,257 ### ### ### ###
2023-Apr-04 Tue 49.5 51.48 49.5 51.24 426,323 21,525,048 89.9 89.9 ###
2023-Apr-03 Mon 50 ### 49.51 ### 35.1 35.1 0.0
2023-Mar-31 Fri ### ### 49.51 49.87 418,929 10,370,587 29.3 29.3 3.6
2023-Mar-30 Thu 49.46 ### ### 49.8 306,945 0 69.9 69.9 3.6
2023-Mar-29 Wed ### ### 48.77 ### 233,277 5,688,459 ### ### 0.0
2023-Mar-28 Tue ### 49.84 ### 49.54 382,848 9,540,572 71.1 71.1 3.5
2023-Mar-27 Mon 48.53 49.73 48.5 ### 295,725 ### ### ### 0.0
2023-Mar-24 Fri 49.42 49.47 ### ### 630,475 ### ### ### 0.0
2023-Mar-23 Thu ### 49.87 48.82 49.45 ### ### 3.5
2023-Mar-22 Wed ### ### ### 49.2 1,246,159 0 ### ### 3.5
2023-Mar-21 Tue 46.2 ### 46.2 48.71 92.9 92.9 ###
2023-Mar-20 Mon 45 ### 44.8 ### 552,483 ### ### ### 0.0
2023-Mar-17 Fri ### ### 44.71 45.25 65.4 65.4 3.2
2023-Mar-16 Thu 45.2 45.74 44.79 ### ### ### 0.0
2023-Mar-15 Wed ### ### 44.56 ### ### ### 0.0
2023-Mar-14 Tue ### ### 45.5 ### 525,373 ### 50.3 50.3 0.0
2023-Mar-13 Mon 46.89 ### ### 46.76 341,880 0 ### ### ###
2023-Mar-10 Fri 47.59 ### ### 47 35.5 35.5 3.4
2023-Mar-09 Thu ### 48.55 47.7 ### 298,385 14,359,778 33.4 33.4 0.0
2023-Mar-08 Wed ### ### 47.76 47.87 500,684 ### ### ### ###
2023-Mar-07 Tue ### ### 48.81 49.76 401,781 ### ### ### 3.6
2023-Mar-06 Mon ### 50.51 ### ### 510,050 ### 71.4 71.4 0.0
2023-Mar-03 Fri 49.8 ### ### 49.25 435,346 0 ### ### 3.5
2023-Mar-02 Thu ### ### ### ### 80.2 80.2 0.0
2023-Mar-01 Wed 49.5 49.5 ### 48.87 557,143 13,789,289 ### ### ###
2023-Feb-28 Tue 49.86 50.79 48.83 ### 825,973 ### 67.5 67.5 0.0
2023-Feb-27 Mon 52.75 52.75 49.54 49.86 ### ### ###
2023-Feb-24 Fri ### ### ### 53.29 ### ### ###
2023-Feb-23 Thu 54.4 56.4 53.8 55.21 1,343,547 ### ### ### ###
2023-Feb-22 Wed 59.85 ### 53.58 ### ### ### 0.0
2023-Feb-21 Tue 70.55 72.5 70.55 ### 276,256 ### 77.8 77.8 0.0
2023-Feb-20 Mon 71.52 ### 70.4 ### 205,629 7,238,140 39.2 39.2 0.0
2023-Feb-17 Fri ### ### 70.55 71.26 262,175 9,248,223 39.6 39.6 ###
2023-Feb-16 Thu ### ### ### ### 90.4 90.4 0.0
2023-Feb-15 Wed 70.86 ### ### 69.47 ### ### 5.0
2023-Feb-14 Tue 71.82 72.47 ### ### ### ### 0.0
2023-Feb-13 Mon 71.28 ### ### 71.21 45.9 45.9 ###
2023-Feb-10 Fri ### ### ### 71.44 87.7 87.7 5.1
2023-Feb-09 Thu 69.51 ### ### 70.85 259,922 0 88.1 88.1 ###
2023-Feb-08 Wed 71.42 71.82 ### 70.45 ### ### 5.0
2023-Feb-07 Tue ### 72.225 71.22 ### 143,278 10,276,256 ### ### 0.0
2023-Feb-06 Mon 72.77 73.21 71.55 72.24 41.5 41.5 ###
2023-Feb-03 Fri 74.49 74.49 71.23 ### 330,089 24,050,284 22.3 22.3 0.0
2023-Feb-02 Thu ### 76.86 73.57 ### 321,257 24,163,345 ### ### 0.0
2023-Feb-01 Wed 76.25 ### ### 74.43 323,540 0 20.6 20.6 ###
2023-Jan-31 Tue 75.44 ### 74.76 75.7 318,056 ### 78.8 78.8 5.4
2023-Jan-30 Mon 74.84 ### ### 75.81 ### ### ###
2023-Jan-27 Fri 73.28 ### 72.71 73.7 331,626 ### 76.5 76.5 5.3
2023-Jan-25 Wed ### 74.49 71.88 72.85 317,247 23,217,721 32.4 32.4 ###
2023-Jan-24 Tue ### 74.44 ### ### 353,020 ### ### ### 0.0
2023-Jan-23 Mon ### 74.5 ### 73.48 195,873 ### 29.7 29.7 5.2
2023-Jan-20 Fri ### 74.21 ### 73.25 33.3 33.3 5.2
2023-Jan-19 Thu ### ### 73.21 73.55 388,149 ### 25.3 25.3 ###
2023-Jan-18 Wed 72.45 ### 72.23 73.58 329,728 11,908,126 ### ### 5.3
2023-Jan-17 Tue ### 73.84 71.4 72.43 315,920 ### ### ### ###
2023-Jan-16 Mon 72.48 73.58 72.21 73.57 78.4 78.4 5.3
2023-Jan-13 Fri ### 71.8 ### 71.8 314,087 11,275,723 89.0 89.0 5.1
2023-Jan-12 Thu 69.74 69.89 67.74 68.73 ### ### ###
2023-Jan-11 Wed ### 69.53 68.73 ### 24.7 24.7 0.0
2023-Jan-10 Tue ### ### ### ### 155,821 0 ### ### 0.0
2023-Jan-09 Mon 68.58 ### ### ### 181,244 0 ### ### 0.0
2023-Jan-06 Fri ### 69.46 67.52 67.89 ### ### ###
2023-Jan-05 Thu 69.5 ### ### 69.46 379,656 0 30.9 30.9 ###
2023-Jan-04 Wed 67.23 68.7 ### ### 317,921 10,920,586 ### ### 0.0
2023-Jan-03 Tue ### 67.48 65.56 ### 40.4 40.4 0.0
2022-Dec-30 Fri ### ### 65.74 66.25 148,272 ### 66.4 66.4 4.7
2022-Dec-29 Thu ### ### 63.71 ### 129,858 4,136,626 88.3 88.3 0.0
2022-Dec-28 Wed 64.4 ### ### ### ### ### 0.0
2022-Dec-23 Fri 64.83 65.57 ### ### ### ### 0.0
2022-Dec-22 Thu 65.5 66.24 65.21 65.86 ### ### 4.7
2022-Dec-21 Wed ### ### ### ### 204,126 0 63.5 63.5 0.0
2022-Dec-20 Tue ### 67.87 63.74 63.84 21.4 21.4 4.6
2022-Dec-19 Mon 66.79 ### ### 66.5 35.5 35.5 4.8
2022-Dec-16 Fri ### 66.81 65.26 66.51 ### ### ###
2022-Dec-15 Thu ### 66.985 ### ### ### ### 0.0
2022-Dec-14 Wed 66.77 67.27 ### 66.45 33.2 33.2 ###
2022-Dec-13 Tue 66.4 ### 65.58 ### 41.0 41.0 0.0
2022-Dec-12 Mon ### ### 64.5 65.78 44.6 44.6 4.7
2022-Dec-09 Fri ### ### ### ### ### ### 0.0
2022-Dec-08 Thu ### ### ### 64.58 371,544 0 ### ### 4.6
2022-Dec-07 Wed ### 67.44 ### 63.88 892,841 ### 9.1 9.1 4.6
2022-Dec-06 Tue 67.22 ### 67.2 67.84 504,685 ### 82.1 82.1 4.8
2022-Dec-05 Mon 66.41 68.5 ### ### 484,043 16,578,472 ### ### 0.0
2022-Dec-02 Fri ### ### ### ### 1,065,278 0 31.2 31.2 0.0
2022-Dec-01 Thu ### ### ### ### 0 0.0
2022-Nov-30 Wed ### 66.82 64.71 ### ### ### 0.0
2022-Nov-29 Tue 66.5 ### 63.52 ### ### ### 0.0
2022-Nov-28 Mon ### ### ### ### 318,540 0 78.8 78.8 0.0
2022-Nov-25 Fri ### ### 64.76 65.81 ### ### ###
2022-Nov-24 Thu 64.71 64.87 63.84 64.71 71.3 71.3 4.6
2022-Nov-23 Wed ### 65.25 63.49 64.4 364,244 23,446,386 ### ### ###
2022-Nov-22 Tue 64.24 ### ### ### 342,050 0 ### ### 0.0
2022-Nov-21 Mon 63.43 64.22 63.2 63.89 245,473 15,639,084 ### ### ###
2022-Nov-18 Fri ### 64.2 62.59 ### ### ### 0.0
2022-Nov-17 Thu ### ### 61.51 63.88 295,625 9,091,946 ### ### 4.6
2022-Nov-16 Wed 64.26 ### ### ### 17.0 17.0 0.0
2022-Nov-15 Tue ### 64.85 ### ### 522,353 ### 86.4 86.4 0.0
2022-Nov-14 Mon ### 62.78 ### ### 76.9 76.9 0.0
2022-Nov-11 Fri ### ### 59.76 ### 852,945 ### 79.4 79.4 0.0
2022-Nov-10 Thu 56.78 57.45 ### 56.89 396,950 11,402,388 71.6 71.6 ###
2022-Nov-09 Wed 57.7 58.4 ### 57.26 31.6 31.6 ###
2022-Nov-08 Tue 58 ### ### ### 520,481 0 ### ### 0.0
2022-Nov-07 Mon 55 57.85 55 57.7 93.0 93.0 ###
2022-Nov-04 Fri ### ### ### ### 80.3 80.3 0.0
2022-Nov-03 Thu 56 56 ### ### 8.0 8.0 0.0
2022-Nov-02 Wed ### ### ### ### 724,977 0 7.4 7.4 0.0
2022-Nov-01 Tue 63.5 63.685 ### ### 584,642 ### ### ### 0.0
2022-Oct-31 Mon 63.28 ### ### 63.75 ### ### ###
2022-Oct-28 Fri ### 62.24 59.25 ### 89.3 89.3 0.0
2022-Oct-27 Thu ### ### 59.52 60.43 ### ### ###
2022-Oct-26 Wed ### 60.8 ### ### ### ### 0.0
2022-Oct-25 Tue ### ### ### 58.54 23.2 23.2 ###
2022-Oct-24 Mon ### ### 58.43 59.78 39.7 39.7 4.3
2022-Oct-21 Fri ### ### 57.48 ### 269,784 ### 36.4 36.4 0.0
2022-Oct-20 Thu ### ### ### ### 542,420 0 ### ### 0.0
2022-Oct-19 Wed 60.8 61.57 ### 60.74 740,284 22,789,642 35.8 35.8 4.3
2022-Oct-18 Tue 57.8 ### ### 59.7 533,770 0 ### ### 4.3
2022-Oct-17 Mon 55.87 57.21 ### ### 782,689 ### ### ### 0.0
2022-Oct-14 Fri 54.55 ### 54.4 ### 94.3 94.3 0.0
2022-Oct-13 Thu 52.2 ### ### ### 1,478,749 0 ### ### 0.0
2022-Oct-12 Wed ### 52.54 49.83 ### 823,984 42,175,621 ### ### 0.0
2022-Oct-11 Tue 51.5 ### ### 51.87 568,329 0 82.0 82.0 ###
2022-Oct-10 Mon ### 53 ### ### 22.2 22.2 0.0
2022-Oct-07 Fri ### 54.8 53.245 ### 33.0 33.0 0.0
2022-Oct-06 Thu ### ### 54.58 55.23 ### ### 3.9
2022-Oct-05 Wed 54.21 56.28 ### ### ### ### 0.0
2022-Oct-04 Tue 51.85 54.23 51.85 ### 800,852 ### ### ### 0.0
2022-Oct-03 Mon 51.4 ### 50.26 ### 49.7 49.7 0.0
2022-Sep-30 Fri ### ### ### 51.52 13.7 13.7 ###
2022-Sep-29 Thu 54.24 54.8 53.41 ### 39.9 39.9 0.0
2022-Sep-28 Wed 52.8 53.81 ### ### 528,088 ### ### ### 0.0
2022-Sep-27 Tue 53.42 54.29 52.47 ### ### ### 0.0
2022-Sep-26 Mon 52.44 ### 51.23 53.88 747,428 ### 91.7 91.7 3.8
2022-Sep-23 Fri 55.27 55.59 52.84 53.25 ### ### ###
2022-Sep-21 Wed ### ### ### 56.51 17.8 17.8 ###
2022-Sep-20 Tue 59.55 60.23 ### ### 353,554 10,647,278 33.8 33.8 0.0
2022-Sep-19 Mon ### ### ### ### 18.3 18.3 0.0
2022-Sep-16 Fri 62.49 ### ### ### ### ### 0.0
2022-Sep-15 Thu 65.51 65.8 61.81 62.7 545,650 ### ### ### 4.5
2022-Sep-14 Wed ### 66.56 64.2 ### 1,060,550 69,338,759 ### ### 0.0
2022-Sep-13 Tue ### 66.54 ### ### 86.8 86.8 0.0
2022-Sep-12 Mon ### ### ### 63.51 474,073 0 88.6 88.6 ###
2022-Sep-09 Fri 60.8 61.52 60.54 60.82 216,649 13,222,088 ### ### 4.3
2022-Sep-08 Thu 60.51 ### 60.5 61.5 410,080 12,404,920 71.8 71.8 4.4
2022-Sep-07 Wed 59.5 60.25 58.75 ### 531,550 31,627,225 78.4 78.4 0.0
2022-Sep-06 Tue 60.2 61.75 ### ### 369,745 11,415,876 40.4 40.4 0.0
2022-Sep-05 Mon ### ### ### ### 31.0 31.0 0.0
2022-Sep-02 Fri ### 63.7 60.84 60.87 534,584 33,288,545 27.2 27.2 4.3
2022-Sep-01 Thu ### ### 61.5 61.5 499,874 15,371,125 28.7 28.7 4.4
2022-Aug-31 Wed ### 64.21 61.76 63.55 623,753 39,287,082 ### ### ###
2022-Aug-30 Tue ### 65.75 62.41 62.58 538,248 ### 11.9 11.9 4.5
2022-Aug-29 Mon 64.59 ### ### ### 715,823 0 75.9 75.9 0.0
2022-Aug-26 Fri ### 66.54 63.55 ### 815,445 53,040,620 76.4 76.4 0.0
2022-Aug-25 Thu ### ### 65.26 65.26 1,098,053 ### ### ### ###
2022-Aug-24 Wed 66.57 ### ### ### 1,224,470 0 96.2 96.2 0.0
2022-Aug-23 Tue 66.71 67.72 65.4 ### ### ### 0.0
2022-Aug-22 Mon 69.8 70.42 67.88 ### 531,826 ### 25.7 25.7 0.0
2022-Aug-19 Fri ### ### 69.78 70.26 204,356 7,129,980 ### ### 5.0
2022-Aug-18 Thu 71.78 ### ### 70.57 214,745 0 30.1 30.1 ###
2022-Aug-17 Wed ### 72.41 71.44 ### ### ### 0.0
2022-Aug-16 Tue 71.25 ### 70.57 ### 276,956 ### 82.0 82.0 0.0
2022-Aug-15 Mon 70.49 72.43 ### 71.24 254,886 ### 76.4 76.4 5.1
2022-Aug-12 Fri 72.8 ### ### ### 8.7 8.7 0.0
2022-Aug-11 Thu 72.43 ### ### 73.74 ### ### 5.3
2022-Aug-10 Wed 70.75 72.2 ### ### 169,951 ### 74.2 74.2 0.0
2022-Aug-09 Tue ### ### ### ### 116,789 0 75.1 75.1 0.0
2022-Aug-08 Mon 71.48 71.59 70.29 ### 31.2 31.2 0.0
2022-Aug-05 Fri 72.5 72.5 ### 71.86 ### ### 5.1
2022-Aug-04 Thu 72.43 ### ### 71.82 32.4 32.4 ###
2022-Aug-03 Wed 73 73.25 70.28 71.42 515,953 ### 15.8 15.8 ###
2022-Aug-02 Tue 72.2 ### 71.85 73.88 86.9 86.9 5.3
2022-Aug-01 Mon 73 ### ### ### 210,286 0 36.7 36.7 0.0
2022-Jul-29 Fri 70 72.74 ### 72.44 87.5 87.5 5.2
2022-Jul-28 Thu 69.87 71.26 ### 69.49 718,072 ### ### ### ###
2022-Jul-27 Wed ### 69.23 ### 69.23 ### ### 4.9
2022-Jul-26 Tue ### ### 67.5 68.47 33.4 33.4 ###
2022-Jul-25 Mon 70.86 71.47 ### ### ### ### 0.0
2022-Jul-22 Fri ### ### ### ### 11.5 11.5 0.0
2022-Jul-21 Thu 73.24 ### ### 74.51 385,052 0 ### ### 5.3
2022-Jul-20 Wed 72 73.85 71.76 ### 354,244 ### ### ### 0.0
2022-Jul-19 Tue ### 72.57 69.51 ### 228,225 ### 75.9 75.9 0.0
2022-Jul-18 Mon 71.73 71.86 ### ### 161,480 5,801,976 ### ### 0.0
2022-Jul-15 Fri 72.27 72.5 70.74 ### 194,884 ### 25.5 25.5 0.0
2022-Jul-14 Thu 71.74 ### 70.75 ### 256,656 ### ### ### 0.0
2022-Jul-13 Wed 70.21 72.29 ### 71.27 298,284 10,781,475 79.2 79.2 ###
2022-Jul-12 Tue ### 72.4 ### ### 481,752 17,439,422 23.9 23.9 0.0
2022-Jul-11 Mon 74 ### ### 70.78 18.5 18.5 5.1
2022-Jul-08 Fri 75.45 ### 72.86 75.51 ### ### ###
2022-Jul-07 Thu 75.77 76.76 ### ### ### ### 0.0
2022-Jul-06 Wed 70.89 75.86 ### 74.71 329,182 12,485,873 91.6 91.6 ###
2022-Jul-05 Tue ### ### 69.28 ### 219,126 7,590,524 64.8 64.8 0.0
2022-Jul-04 Mon ### ### ### 69.21 ### ### ###
2022-Jul-01 Fri ### 70.51 ### 68.55 226,356 7,980,180 20.9 20.9 ###
2022-Jun-30 Thu ### 69.5 67.49 ### 279,140 ### ### ### 0.0
2022-Jun-29 Wed 67.77 ### ### ### ### ### 0.0
2022-Jun-28 Tue 69.44 ### ### 69.57 376,124 0 ### ### ###
2022-Jun-27 Mon 67.45 ### 67.22 69.59 450,449 ### 83.5 83.5 ###
2022-Jun-24 Fri 64.26 ### 63.5 ### 68.6 68.6 0.0
2022-Jun-23 Thu ### ### 63.21 63.59 ### ### 4.5
2022-Jun-22 Wed 63.51 64.23 62.56 63.82 80.6 80.6 4.6
2022-Jun-21 Tue 63.25 ### 62.46 63.86 421,946 13,177,373 68.7 68.7 ###
2022-Jun-20 Mon 62.44 ### ### ### ### ### 0.0
2022-Jun-17 Fri 60.7 ### ### ### 711,754 0 37.3 37.3 0.0
2022-Jun-16 Thu 62.5 63.47 ### 62.45 41.0 41.0 ###
2022-Jun-15 Wed ### ### ### 61.7 490,887 0 ### ### 4.4
2022-Jun-14 Tue ### ### ### ### 716,383 0 ### ### 0.0
2022-Jun-10 Fri 63.5 63.81 61.5 62.41 454,127 28,453,327 ### ### 4.5
2022-Jun-09 Thu ### 64.22 62.28 63.7 375,773 23,767,642 83.6 83.6 4.6
2022-Jun-08 Wed 64.89 64.89 ### ### 23.0 23.0 0.0
2022-Jun-07 Tue ### 66.51 64.75 64.89 ### ### ###
2022-Jun-06 Mon ### 66.73 64.52 66.2 249,029 16,342,528 75.8 75.8 4.7
2022-Jun-03 Fri ### ### 66.27 66.51 6.6 6.6 ###
2022-Jun-02 Thu 68.4 69.87 ### ### 354,789 12,394,553 79.8 79.8 0.0
2022-Jun-01 Wed ### 70.59 68.43 69.74 369,229 ### 85.4 85.4 ###
2022-May-31 Tue 71.2 71.88 ### 68.83 1,509,075 54,236,155 ### ### ###
2022-May-30 Mon ### 71.73 ### 71 1,326,827 47,586,650 ### ### ###
2022-May-27 Fri 68.43 69.4 67.22 68.72 74.1 74.1 4.9
2022-May-26 Thu 68.83 69.46 67.5 67.5 242,386 ### ### ### ###
2022-May-25 Wed ### 70.41 ### ### 396,853 ### 33.9 33.9 0.0
2022-May-24 Tue 70.25 ### ### 69.48 ### ### 5.0
2022-May-23 Mon ### ### ### ### 35.7 35.7 0.0
2022-May-20 Fri 69.78 ### 69.59 ### 280,856 9,772,384 ### ### 0.0
2022-May-19 Thu 68.7 70.21 ### 69.58 518,281 18,194,254 73.1 73.1 ###
2022-May-18 Wed ### ### ### ### 398,027 0 82.7 82.7 0.0
2022-May-17 Tue 69.72 70.72 ### 68.24 433,589 ### ### ### 4.9
2022-May-16 Mon ### 73.29 ### ### ### ### 0.0
2022-May-13 Fri ### 70.47 ### 67.77 12.8 12.8 ###
2022-May-12 Thu ### ### ### ### 575,356 0 ### ### 0.0
2022-May-11 Wed ### 71.42 69.48 70.4 503,981 ### ### ### 5.0
2022-May-10 Tue ### ### 65.55 ### ### ### 0.0
2022-May-09 Mon ### ### 65.55 ### ### ### 0.0
2022-May-06 Fri ### ### 65.7 66.29 280,489 ### ### ### ###
2022-May-05 Thu ### 70.42 ### ### 441,243 ### 34.9 34.9 0.0
2022-May-04 Wed 66.89 68.58 66.23 ### 579,673 39,072,858 93.1 93.1 0.0
2022-May-03 Tue 71.55 72.23 69.2 69.2 462,620 32,714,173 20.3 20.3 4.9
2022-May-02 Mon 75 ### 70.86 ### 511,287 ### ### ### 0.0
2022-Apr-29 Fri 79.5 79.73 74.44 ### 7.9 7.9 0.0
2022-Apr-28 Thu ### 80.53 78.56 78.56 224,755 ### 26.8 26.8 ###
2022-Apr-27 Wed 78.83 ### 77.25 79.5 387,427 ### ### ### 5.7
2022-Apr-26 Tue 79.77 ### ### 80.59 85.4 85.4 ###
2022-Apr-22 Fri 79.81 ### 79.44 ### 81.0 81.0 0.0
2022-Apr-21 Thu ### 80.4 79.26 ### 319,758 25,526,281 ### ### 0.0
2022-Apr-20 Wed ### ### 78.8 79.71 290,471 11,444,557 ### ### ###
2022-Apr-19 Tue 80.51 81.82 ### 80.75 ### ### 5.8
2022-Apr-14 Thu 79.58 ### 79.58 ### 80.6 80.6 0.0
2022-Apr-13 Wed ### 80.28 79 ### 61.7 61.7 0.0
2022-Apr-12 Tue ### 80.59 78.71 79.8 ### ### 5.7
2022-Apr-11 Mon 80 81.5 79.44 80 73.9 73.9 5.7
2022-Apr-08 Fri 81.4 ### 79.4 80.71 265,049 10,522,445 ### ### ###
2022-Apr-07 Thu 82.79 ### 80.89 ### 162,955 ### 29.6 29.6 0.0
2022-Apr-06 Wed 82.8 84.325 82.8 ### 76.1 76.1 0.0
2022-Apr-05 Tue 82.81 ### ### ### 716,923 0 46.9 46.9 0.0
2022-Apr-04 Mon ### 84.42 82.81 82.81 200,543 ### ### ### ###
2022-Apr-01 Fri ### ### 84.29 ### 205,220 ### ### ### 0.0
2022-Mar-31 Thu ### ### 86.77 87.85 38.0 38.0 6.3
2022-Mar-30 Wed ### 87.875 84.045 ### 89.9 89.9 0.0
2022-Mar-29 Tue ### 84.26 80.79 ### 204,940 16,912,673 81.1 81.1 0.0
2022-Mar-28 Mon 84.25 84.58 80.47 80.5 ### ### 5.8
2022-Mar-25 Fri 86.5 86.71 84 84.21 ### ### ###
2022-Mar-24 Thu 85.82 ### 85.26 ### ### ### 0.0
2022-Mar-23 Wed 84.8 86.52 84.71 ### 435,758 37,307,421 ### ### 0.0
2022-Mar-22 Tue 85 85.84 83.74 84.73 215,143 18,241,974 37.0 37.0 6.1
2022-Mar-21 Mon 85 85.88 84.27 84.56 282,076 ### ### ### ###
2022-Mar-18 Fri 83.86 ### ### 83.75 480,350 0 35.0 35.0 6.0
2022-Mar-17 Thu 85.59 87.5 83.71 83.84 404,875 34,659,324 ### ### 6.0
2022-Mar-16 Wed 86.22 86.55 ### 85.74 ### ### 6.1
2022-Mar-15 Tue 84.44 ### ### 84.23 ### ### ###
2022-Mar-14 Mon 81.5 84.73 81.23 ### 309,451 25,678,243 ### ### 0.0
2022-Mar-11 Fri ### ### ### 80.75 540,743 0 ### ### 5.8
2022-Mar-10 Thu 81.44 ### ### 82.81 75.0 75.0 ###
2022-Mar-09 Wed ### 80.5 79.21 ### 690,947 55,175,572 56.7 56.7 0.0
2022-Mar-08 Tue 79.77 80.52 79.045 ### ### ### 0.0
2022-Mar-07 Mon 81 ### 79 79.78 ### ### 5.7
2022-Mar-04 Fri 80 ### ### 80.41 ### ### ###
2022-Mar-03 Thu ### ### 78 ### 84.6 84.6 0.0
2022-Mar-02 Wed ### ### 77.22 ### ### ### 0.0
2022-Mar-01 Tue 76.59 ### 75.81 79.72 84.9 84.9 5.7
2022-Feb-28 Mon ### 81.74 ### ### ### ### 0.0
2022-Feb-25 Fri ### ### ### 82.2 ### ### ###
2022-Feb-24 Thu 85.58 87.23 80.52 80.52 ### ### ###
2022-Feb-23 Wed 89.8 ### 83.25 ### ### ### 0.0
2022-Feb-22 Tue 100.2 ### ### ### 284,571 0 63.8 63.8 0.0
2022-Feb-21 Mon ### 102.73 ### 102.41 233,944 ### ### ### ###
2022-Feb-18 Fri 102.86 ### 101.27 101.4 309,859 ### 22.1 22.1 7.2
2022-Feb-17 Thu ### ### 101.74 ### 268,241 ### 21.4 21.4 0.0
2022-Feb-16 Wed 103.53 105.22 ### ### 77.3 77.3 0.0
2022-Feb-15 Tue ### ### ### 102.44 116,140 0 ### ### 7.3
2022-Feb-14 Mon 103.42 103.48 ### ### 31.0 31.0 0.0
2022-Feb-11 Fri ### ### ### 103.53 222,087 0 ### ### ###
2022-Feb-10 Thu ### ### ### ### 253,027 0 82.8 82.8 0.0
2022-Feb-09 Wed ### ### ### ### 337,542 0 ### ### 0.0
2022-Feb-08 Tue ### 104.74 102.42 102.77 ### ### ###
2022-Feb-07 Mon 105.89 ### ### 103.72 156,026 0 ### ### 7.4
2022-Feb-04 Fri ### ### ### ### 127,846 0 ### ### 0.0
2022-Feb-03 Thu ### ### ### ### ### ### 0.0
2022-Feb-02 Wed ### 105.58 102.48 104.25 144,188 14,999,877 ### ### ###
2022-Feb-01 Tue ### 105.44 ### 104.4 187,150 9,866,548 27.8 27.8 7.5
2022-Jan-31 Mon ### 104.74 99.81 103.4 84.5 84.5 7.4
2022-Jan-28 Fri 98.55 ### 96.54 99.52 649,486 31,350,689 61.0 61.0 7.1
2022-Jan-27 Thu ### 106.8 ### ### 369,382 ### 10.1 10.1 0.0
2022-Jan-25 Tue ### ### 101.625 102.2 648,375 32,945,554 ### ### ###
2022-Jan-24 Mon ### 104.52 ### 103.41 304,627 ### ### ### ###
2022-Jan-21 Fri 100.51 ### 100.51 100.88 87.3 87.3 7.2
2022-Jan-20 Thu 103.71 105.44 ### ### 209,273 11,032,872 ### ### 0.0
2022-Jan-19 Wed ### 108.75 ### ### 330,545 17,973,384 72.4 72.4 0.0
2022-Jan-18 Tue ### ### 105.83 ### ### ### 0.0
2022-Jan-17 Mon ### ### ### 106.88 90.2 90.2 7.6
2022-Jan-14 Fri ### ### ### ### 255,956 0 32.7 32.7 0.0
2022-Jan-13 Thu ### 108.41 103.75 ### ### ### 0.0
2022-Jan-12 Wed ### ### ### 107.5 7.6 7.6 7.7
2022-Jan-11 Tue ### 113.76 111.48 112.2 ### ### 8.0
2022-Jan-10 Mon ### ### ### ### 31.8 31.8 0.0
2022-Jan-07 Fri 114.82 ### 113.7 115.54 104,941 ### ### ### 8.3
2022-Jan-06 Thu ### ### 112.88 ### ### ### 0.0
2022-Jan-05 Wed ### 122.71 116.25 116.25 7.1 7.1 ###
2022-Jan-04 Tue ### 122.78 ### ### 113,941 ### 74.9 74.9 0.0
2021-Dec-31 Fri ### 121.2 ### ### 63,079 3,822,587 16.5 16.5 0.0
2021-Dec-30 Thu ### ### 120.59 121.54 62,928 3,794,243 ### ### ###
2021-Dec-29 Wed 121 ### 120.73 121.46 57.0 57.0 8.7
2021-Dec-24 Fri 120.71 120.81 119.57 120.81 ### ### ###
2021-Dec-23 Thu ### ### ### 119.5 32.4 32.4 8.5
2021-Dec-22 Wed ### 119.86 117.83 118.73 ### ### ###
2021-Dec-21 Tue 117.26 ### 116.54 ### ### ### 0.0
2021-Dec-20 Mon ### ### ### 116.59 ### ### 8.3
2021-Dec-17 Fri ### 119.24 ### ### 355,382 21,187,874 25.8 25.8 0.0
2021-Dec-16 Thu 118.84 120.8 ### ### 374,289 22,607,055 ### ### 0.0
2021-Dec-15 Wed 119.88 ### ### ### 250,225 0 31.5 31.5 0.0
2021-Dec-14 Tue 123 ### ### 120.4 285,148 0 ### ### ###
2021-Dec-13 Mon 122.41 ### ### ### ### ### 0.0
2021-Dec-10 Fri ### 122.56 118.24 122.53 407,757 49,093,942 81.5 81.5 8.8
2021-Dec-09 Thu 123.27 124.58 119.5 120.88 ### ### 8.6
2021-Dec-08 Wed 127 127 ### ### 313,885 ### 20.6 20.6 0.0
2021-Dec-07 Tue 126.56 127.8 125.48 ### 175,070 ### 35.6 35.6 0.0
2021-Dec-06 Mon 124 ### 124 ### 378,329 ### ### ### 0.0


1 2 3 4 5 6 7 8 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 2024-04-26 06:11:22 thru 2024-04-26 06:11:22 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000