Global Payments Share History

Global Payments Share Price history. The following table shows end-of-day data 0IW7 historical share prices for Global Payments, including the Open, High, Low, Close prices, along with trading volumes. Historical prices are recorded daily from the closing price of the company once the stock market has closed.

0IW7.L
Share Price 0IW7.L
Charts 0IW7.L
Trades 0IW7.L
History Compare
0IW7.L 0IW7.L
Share News 0IW7.L
RNS 0IW7.L
Accounts

Date	Open	High	Low	Close	Volume
2024-04-23	126.33	126.33	126.33	126.33	27
2024-04-22	123.39	123.39	123.39	123.39	143
2024-04-19	122.68	122.68	122.68	122.68	120
2024-04-18	124.03	124.03	124.03	124.03	112,177
2024-04-17	123.25	123.25	123.25	123.25	799
2024-04-16	124.56	124.56	124.56	124.56	104
2024-04-15	124.98	124.98	124.98	124.98	589
2024-04-12	125.65	125.65	125.65	125.65	370
2024-04-11	124.11	124.11	124.11	124.11	17
2024-04-10	127.32	127.32	127.32	127.32	575
2024-04-09	128.34	128.34	128.34	128.34	108
2024-04-08	126.95	126.95	126.95	126.95	189
2024-04-05	126.95	126.95	126.95	126.95	216
2024-04-04	128.95	128.95	128.95	128.95	313
2024-04-03	127.71	127.71	127.71	127.71	123
2024-04-02	127.66	127.66	127.66	127.66	273
2024-04-01	133.29	133.29	133.29	133.29	0
2024-03-29	133.29	133.29	133.29	133.29	0
2024-03-28	133.29	133.29	133.29	133.29	602
2024-03-27	128.62	128.62	128.62	128.62	441
2024-03-26	135.65	135.65	135.65	135.65	315
2024-03-25	132.47	132.47	132.47	132.47	85
2024-03-22	137.32	137.32	137.32	137.32	107,998
2024-03-21	137.32	137.32	137.32	137.32	352
2024-03-20	131.84	131.84	131.84	131.84	111
2024-03-19	132.53	132.53	132.53	132.53	148
2024-03-18	131.07	131.07	131.07	131.07	1,139
2024-03-15	131.07	131.07	131.07	131.07	484
2024-03-14	132.82	132.82	132.82	132.82	646
2024-03-13	135.07	135.07	135.07	135.07	561
2024-03-12	133.01	133.01	133.01	133.01	394
2024-03-11	130.09	130.09	130.09	130.09	268
2024-03-08	130.09	130.09	130.09	130.09	10,479
2024-03-07	129.83	129.83	129.83	129.83	192
2024-03-06	129.50	129.50	129.50	129.50	15,249
2024-03-05	129.45	129.45	129.45	129.45	144
2024-03-04	129.56	129.56	129.56	129.56	366
2024-03-01	130.64	130.64	130.64	130.64	298
2024-02-29	130.64	130.64	130.64	130.64	435
2024-02-28	131.58	131.58	131.58	131.58	194
2024-02-27	131.58	131.58	131.58	131.58	85
2024-02-26	134.17	134.17	134.17	134.17	61
2024-02-23	134.17	134.17	134.17	134.17	227
2024-02-22	133.21	133.21	133.21	133.21	262
2024-02-21	133.21	133.21	133.21	133.21	553
2024-02-20	131.94	131.94	131.94	131.94	1,405
2024-02-19	134.31	134.31	134.31	134.31	0
2024-02-16	136.95	136.95	136.95	136.95	452
2024-02-15	141.30	141.30	141.30	141.30	939
2024-02-14	136.33	136.33	136.33	136.33	881
2024-02-13	136.33	136.33	136.33	136.33	992
2024-02-12	136.46	136.46	136.46	136.46	1,011
2024-02-09	136.46	136.46	136.46	136.46	175
2024-02-08	136.67	136.67	136.67	136.67	572
2024-02-07	136.31	136.31	136.31	136.31	588
2024-02-06	136.31	136.31	136.31	136.31	36
2024-02-05	136.31	136.31	136.31	136.31	560
2024-02-02	132.47	132.47	132.47	132.47	483
2024-02-01	132.47	132.47	132.47	132.47	267
2024-01-31	135.23	135.23	135.23	135.23	1,276
2024-01-30	135.23	135.23	135.23	135.23	193
2024-01-29	135.23	135.23	135.23	135.23	624
2024-01-26	134.29	134.29	134.29	134.29	478
2024-01-25	130.77	130.77	130.77	130.77	500
2024-01-24	131.23	131.23	131.23	131.23	134
2024-01-23	132.90	132.90	132.90	132.90	261
2024-01-22	132.40	132.40	132.40	132.40	1,606
2024-01-19	129.29	129.29	129.29	129.29	683
2024-01-18	127.03	127.03	127.03	127.03	246
2024-01-17	128.75	128.75	128.75	128.75	77
2024-01-16	131.87	131.87	131.87	131.87	74,823
2024-01-15	131.87	131.87	131.87	131.87	0
2024-01-12	131.87	131.87	131.87	131.87	74
2024-01-11	131.64	131.64	131.64	131.64	48
2024-01-10	133.22	133.22	133.22	133.22	9,388
2024-01-09	133.22	133.22	133.22	133.22	24
2024-01-08	130.46	130.46	130.46	130.46	665
2024-01-05	127.66	127.66	127.66	127.66	200
2024-01-04	126.30	126.30	126.30	126.30	6,917
2024-01-03	126.30	126.30	126.30	126.30	1,582
2024-01-02	128.58	128.58	128.58	128.58	443
2024-01-01	128.58	128.58	128.58	128.58	0
2023-12-29	128.58	128.58	128.58	128.58	27
2023-12-28	125.35	125.35	125.35	125.35	515
2023-12-27	125.35	125.35	125.35	125.35	23
2023-12-26	125.87	125.87	125.87	125.87	0
2023-12-25	125.87	125.87	125.87	125.87	0
2023-12-22	125.87	125.87	125.87	125.87	315
2023-12-21	125.87	125.87	125.87	125.87	89
2023-12-20	128.26	128.26	128.26	128.26	1,025
2023-12-19	127.81	127.81	127.81	127.81	79
2023-12-18	133.10	133.10	133.10	133.10	58
2023-12-15	133.10	133.10	133.10	133.10	18,775
2023-12-14	123.55	123.55	123.55	123.55	899
2023-12-13	123.55	123.55	123.55	123.55	183
2023-12-12	123.55	123.55	123.55	123.55	77
2023-12-11	123.10	123.10	123.10	123.10	3,762
2023-12-08	121.36	121.36	121.36	121.36	534
2023-12-07	119.44	119.44	119.44	119.44	35
2023-12-06	120.30	120.30	120.30	120.30	3,955
2023-12-05	119.19	119.19	119.19	119.19	1,114
2023-12-04	119.24	119.24	119.24	119.24	104
2023-12-01	118.76	118.76	118.76	118.76	51
2023-11-30	117.52	117.52	117.52	117.52	58
2023-11-29	113.84	113.84	113.84	113.84	104
2023-11-28	113.84	113.84	113.84	113.84	161
2023-11-27	113.84	113.84	113.84	113.84	153
2023-11-24	112.32	112.32	112.32	112.32	145
2023-11-23	113.76	113.76	113.76	113.76	0
2023-11-22	113.76	113.76	113.76	113.76	186
2023-11-21	113.59	113.59	113.59	113.59	94
2023-11-20	111.02	111.02	111.02	111.02	44
2023-11-17	111.02	111.02	111.02	111.02	238
2023-11-16	111.89	111.89	111.89	111.89	242
2023-11-15	115.62	115.62	115.62	115.62	121
2023-11-14	109.03	109.03	109.03	109.03	937
2023-11-13	109.03	109.03	109.03	109.03	73
2023-11-10	108.50	108.50	108.50	108.50	257
2023-11-09	108.24	108.24	108.24	108.24	92
2023-11-08	109.95	109.95	109.95	109.95	3
2023-11-07	111.17	111.17	111.17	111.17	106
2023-11-06	113.34	113.34	113.34	113.34	35,555
2023-11-03	112.07	112.07	112.07	112.07	9
2023-11-02	112.91	112.91	112.91	112.91	9,413
2023-11-01	108.63	108.63	108.63	108.63	577
2023-10-31	104.88	104.88	104.88	104.88	37,008
2023-10-30	103.39	103.39	103.39	103.39	211
2023-10-27	103.39	103.39	103.39	103.39	88
2023-10-26	105.77	105.77	105.77	105.77	450
2023-10-25	107.87	107.87	107.87	107.87	1,587
2023-10-24	112.06	112.06	112.06	112.06	348
2023-10-23	109.91	109.91	109.91	109.91	306
2023-10-20	111.67	111.67	111.67	111.67	2,991
2023-10-19	114.65	114.65	114.65	114.65	71
2023-10-18	115.82	115.82	115.82	115.82	1,095
2023-10-17	116.70	116.70	116.70	116.70	103
2023-10-16	114.87	114.87	114.87	114.87	155
2023-10-13	114.03	114.03	114.03	114.03	601
2023-10-12	115.97	115.97	115.97	115.97	3
2023-10-11	115.73	115.73	115.73	115.73	68
2023-10-10	113.27	113.27	113.27	113.27	353
2023-10-09	113.27	113.27	113.27	113.27	320
2023-10-06	114.00	114.00	114.00	114.00	164
2023-10-05	111.58	111.58	111.58	111.58	277
2023-10-04	111.58	111.58	111.58	111.58	25
2023-10-03	112.68	112.68	112.68	112.68	71
2023-10-02	117.59	117.59	117.59	117.59	73
2023-09-29	116.38	116.38	116.38	116.38	11
2023-09-28	116.68	116.68	116.68	116.68	1
2023-09-27	117.40	117.40	117.40	117.40	77,994
2023-09-26	118.05	118.05	118.05	118.05	1,813
2023-09-25	119.44	119.44	119.44	119.44	85
2023-09-22	120.31	120.31	120.31	120.31	46
2023-09-21	120.69	120.69	120.69	120.69	471
2023-09-20	124.33	124.33	124.33	124.33	2,488
2023-09-19	122.59	122.59	122.59	122.59	405
2023-09-18	123.62	123.62	123.62	123.62	228
2023-09-15	126.57	126.57	126.57	126.57	25
2023-09-14	126.87	126.87	126.87	126.87	8
2023-09-13	125.94	125.94	125.94	125.94	896
2023-09-12	125.68	125.68	125.68	125.68	1,033
2023-09-11	124.79	124.79	124.79	124.79	16
2023-09-08	127.86	127.86	127.86	127.86	7
2023-09-07	127.51	127.51	127.51	127.51	56
2023-09-06	127.95	127.95	127.95	127.95	106
2023-09-05	128.47	128.47	128.47	128.47	42
2023-09-04	129.77	129.77	129.77	129.77	0
2023-09-01	129.77	129.77	129.77	129.77	70
2023-08-31	128.65	128.65	128.65	128.65	606
2023-08-30	125.46	125.46	125.46	125.46	122
2023-08-29	124.68	124.68	124.68	124.68	132,167
2023-08-28	120.56	120.56	120.56	120.56	0
2023-08-25	120.56	120.56	120.56	120.56	102
2023-08-24	123.65	123.65	123.65	123.65	1,569
2023-08-23	123.35	123.35	123.35	123.35	912
2023-08-22	125.11	125.11	125.11	125.11	20
2023-08-21	122.85	122.85	122.85	122.85	716
2023-08-18	124.90	124.90	124.90	124.90	191
2023-08-17	124.90	124.90	124.90	124.90	156
2023-08-16	123.38	123.38	123.38	123.38	34
2023-08-15	123.86	123.86	123.86	123.86	28,374
2023-08-14	126.79	126.79	126.79	126.79	216
2023-08-11	127.77	127.77	127.77	127.77	60
2023-08-10	129.11	129.11	129.11	129.11	742
2023-08-09	124.81	124.81	124.81	124.81	103
2023-08-08	122.35	122.35	122.35	122.35	69
2023-08-07	123.32	123.32	123.32	123.32	746
2023-08-04	123.74	123.74	123.74	123.74	87
2023-08-03	120.36	120.36	120.36	120.36	43
2023-08-02	124.19	124.19	124.19	124.19	876
2023-08-01	118.88	118.88	118.88	118.88	3,017
2023-07-31	110.69	110.69	110.69	110.69	137
2023-07-28	109.49	109.49	109.49	109.49	72
2023-07-27	112.67	112.67	112.67	112.67	328
2023-07-26	110.41	110.41	110.41	110.41	300
2023-07-25	112.50	112.50	112.50	112.50	106
2023-07-24	112.54	112.54	112.54	112.54	41
2023-07-21	111.31	111.31	111.31	111.31	158
2023-07-20	113.36	113.36	113.36	113.36	536
2023-07-19	115.79	115.79	115.79	115.79	374
2023-07-18	113.61	113.61	113.61	113.61	264
2023-07-17	112.91	112.91	112.91	112.91	476
2023-07-14	112.83	112.83	112.83	112.83	255
2023-07-13	110.18	110.18	110.18	110.18	139,329
2023-07-12	108.55	108.55	108.55	108.55	144
2023-07-11	107.31	107.31	107.31	107.31	2
2023-07-10	107.01	107.01	107.01	107.01	103
2023-07-07	105.80	105.80	105.80	105.80	1,976
2023-07-06	103.42	103.42	103.42	103.42	1,631
2023-07-05	103.35	103.35	103.35	103.35	172
2023-07-04	101.94	101.94	101.94	101.94	0
2023-07-03	101.94	101.94	101.94	101.94	270
2023-06-30	97.84	97.84	97.84	97.84	247
2023-06-29	98.30	98.30	98.30	98.30	513
2023-06-28	96.76	96.76	96.76	96.76	1,145
2023-06-27	98.05	98.05	98.05	98.05	453
2023-06-26	98.54	98.54	98.54	98.54	203
2023-06-23	99.55	99.55	99.55	99.55	186
2023-06-22	99.58	99.58	99.58	99.58	49,358
2023-06-21	100.02	100.02	100.02	100.02	285
2023-06-20	100.58	100.58	100.58	100.58	1,122
2023-06-19	102.50	102.50	102.50	102.50	25
2023-06-16	101.10	101.10	101.10	101.10	117,699
2023-06-15	100.33	100.33	100.33	100.33	770
2023-06-14	101.88	101.88	101.88	101.88	510
2023-06-13	101.04	101.04	101.04	101.04	427
2023-06-12	101.74	101.74	101.74	101.74	93
2023-06-09	100.69	100.69	100.69	100.69	165
2023-06-08	100.45	100.45	100.45	100.45	223
2023-06-07	101.44	101.44	101.44	101.44	566
2023-06-06	100.25	100.25	100.25	100.25	166
2023-06-05	98.71	98.71	98.71	98.71	275
2023-06-02	100.63	100.63	100.63	100.63	359
2023-06-01	98.70	98.70	98.70	98.70	161,453
2023-05-31	96.62	96.62	96.62	96.62	827
2023-05-30	97.39	97.39	97.39	97.39	1,281
2023-05-29	99.97	99.97	99.97	99.97	0
2023-05-26	99.97	99.97	99.97	99.97	967
2023-05-25	98.95	98.95	98.95	98.95	569
2023-05-24	100.56	100.56	100.56	100.56	107
2023-05-23	103.01	103.01	103.01	103.01	365
2023-05-22	104.38	104.38	104.38	104.38	63
2023-05-19	103.50	103.50	103.50	103.50	476
2023-05-18	103.78	103.78	103.78	103.78	102
2023-05-17	102.35	102.35	102.35	102.35	189
2023-05-16	102.87	102.87	102.87	102.87	196
2023-05-15	102.87	102.87	102.87	102.87	193
2023-05-12	103.97	103.97	103.97	103.97	12,351
2023-05-11	102.95	102.95	102.95	102.95	11,189
2023-05-10	105.74	105.74	105.74	105.74	101
2023-05-09	105.27	105.27	105.27	105.27	259,428
2023-05-08	103.49	103.49	103.49	103.49	0
2023-05-05	103.49	103.49	103.49	103.49	74
2023-05-04	102.94	102.94	102.94	102.94	864
2023-05-03	104.07	104.07	104.07	104.07	576
2023-05-02	98.35	98.35	98.35	98.35	4,644
2023-05-01	111.73	111.73	111.73	111.73	0
2023-04-28	111.73	111.73	111.73	111.73	292
2023-04-27	109.61	109.61	109.61	109.61	804
2023-04-26	106.18	106.18	106.18	106.18	88
2023-04-25	108.59	108.59	108.59	108.59	5
2023-04-24	109.79	109.79	109.79	109.79	2,621
2023-04-21	110.23	110.23	110.23	110.23	98
2023-04-20	109.51	109.51	109.51	109.51	74
2023-04-19	109.60	109.60	109.60	109.60	599
2023-04-18	107.41	107.41	107.41	107.41	275
2023-04-17	107.85	107.85	107.85	107.85	385
2023-04-14	107.71	107.71	107.71	107.71	142,934
2023-04-13	107.01	107.01	107.01	107.01	1,228
2023-04-12	106.00	106.00	106.00	106.00	448
2023-04-11	105.77	105.77	105.77	105.77	8,944
2023-04-10	105.08	105.08	105.08	105.08	0
2023-04-07	105.08	105.08	105.08	105.08	0
2023-04-06	105.08	105.08	105.08	105.08	44
2023-04-05	104.17	104.17	104.17	104.17	43
2023-04-04	105.98	105.98	105.98	105.98	10,865
2023-04-03	104.69	104.69	104.69	104.69	161,146
2023-03-31	105.58	105.58	105.58	105.58	470
2023-03-30	105.57	105.57	105.57	105.57	309
2023-03-29	100.51	100.51	100.51	100.51	746
2023-03-28	99.26	99.26	99.26	99.26	266
2023-03-27	100.36	100.36	100.36	100.36	9,462
2023-03-24	97.54	97.54	97.54	97.54	400
2023-03-23	101.54	101.54	101.54	101.54	4,802
2023-03-22	100.55	100.55	100.55	100.55	209,482
2023-03-21	103.06	103.06	103.06	103.06	505
2023-03-20	100.75	100.75	100.75	100.75	354
2023-03-17	100.89	100.89	100.89	100.89	181,664
2023-03-16	99.38	99.38	99.38	99.38	43
2023-03-15	99.67	99.67	99.67	99.67	985
2023-03-14	100.32	100.32	100.32	100.32	155
2023-03-13	98.05	98.05	98.05	98.05	509
2023-03-10	100.76	100.76	100.76	100.76	1,125
2023-03-09	107.44	107.44	107.44	107.44	4
2023-03-08	109.48	109.48	109.48	109.48	11
2023-03-07	111.65	111.65	111.65	111.65	96,549
2023-03-06	114.78	114.78	114.78	114.78	105,101
2023-03-03	112.41	112.41	112.41	112.41	226
2023-03-02	112.41	112.41	112.41	112.41	130
2023-03-01	111.17	111.17	111.17	111.17	592
2023-02-28	113.89	113.89	113.89	113.89	558
2023-02-27	112.65	112.65	112.65	112.65	117
2023-02-24	112.67	112.67	112.67	112.67	194
2023-02-23	115.45	115.45	115.45	115.45	289
2023-02-22	113.47	113.47	113.47	113.47	1,314
2023-02-21	113.12	113.12	113.12	113.12	548
2023-02-20	116.18	116.18	116.18	116.18	0
2023-02-17	116.18	116.18	116.18	116.18	233
2023-02-16	116.73	116.73	116.73	116.73	569
2023-02-15	119.55	119.55	119.55	119.55	44
2023-02-14	114.25	114.25	114.25	114.25	77
2023-02-13	115.63	115.63	115.63	115.63	43,109
2023-02-10	116.89	116.89	116.89	116.89	1,188
2023-02-09	112.77	112.77	112.77	112.77	102
2023-02-08	112.53	112.53	112.53	112.53	362
2023-02-07	113.10	113.10	113.10	113.10	2,089
2023-02-06	112.95	112.95	112.95	112.95	71
2023-02-03	115.51	115.51	115.51	115.51	342
2023-02-02	119.63	119.63	119.63	119.63	597
2023-02-01	114.10	114.10	114.10	114.10	439
2023-01-31	112.71	112.71	112.71	112.71	63
2023-01-30	111.84	111.84	111.84	111.84	9
2023-01-27	113.39	113.39	113.39	113.39	9
2023-01-26	112.49	112.49	112.49	112.49	491
2023-01-25	108.90	108.90	108.90	108.90	339
2023-01-24	115.34	115.34	115.34	115.34	141
2023-01-23	113.38	113.38	113.38	113.38	141
2023-01-20	110.26	110.26	110.26	110.26	56
2023-01-19	110.08	110.08	110.08	110.08	3
2023-01-18	111.03	111.03	111.03	111.03	130
2023-01-17	111.04	111.04	111.04	111.04	4,428
2023-01-16	106.92	106.92	106.92	106.92	0
2023-01-13	106.92	106.92	106.92	106.92	60
2023-01-12	107.32	107.32	107.32	107.32	353
2023-01-11	106.15	106.15	106.15	106.15	14
2023-01-10	105.28	105.28	105.28	105.28	105,032
2023-01-09	106.18	106.18	106.18	106.18	2
2023-01-06	104.56	104.56	104.56	104.56	860
2023-01-05	103.96	103.96	103.96	103.96	82
2023-01-04	101.94	101.94	101.94	101.94	821
2023-01-03	101.60	101.60	101.60	101.60	894
2023-01-02	98.83	98.83	98.83	98.83	0
2022-12-30	97.91	97.91	97.91	97.91	8
2022-12-29	97.91	97.91	97.91	97.91	172
2022-12-28	98.00	98.00	98.00	98.00	89
2022-12-27	92.82	92.82	92.82	92.82	0
2022-12-26	92.82	92.82	92.82	92.82	0
2022-12-23	92.82	92.82	92.82	92.82	123
2022-12-22	96.31	96.31	96.31	96.31	46
2022-12-21	94.41	94.41	94.41	94.41	130
2022-12-20	94.41	94.41	94.41	94.41	76
2022-12-19	94.41	94.41	94.41	94.41	568
2022-12-16	94.01	94.01	94.01	94.01	62
2022-12-15	98.20	98.20	98.20	98.20	7,772
2022-12-14	99.70	99.70	99.70	99.70	110
2022-12-13	100.44	100.44	100.44	100.44	478
2022-12-12	99.35	99.35	99.35	99.35	415
2022-12-09	99.09	99.09	99.09	99.09	26
2022-12-08	100.40	100.40	100.40	100.40	37
2022-12-07	99.79	99.79	99.79	99.79	2,303
2022-12-06	99.79	99.79	99.79	99.79	27
2022-12-05	103.63	103.63	103.63	103.63	1,916
2022-12-02	101.32	101.32	101.32	101.32	41
2022-12-01	99.88	99.88	99.88	99.88	118
2022-11-30	99.88	99.88	99.88	99.88	307
2022-11-29	100.05	100.05	100.05	100.05	7
2022-11-28	101.19	101.19	101.19	101.19	55
2022-11-25	102.62	102.62	102.62	102.62	35
2022-11-24	100.00	100.00	100.00	100.00	0
2022-11-23	100.00	100.00	100.00	100.00	155
2022-11-22	98.48	98.48	98.48	98.48	5,839
2022-11-21	97.01	97.01	97.01	97.01	14
2022-11-18	96.97	96.97	96.97	96.97	3,037
2022-11-17	97.51	97.51	97.51	97.51	413
2022-11-16	103.83	103.83	103.83	103.83	2,794
2022-11-15	103.83	103.83	103.83	103.83	161
2022-11-14	103.73	103.73	103.73	103.73	102
2022-11-11	103.04	103.04	103.04	103.04	53
2022-11-10	100.15	100.15	100.15	100.15	449
2022-11-09	98.59	98.59	98.59	98.59	311
2022-11-08	99.87	99.87	99.87	99.87	451
2022-11-07	94.86	94.86	94.86	94.86	122
2022-11-04	93.54	93.54	93.54	93.54	218
2022-11-03	99.98	99.98	99.98	99.98	5,006
2022-11-02	111.75	111.75	111.75	111.75	77
2022-11-01	112.96	112.96	112.96	112.96	180
2022-10-31	116.54	116.54	116.54	116.54	1,270
2022-10-28	125.00	125.00	125.00	125.00	400
2022-10-27	122.65	122.65	122.65	122.65	93
2022-10-26	122.65	122.65	122.65	122.65	141
2022-10-25	116.56	116.56	116.56	116.56	2
2022-10-24	114.91	114.91	114.91	114.91	254
2022-10-21	113.11	113.11	113.11	113.11	27
2022-10-20	114.81	114.81	114.81	114.81	289
2022-10-19	113.10	113.10	113.10	113.10	23
2022-10-18	113.10	113.10	113.10	113.10	776
2022-10-17	111.57	111.57	111.57	111.57	36
2022-10-14	114.40	114.40	114.40	114.40	226
2022-10-13	105.81	105.81	105.81	105.81	550
2022-10-12	105.75	105.75	105.75	105.75	7,037
2022-10-11	107.45	107.45	107.45	107.45	324
2022-10-10	112.34	112.34	112.34	112.34	77
2022-10-07	112.83	112.83	112.83	112.83	7,292
2022-10-06	116.64	116.64	116.64	116.64	252
2022-10-05	117.44	117.44	117.44	117.44	25
2022-10-04	113.29	113.29	113.29	113.29	8
2022-10-03	109.86	109.86	109.86	109.86	28
2022-09-30	111.17	111.17	111.17	111.17	121
2022-09-29	108.43	108.43	108.43	108.43	144
2022-09-28	108.35	108.35	108.35	108.35	409
2022-09-27	110.10	110.10	110.10	110.10	10,255
2022-09-26	110.22	110.22	110.22	110.22	398
2022-09-23	115.57	115.57	115.57	115.57	386
2022-09-22	117.09	117.09	117.09	117.09	10,461
2022-09-21	126.14	126.14	126.14	126.14	6,063
2022-09-20	126.03	126.03	126.03	126.03	227
2022-09-19	130.91	130.91	130.91	130.91	0
2022-09-16	130.91	130.91	130.91	130.91	31
2022-09-15	135.18	135.18	135.18	135.18	4
2022-09-14	131.94	131.94	131.94	131.94	227
2022-09-13	136.19	136.19	136.19	136.19	38
2022-09-12	134.98	134.98	134.98	134.98	211
2022-09-09	131.97	131.97	131.97	131.97	160
2022-09-08	130.40	130.40	130.40	130.40	45,731
2022-09-07	127.70	127.70	127.70	127.70	59
2022-09-06	126.43	126.43	126.43	126.43	516
2022-09-05	125.45	125.45	125.45	125.45	0
2022-09-02	125.45	125.45	125.45	125.45	12
2022-09-01	123.76	123.76	123.76	123.76	421
2022-08-31	126.94	126.94	126.94	126.94	12
2022-08-30	125.24	125.24	125.24	125.24	14
2022-08-29	128.97	128.97	128.97	128.97	0
2022-08-26	128.97	128.97	128.97	128.97	34
2022-08-25	129.42	129.42	129.42	129.42	2
2022-08-24	129.42	129.42	129.42	129.42	42
2022-08-23	130.35	130.35	130.35	130.35	25
2022-08-22	132.48	132.48	132.48	132.48	183
2022-08-19	134.20	134.20	134.20	134.20	12
2022-08-18	134.65	134.65	134.65	134.65	1,579
2022-08-17	135.79	135.79	135.79	135.79	335
2022-08-16	136.76	136.76	136.76	136.76	34
2022-08-15	136.91	136.91	136.91	136.91	91
2022-08-12	136.97	136.97	136.97	136.97	238
2022-08-11	134.21	134.21	134.21	134.21	50
2022-08-10	134.83	134.83	134.83	134.83	203
2022-08-09	130.66	130.66	130.66	130.66	45,762
2022-08-08	131.20	131.20	131.20	131.20	65
2022-08-05	131.34	131.34	131.34	131.34	117
2022-08-04	130.98	130.98	130.98	130.98	31
2022-08-03	129.76	129.76	129.76	129.76	280
2022-08-02	126.76	126.76	126.76	126.76	146
2022-08-01	131.25	131.25	131.25	131.25	720
2022-07-29	120.92	120.92	120.92	120.92	8
2022-07-28	120.92	120.92	120.92	120.92	28
2022-07-27	120.86	120.86	120.86	120.86	13
2022-07-26	118.49	118.49	118.49	118.49	3
2022-07-25	118.49	118.49	118.49	118.49	112
2022-07-22	120.83	120.83	120.83	120.83	205
2022-07-21	120.73	120.73	120.73	120.73	12
2022-07-20	117.73	117.73	117.73	117.73	602
2022-07-19	117.54	117.54	117.54	117.54	3
2022-07-18	115.60	115.60	115.60	115.60	326
2022-07-15	115.71	115.71	115.71	115.71	95
2022-07-14	109.21	109.21	109.21	109.21	2
2022-07-13	109.21	109.21	109.21	109.21	19
2022-07-12	113.00	113.00	113.00	113.00	62
2022-07-11	113.28	113.28	113.28	113.28	28
2022-07-08	114.60	114.60	114.60	114.60	302
2022-07-07	113.59	113.59	113.59	113.59	9
2022-07-06	112.02	112.02	112.02	112.02	252
2022-07-05	108.42	108.42	108.42	108.42	10
2022-07-04	109.73	109.73	109.73	109.73	0
2022-07-01	109.73	109.73	109.73	109.73	237
2022-06-30	109.16	109.16	109.16	109.16	334
2022-06-29	114.78	114.78	114.78	114.78	6
2022-06-28	118.01	118.01	118.01	118.01	17
2022-06-27	116.42	116.42	116.42	116.42	219
2022-06-24	118.37	118.37	118.37	118.37	163
2022-06-23	113.41	113.41	113.41	113.41	32
2022-06-22	110.87	110.87	110.87	110.87	244
2022-06-21	112.00	112.00	112.00	112.00	16
2022-06-20	110.17	110.17	110.17	110.17	0
2022-06-17	110.17	110.17	110.17	110.17	46
2022-06-16	105.65	105.65	105.65	105.65	39
2022-06-15	112.57	112.57	112.57	112.57	333
2022-06-14	112.60	112.60	112.60	112.60	208
2022-06-13	113.56	113.56	113.56	113.56	13
2022-06-10	119.29	119.29	119.29	119.29	46
2022-06-09	125.31	125.31	125.31	125.31	13
2022-06-08	129.59	129.59	129.59	129.59	9
2022-06-07	129.01	129.01	129.01	129.01	63
2022-06-06	130.65	130.65	130.65	130.65	60
2022-06-03	130.80	130.80	130.80	130.80	0
2022-06-02	130.80	130.80	130.80	130.80	0
2022-06-01	130.80	130.80	130.80	130.80	465
2022-05-31	131.62	131.62	131.62	131.62	1,262
2022-05-30	131.15	131.15	131.15	131.15	0
2022-05-27	131.15	131.15	131.15	131.15	367
2022-05-26	122.91	122.91	122.91	122.91	12
2022-05-25	123.91	123.91	123.91	123.91	2
2022-05-24	121.25	121.25	121.25	121.25	1,034
2022-05-23	123.79	123.79	123.79	123.79	69
2022-05-20	120.22	120.22	120.22	120.22	18
2022-05-19	118.51	118.51	118.51	118.51	23
2022-05-18	121.69	121.69	121.69	121.69	155
2022-05-17	120.02	120.02	120.02	120.02	1
2022-05-16	120.02	120.02	120.02	120.02	312
2022-05-13	121.59	121.59	121.59	121.59	417
2022-05-12	117.97	117.97	117.97	117.97	52
2022-05-11	120.53	120.53	120.53	120.53	216
2022-05-10	116.15	116.15	116.15	116.15	88
2022-05-09	120.86	120.86	120.86	120.86	13
2022-05-06	123.57	123.57	123.57	123.57	815
2022-05-05	131.59	131.59	131.59	131.59	336
2022-05-04	126.27	126.27	126.27	126.27	2
2022-05-03	128.89	128.89	128.89	128.89	250
2022-05-02	140.80	140.80	140.80	140.80	0
2022-04-29	140.80	140.80	140.80	140.80	210
2022-04-28	139.54	139.54	139.54	139.54	618
2022-04-27	134.64	134.64	134.64	134.64	3,787
2022-04-26	134.13	134.13	134.13	134.13	318
2022-04-25	132.04	132.04	132.04	132.04	392
2022-04-22	137.49	137.49	137.49	137.49	46
2022-04-21	145.43	145.43	145.43	145.43	1
2022-04-20	146.10	146.10	146.10	146.10	14
2022-04-19	143.53	143.53	143.53	143.53	134
2022-04-18	136.96	136.96	136.96	136.96	0
2022-04-15	136.96	136.96	136.96	136.96	0
2022-04-14	136.96	136.96	136.96	136.96	987
2022-04-13	136.96	136.96	136.96	136.96	20
2022-04-12	136.82	136.82	136.82	136.82	30,095
2022-04-11	136.12	136.12	136.12	136.12	153
2022-04-08	137.40	137.40	137.40	137.40	21
2022-04-07	133.05	133.05	133.05	133.05	79,942
2022-04-06	138.92	138.92	138.92	138.92	345
2022-04-05	139.93	139.93	139.93	139.93	947
2022-04-04	141.63	141.63	141.63	141.63	207
2022-04-01	138.64	138.64	138.64	138.64	0
2022-03-31	137.52	137.52	137.52	137.52	0
2022-03-30	133.99	133.99	133.99	133.99	0
2022-03-29	133.99	133.99	133.99	133.99	100
2022-03-28	133.99	133.99	133.99	133.99	0
2022-03-25	133.99	133.99	133.99	133.99	0
2022-03-24	133.99	133.99	133.99	133.99	0
2022-03-23	136.95	136.95	136.95	136.95	0
2022-03-22	134.76	134.76	134.76	134.76	3
2022-03-21	134.76	134.76	134.76	134.76	4
2022-03-18	133.12	133.12	133.12	133.12	24
2022-03-17	132.13	132.13	132.13	132.13	100
2022-03-16	132.13	132.13	132.13	132.13	0
2022-03-15	126.68	126.68	126.68	126.68	1,050
2022-03-14	127.24	127.24	127.24	127.24	6
2022-03-11	127.84	127.84	127.84	127.84	3
2022-03-10	125.11	125.11	125.11	125.11	705
2022-03-09	127.09	127.09	127.09	127.09	718
2022-03-08	122.31	122.31	122.31	122.31	44
2022-03-07	131.42	131.42	131.42	131.42	0
2022-03-04	131.42	131.42	131.42	131.42	21
2022-03-03	131.42	131.42	131.42	131.42	708
2022-03-02	128.47	128.47	128.47	128.47	0
2022-03-01	130.78	130.78	130.78	130.78	273
2022-02-28	134.64	134.64	134.64	134.64	945
2022-02-25	137.19	137.19	137.19	137.19	500
2022-02-24	131.88	131.88	131.88	131.88	1,126
2022-02-23	135.41	135.41	135.41	135.41	246
2022-02-22	135.41	135.41	135.41	135.41	910
2022-02-21	137.41	137.41	137.41	137.41	0
2022-02-18	137.57	137.57	137.57	137.57	96
2022-02-17	141.74	141.74	141.74	141.74	1
2022-02-16	143.60	143.60	143.60	143.60	1,046
2022-02-15	146.72	146.72	146.72	146.72	0
2022-02-14	146.72	146.72	146.72	146.72	885
2022-02-11	145.49	145.49	145.49	145.49	867
2022-02-10	150.64	150.64	150.64	150.64	3,764
2022-02-09	148.10	148.10	148.10	148.10	1,002
2022-02-08	145.79	145.79	145.79	145.79	592
2022-02-07	145.79	145.79	145.79	145.79	8
2022-02-04	144.53	144.53	144.53	144.53	11
2022-02-03	147.11	147.11	147.11	147.11	971
2022-02-02	150.64	150.64	150.64	150.64	80,742
2022-02-01	148.85	148.85	148.85	148.85	3
2022-01-31	147.86	147.86	147.86	147.86	1,178
2022-01-28	142.62	142.62	142.62	142.62	114
2022-01-27	143.99	143.99	143.99	143.99	295
2022-01-26	139.50	139.50	139.50	139.50	67
2022-01-25	138.52	138.52	138.52	138.52	534
2022-01-24	138.83	138.83	138.83	138.83	1,963
2022-01-21	144.72	144.72	144.72	144.72	4,308
2022-01-20	148.87	148.87	148.87	148.87	1,898
2022-01-19	147.39	147.39	147.39	147.39	30
2022-01-18	148.95	148.95	148.95	148.95	1,289
2022-01-17	150.55	150.55	150.55	150.55	0
2022-01-14	149.74	149.74	149.74	149.74	1,770
2022-01-13	150.60	150.60	150.60	150.60	527
2022-01-12	149.10	149.10	149.10	149.10	4
2022-01-11	147.58	147.58	147.58	147.58	129
2022-01-10	144.46	144.46	144.46	144.46	2,886
2022-01-07	151.86	151.86	151.86	151.86	1,671
2022-01-06	153.48	153.48	153.48	153.48	1,899
2022-01-05	148.86	148.86	148.86	148.86	1,663
2022-01-04	142.31	142.31	142.31	142.31	961
2022-01-03	136.73	136.73	136.73	136.73	0
2021-12-31	136.73	136.73	136.73	136.73	201
2021-12-30	134.58	134.58	134.58	134.58	171
2021-12-29	134.53	134.53	134.53	134.53	271
2021-12-28	134.87	134.87	134.87	134.87	0
2021-12-27	134.87	134.87	134.87	134.87	0
2021-12-24	134.87	134.87	134.87	134.87	510
2021-12-23	134.87	134.87	134.87	134.87	210
2021-12-22	133.69	133.69	133.69	133.69	337
2021-12-21	125.04	125.04	125.04	125.04	125
2021-12-20	124.78	124.78	124.78	124.78	583
2021-12-17	126.90	126.90	126.90	126.90	65
2021-12-16	127.11	127.11	127.11	127.11	316
2021-12-15	128.23	128.23	128.23	128.23	0
2021-12-14	127.66	127.66	127.66	127.66	34
2021-12-13	125.31	125.31	125.31	125.31	0
2021-12-10	125.56	125.56	125.56	125.56	423
2021-12-09	129.27	129.27	129.27	129.27	360
2021-12-08	132.32	132.32	132.32	132.32	295
2021-12-07	130.95	130.95	130.95	130.95	386
2021-12-06	127.52	127.52	127.52	127.52	1,158
2021-12-03	121.31	121.31	121.31	121.31	944
2021-12-02	117.86	117.86	117.86	117.86	1,621
2021-12-01	119.04	119.04	119.04	119.04	40
2021-11-30	120.00	120.00	120.00	120.00	1,143
2021-11-29	121.04	121.04	121.04	121.04	1,282
2021-11-26	121.76	121.76	121.76	121.76	388
2021-11-25	124.56	124.56	124.56	124.56	0
2021-11-24	125.96	125.96	125.96	125.96	330
2021-11-23	122.24	122.24	122.24	122.24	402
2021-11-22	122.24	122.24	122.24	122.24	1,743
2021-11-19	126.62	126.62	126.62	126.62	401
2021-11-18	127.45	127.45	127.45	127.45	661
2021-11-17	123.73	123.73	123.73	123.73	87,243
2021-11-16	130.14	130.14	130.14	130.14	743
2021-11-15	132.83	132.83	132.83	132.83	451
2021-11-12	129.90	129.90	129.90	129.90	297
2021-11-11	129.08	129.08	129.08	129.08	504
2021-11-10	134.50	134.50	134.50	134.50	50
2021-11-09	135.30	135.30	135.30	135.30	387
2021-11-08	134.32	134.32	134.32	134.32	162
2021-11-05	138.04	138.04	138.04	138.04	0
2021-11-04	138.04	138.04	138.04	138.04	74,128
2021-11-03	134.85	134.85	134.85	134.85	3,089
2021-11-02	134.02	134.02	134.02	134.02	680
2021-11-01	145.17	145.17	145.17	145.17	669
2021-10-29	144.48	144.48	144.48	144.48	45
2021-10-28	145.02	145.02	145.02	145.02	681
2021-10-27	143.99	143.99	143.99	143.99	929
2021-10-26	157.78	157.78	157.78	157.78	108
2021-10-25	157.95	157.95	157.95	157.95	8
2021-10-22	159.07	159.07	159.07	159.07	0
2021-10-21	159.07	159.07	159.07	159.07	1,864
2021-10-20	160.99	160.99	160.99	160.99	2,777
2021-10-19	160.91	160.91	160.91	160.91	284
2021-10-18	159.21	159.21	159.21	159.21	295
2021-10-15	157.91	157.91	157.91	157.91	474
2021-10-14	154.21	154.21	154.21	154.21	954
2021-10-13	149.94	149.94	149.94	149.94	2,628
2021-10-12	151.66	151.66	151.66	151.66	105
2021-10-11	159.97	159.97	159.97	159.97	12
2021-10-08	161.32	161.32	161.32	161.32	4
2021-10-07	160.14	160.14	160.14	160.14	217
2021-10-06	156.79	156.79	156.79	156.79	0
2021-10-05	156.79	156.79	156.79	156.79	261
2021-10-04	155.21	155.21	155.21	155.21	385
2021-10-01	158.96	158.96	158.96	158.96	0
2021-09-30	164.11	164.11	164.11	164.11	22
2021-09-29	164.11	164.11	164.11	164.11	30
2021-09-28	163.61	163.61	163.61	163.61	0
2021-09-27	161.69	161.69	161.69	161.69	0
2021-09-24	163.98	163.98	163.98	163.98	0
2021-09-23	163.60	163.60	163.60	163.60	662
2021-09-22	158.02	158.02	158.02	158.02	744
2021-09-21	158.55	158.55	158.55	158.55	28
2021-09-20	159.86	159.86	159.86	159.86	85
2021-09-17	161.92	161.92	161.92	161.92	43
2021-09-16	163.81	163.81	163.81	163.81	1,442
2021-09-15	161.61	161.61	161.61	161.61	7
2021-09-14	164.57	164.57	164.57	164.57	368
2021-09-13	166.38	166.38	166.38	166.38	4,049
2021-09-10	166.86	166.86	166.86	166.86	184
2021-09-09	172.88	172.88	172.88	172.88	791
2021-09-08	164.30	164.30	164.30	164.30	653
2021-09-07	159.41	159.41	159.41	159.41	8
2021-09-06	157.86	157.86	157.86	157.86	0
2021-09-03	159.85	159.85	159.85	159.85	62
2021-09-02	162.25	162.25	162.25	162.25	50
2021-09-01	163.93	163.93	163.93	163.93	1,029
2021-08-31	161.35	161.35	161.35	161.35	4,200
2021-08-30	162.44	162.44	162.44	162.44	0
2021-08-27	162.44	162.44	162.44	162.44	205
2021-08-26	166.63	166.63	166.63	166.63	11
2021-08-25	166.63	166.63	166.63	166.63	0
2021-08-24	166.63	166.63	166.63	166.63	432
2021-08-23	164.26	164.26	164.26	164.26	52
2021-08-20	162.84	162.84	162.84	162.84	41
2021-08-19	164.00	164.00	164.00	164.00	553
2021-08-18	168.95	168.95	168.95	168.95	100
2021-08-17	168.95	168.95	168.95	168.95	14
2021-08-16	168.95	168.95	168.95	168.95	959
2021-08-13	166.30	166.30	166.30	166.30	1,085
2021-08-12	169.50	169.50	169.50	169.50	8
2021-08-11	169.78	169.78	169.78	169.78	10
2021-08-10	173.67	173.67	173.67	173.67	416
2021-08-09	176.28	176.28	176.28	176.28	356
2021-08-06	174.08	174.08	174.08	174.08	1,727
2021-08-05	166.44	166.44	166.44	166.44	218
2021-08-04	167.47	167.47	167.47	167.47	19
2021-08-03	166.72	166.72	166.72	166.72	1,167
2021-08-02	182.18	182.18	182.18	182.18	2,182
2021-07-30	192.28	192.28	192.28	192.28	690
2021-07-29	194.22	194.22	194.22	194.22	1,082
2021-07-28	191.53	191.53	191.53	191.53	1,410
2021-07-27	194.32	194.32	194.32	194.32	1,027
2021-07-26	192.33	192.33	192.33	192.33	253
2021-07-23	192.56	192.56	192.56	192.56	827
2021-07-22	191.81	191.81	191.81	191.81	0
2021-07-21	189.68	189.68	189.68	189.68	389
2021-07-20	186.80	186.80	186.80	186.80	652
2021-07-19	187.03	187.03	187.03	187.03	610
2021-07-16	196.35	196.35	196.35	196.35	506
2021-07-15	192.30	192.30	192.30	192.30	215
2021-07-14	193.18	193.18	193.18	193.18	700
2021-07-13	189.48	189.48	189.48	189.48	0
2021-07-12	189.85	189.85	189.85	189.85	300
2021-07-09	190.79	190.79	190.79	190.79	785
2021-07-08	189.00	189.00	189.00	189.00	274
2021-07-07	192.85	192.85	192.85	192.85	0
2021-07-06	192.96	192.96	192.96	192.96	362
2021-07-05	193.36	193.36	193.36	193.36	0
2021-07-02	192.65	192.65	192.65	192.65	287
2021-07-01	188.86	188.86	188.86	188.86	15
2021-06-30	188.86	188.86	188.86	188.86	40
2021-06-29	191.00	191.00	191.00	191.00	396
2021-06-28	192.95	192.95	192.95	192.95	755
2021-06-25	191.75	191.75	191.75	191.75	1,207
2021-06-24	192.72	192.72	192.72	192.72	208
2021-06-23	193.56	193.56	193.56	193.56	0
2021-06-22	190.83	190.83	190.83	190.83	0
2021-06-21	190.83	190.83	190.83	190.83	17
2021-06-18	191.59	191.59	191.59	191.59	130
2021-06-17	192.94	192.94	192.94	192.94	795
2021-06-16	192.98	192.98	192.98	192.98	40
2021-06-15	191.50	191.50	191.50	191.50	267
2021-06-14	191.23	191.23	191.23	191.23	451
2021-06-11	192.04	192.04	192.04	192.04	850
2021-06-10	192.44	192.44	192.44	192.44	400
2021-06-09	191.50	191.50	191.50	191.50	0
2021-06-08	192.53	192.53	192.53	192.53	228
2021-06-07	192.18	192.18	192.18	192.18	299
2021-06-04	195.91	195.91	195.91	195.91	98
2021-06-03	195.91	195.91	195.91	195.91	0
2021-06-02	194.79	194.79	194.79	194.79	642
2021-06-01	194.79	194.79	194.79	194.79	895
2021-05-28	193.21	193.21	193.21	193.21	4
2021-05-27	193.57	193.57	193.57	193.57	445
2021-05-26	194.58	194.58	194.58	194.58	380
2021-05-25	195.27	195.27	195.27	195.27	216
2021-05-24	195.41	195.41	195.41	195.41	11,655
2021-05-21	195.41	195.41	195.41	195.41	460
2021-05-20	192.14	192.14	192.14	192.14	53
2021-05-19	192.14	192.14	192.14	192.14	312
2021-05-18	197.43	197.43	197.43	197.43	210
2021-05-17	199.18	199.18	199.18	199.18	100
2021-05-14	198.02	198.02	198.02	198.02	415
2021-05-13	197.68	197.68	197.68	197.68	460
2021-05-12	195.06	195.06	195.06	195.06	425
2021-05-11	193.25	193.25	193.25	193.25	255
2021-05-10	201.75	201.75	201.75	201.75	484
2021-05-07	201.61	201.61	201.61	201.61	384
2021-05-06	200.21	200.21	200.21	200.21	12
2021-05-05	201.30	201.30	201.30	201.30	1,180
2021-05-04	205.38	205.38	205.38	205.38	1,029
2021-04-30	216.53	216.53	216.53	216.53	66
2021-04-29	219.42	219.42	219.42	219.42	0
2021-04-28	219.42	219.42	219.42	219.42	500
2021-04-27	216.49	216.49	216.49	216.49	5,916
2021-04-26	219.14	219.14	219.14	219.14	683
2021-04-23	215.81	215.81	215.81	215.81	741
2021-04-22	215.81	215.81	215.81	215.81	0
2021-04-21	215.81	215.81	215.81	215.81	760
2021-04-20	213.85	213.85	213.85	213.85	520
2021-04-19	217.44	217.44	217.44	217.44	266
2021-04-16	217.67	217.67	217.67	217.67	566
2021-04-15	218.38	218.38	218.38	218.38	7,208
2021-04-14	214.75	214.75	214.75	214.75	16,961
2021-04-13	213.22	213.22	213.22	213.22	298
2021-04-12	214.48	214.48	214.48	214.48	456
2021-04-09	211.91	211.91	211.91	211.91	199
2021-04-08	210.44	210.44	210.44	210.44	1,934
2021-04-07	210.92	210.92	210.92	210.92	514
2021-04-06	208.40	208.40	208.40	208.40	450
2021-04-01	206.34	206.34	206.34	206.34	368
2021-03-31	205.17	205.17	205.17	205.17	210
2021-03-30	202.85	202.85	202.85	202.85	0
2021-03-29	202.85	202.85	202.85	202.85	423
2021-03-26	204.94	204.94	204.94	204.94	505
2021-03-25	199.78	199.78	199.78	199.78	220
2021-03-24	202.65	202.65	202.65	202.65	970
2021-03-23	204.92	204.92	204.92	204.92	605
2021-03-22	204.92	204.92	204.92	204.92	578
2021-03-19	208.02	208.02	208.02	208.02	0
2021-03-18	214.21	214.21	214.21	214.21	20
2021-03-17	214.21	214.21	214.21	214.21	0
2021-03-16	214.21	214.21	214.21	214.21	46
2021-03-15	214.21	214.21	214.21	214.21	257
2021-03-12	209.37	209.37	209.37	209.37	261
2021-03-11	209.49	209.49	209.49	209.49	0
2021-03-10	204.88	204.88	204.88	204.88	403
2021-03-09	208.97	208.97	208.97	208.97	750
2021-03-08	199.16	199.16	199.16	199.16	227
2021-03-05	195.26	195.26	195.26	195.26	250
2021-03-04	200.79	200.79	200.79	200.79	323
2021-03-03	202.10	202.10	202.10	202.10	0
2021-03-02	202.18	202.18	202.18	202.18	3
2021-03-01	200.49	200.49	200.49	200.49	391
2021-02-26	198.74	198.74	198.74	198.74	230
2021-02-25	202.03	202.03	202.03	202.03	429
2021-02-24	201.26	201.26	201.26	201.26	80,466
2021-02-23	197.29	197.29	197.29	197.29	2,468
2021-02-22	194.89	194.89	194.89	194.89	22
2021-02-19	195.55	195.55	195.55	195.55	402
2021-02-18	193.77	193.77	193.77	193.77	610
2021-02-17	193.69	193.69	193.69	193.69	1,418
2021-02-16	195.77	195.77	195.77	195.77	1,282
2021-02-15	199.64	199.64	199.64	199.64	0
2021-02-12	199.64	199.64	199.64	199.64	1,055
2021-02-11	201.73	201.73	201.73	201.73	396
2021-02-10	201.35	201.35	201.35	201.35	797
2021-02-09	201.35	201.35	201.35	201.35	77
2021-02-08	200.08	200.08	200.08	200.08	522
2021-02-05	197.51	197.51	197.51	197.51	2,493
2021-02-04	191.92	191.92	191.92	191.92	2,437
2021-02-03	191.92	191.92	191.92	191.92	883
2021-02-02	190.22	190.22	190.22	190.22	2,597
2021-02-01	181.12	181.12	181.12	181.12	700
2021-01-29	178.58	178.58	178.58	178.58	2,551
2021-01-28	183.42	183.42	183.42	183.42	4,279
2021-01-27	179.00	179.00	179.00	179.00	1,715
2021-01-26	186.39	186.39	186.39	186.39	4,686
2021-01-25	186.89	186.89	186.89	186.89	622
2021-01-22	190.10	190.10	190.10	190.10	0
2021-01-21	190.81	190.81	190.81	190.81	1,032
2021-01-20	191.26	191.26	191.26	191.26	2,872
2021-01-19	189.90	189.90	189.90	189.90	17,486
2021-01-18	192.81	192.81	192.81	192.81	0
2021-01-15	190.75	190.75	190.75	190.75	522
2021-01-14	196.33	196.33	196.33	196.33	5,767
2021-01-13	201.11	201.11	201.11	201.11	1,571
2021-01-12	199.66	199.66	199.66	199.66	4,225
2021-01-11	204.68	204.68	204.68	204.68	1,671
2021-01-08	207.98	207.98	207.98	207.98	4,674
2021-01-07	207.83	207.83	207.83	207.83	959
2021-01-06	209.95	209.95	209.95	209.95	938
2021-01-05	207.00	207.00	207.00	207.00	379
2021-01-04	211.34	211.34	211.34	211.34	2,437
2020-12-31	211.00	211.00	211.00	211.00	0
2020-12-30	210.89	210.89	210.89	210.89	687
2020-12-29	210.11	210.11	210.11	210.11	326
2020-12-24	199.86	199.86	199.86	199.86	0
2020-12-23	197.43	197.43	197.43	197.43	23
2020-12-22	196.33	196.33	196.33	196.33	3,800
2020-12-21	196.33	196.33	196.33	196.33	2,929
2020-12-18	194.77	194.77	194.77	194.77	1,063
2020-12-17	196.05	196.05	196.05	196.05	534
2020-12-16	193.57	193.57	193.57	193.57	0
2020-12-15	192.93	192.93	192.93	192.93	307
2020-12-14	195.74	195.74	195.74	195.74	641
2020-12-11	194.49	194.49	194.49	194.49	616
2020-12-10	194.49	194.49	194.49	194.49	205
2020-12-09	197.12	197.12	197.12	197.12	0
2020-12-08	197.12	197.12	197.12	197.12	37
2020-12-07	200.07	200.07	200.07	200.07	0
2020-12-04	199.03	199.03	199.03	199.03	832
2020-12-03	195.38	195.38	195.38	195.38	100
2020-12-02	195.98	195.98	195.98	195.98	0
2020-12-01	197.18	197.18	197.18	197.18	362
2020-11-30	193.08	193.08	193.08	193.08	857
2020-11-27	195.95	195.95	195.95	195.95	925
2020-11-26	196.71	196.71	196.71	196.71	0
2020-11-25	195.78	195.78	195.78	195.78	1,465
2020-11-24	193.83	193.83	193.83	193.83	1,132
2020-11-23	192.54	192.54	192.54	192.54	239
2020-11-20	191.50	191.50	191.50	191.50	685
2020-11-19	187.83	187.83	187.83	187.83	363
2020-11-18	191.23	191.23	191.23	191.23	226
2020-11-17	186.84	186.84	186.84	186.84	524
2020-11-16	192.23	192.23	192.23	192.23	718
2020-11-13	188.67	188.67	188.67	188.67	612
2020-11-12	184.73	184.73	184.73	184.73	3,355
2020-11-11	191.31	191.31	191.31	191.31	386
2020-11-10	192.63	192.63	192.63	192.63	4,131
2020-11-09	194.88	194.88	194.88	194.88	25,207
2020-11-06	174.40	174.40	174.40	174.40	1,805
2020-11-05	175.13	175.13	175.13	175.13	1,605
2020-11-04	169.37	169.37	169.37	169.37	1,357
2020-11-03	164.52	164.52	164.52	164.52	363
2020-11-02	155.33	155.33	155.33	155.33	0
2020-10-30	155.33	155.33	155.33	155.33	158
2020-10-29	157.57	157.57	157.57	157.57	120
2020-10-28	159.87	159.87	159.87	159.87	600
2020-10-27	165.80	165.80	165.80	165.80	1,135
2020-10-26	172.87	172.87	172.87	172.87	578
2020-10-23	176.89	176.89	176.89	176.89	29
2020-10-22	172.82	172.82	172.82	172.82	0
2020-10-21	172.82	172.82	172.82	172.82	0
2020-10-20	172.82	172.82	172.82	172.82	492
2020-10-19	179.59	179.59	179.59	179.59	0
2020-10-16	179.59	179.59	179.59	179.59	1,500
2020-10-15	175.34	175.34	175.34	175.34	571
2020-10-14	174.95	174.95	174.95	174.95	1,253
2020-10-13	182.85	182.85	182.85	182.85	647
2020-10-12	184.48	184.48	184.48	184.48	481
2020-10-09	181.41	181.41	181.41	181.41	0
2020-10-08	177.46	177.46	177.46	177.46	258
2020-10-07	176.65	176.65	176.65	176.65	244
2020-10-06	176.90	176.90	176.90	176.90	268
2020-10-05	178.84	178.84	178.84	178.84	1,000
2020-10-02	176.33	176.33	176.33	176.33	9
2020-10-01	179.58	179.58	179.58	179.58	7
2020-09-30	179.45	179.45	179.45	179.45	0
2020-09-29	179.45	179.45	179.45	179.45	0
2020-09-28	175.32	175.32	175.32	175.32	0
2020-09-25	173.56	173.56	173.56	173.56	0
2020-09-24	173.56	173.56	173.56	173.56	500
2020-09-23	179.43	179.43	179.43	179.43	1,205
2020-09-22	174.02	174.02	174.02	174.02	0
2020-09-21	174.02	174.02	174.02	174.02	1,219
2020-09-18	181.48	181.48	181.48	181.48	0
2020-09-17	175.45	175.45	175.45	175.45	1,281
2020-09-16	175.96	175.96	175.96	175.96	266,345
2020-09-15	171.43	171.43	171.43	171.43	0
2020-09-14	170.93	170.93	170.93	170.93	386
2020-09-11	167.06	167.06	167.06	167.06	522
2020-04-03	133.95	133.95	133.95	133.95	0
2020-04-02	133.95	133.95	133.95	133.95	0
2020-04-01	133.95	133.95	133.95	133.95	1,328

Share	Price	Change
Pinewood Tech (PINE)	315.00	0%
Sareum (SAR)	33.50	0%
Sondrel Plc (SND)	4.58	0%
Byotrol (BYOT)	0.125	0%
Horizonte Minerals (HZM)	0.50	0%

Share	Price	Change
Infra.india (IIP)	0.035	0%
Bushveld Minerals (BMN)	0.66	0%
Tinybuild Inc (TBLD)	4.75	0%
Tiny Build S (TBLS)	4.00	0%
Srt Marine Sys. (SRT)	24.00	0%

Share	Price	Volume
Tower Resources (TRP)	0.021	0
88 Energy (88E)	0.166	0
Vela Technologies (VELA)	0.012	0
Baron Oil (BOIL)	0.066	0
Lloyds (LLOY)	51.34	0