Spdr Gold Share Share History

Spdr Gold Share Share Price history. The following table shows end-of-day data 0KZF historical share prices for Spdr Gold Share, 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.

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

Date	Open	High	Low	Close	Volume
2024-04-18	220.61	220.61	220.61	220.61	5,660
2024-04-17	220.61	220.61	220.61	220.61	3,826
2024-04-16	220.61	220.61	220.61	220.61	10,557
2024-04-15	217.50	217.50	217.50	217.50	13,259
2024-04-12	217.50	217.50	217.50	217.50	61,982
2024-04-11	217.50	217.50	217.50	217.50	4,254
2024-04-10	217.50	217.50	217.50	217.50	5,405
2024-04-09	217.50	217.50	217.50	217.50	9,181
2024-04-08	215.12	215.12	215.12	215.12	51,500
2024-04-05	215.12	215.12	215.12	215.12	9,330
2024-04-04	199.87	199.87	199.87	199.87	41,722
2024-04-03	199.87	199.87	199.87	199.87	59,447
2024-04-02	199.87	199.87	199.87	199.87	29,118
2024-04-01	199.87	199.87	199.87	199.87	0
2024-03-29	199.87	199.87	199.87	199.87	0
2024-03-28	199.87	199.87	199.87	199.87	4,013
2024-03-27	199.87	199.87	199.87	199.87	32,730
2024-03-26	199.87	199.87	199.87	199.87	8,256
2024-03-25	199.87	199.87	199.87	199.87	45,424
2024-03-22	199.87	199.87	199.87	199.87	13,987
2024-03-21	199.87	199.87	199.87	199.87	53,253
2024-03-20	199.87	199.87	199.87	199.87	168,651
2024-03-19	199.87	199.87	199.87	199.87	1,187
2024-03-18	199.87	199.87	199.87	199.87	6,150
2024-03-15	200.26	200.26	200.26	200.26	1,443
2024-03-14	200.26	200.26	200.26	200.26	30,923
2024-03-13	200.26	200.26	200.26	200.26	10,110
2024-03-12	200.26	200.26	200.26	200.26	63,377
2024-03-11	201.56	201.56	201.56	201.56	3,652
2024-03-08	201.56	201.56	201.56	201.56	11,895
2024-03-07	187.52	187.52	187.52	187.52	52,842
2024-03-06	187.52	187.52	187.52	187.52	17,419
2024-03-05	187.52	187.52	187.52	187.52	10,729
2024-03-04	187.52	187.52	187.52	187.52	10,927
2024-03-01	187.52	187.52	187.52	187.52	7,824
2024-02-29	187.52	187.52	187.52	187.52	3,461
2024-02-28	187.52	187.52	187.52	187.52	3,146
2024-02-27	187.52	187.52	187.52	187.52	3,464
2024-02-26	187.52	187.52	187.52	187.52	1,166
2024-02-23	187.52	187.52	187.52	187.52	6,103
2024-02-22	187.52	187.52	187.52	187.52	2,205
2024-02-21	187.52	187.52	187.52	187.52	39,738
2024-02-20	187.52	187.52	187.52	187.52	6,084
2024-02-19	187.52	187.52	187.52	187.52	0
2024-02-16	187.52	187.52	187.52	187.52	1,860
2024-02-15	187.52	187.52	187.52	187.52	3,626
2024-02-14	187.52	187.52	187.52	187.52	7,942
2024-02-13	187.52	187.52	187.52	187.52	14,621
2024-02-12	187.52	187.52	187.52	187.52	1,769
2024-02-09	187.52	187.52	187.52	187.52	3,037
2024-02-08	187.52	187.52	187.52	187.52	5,307
2024-02-07	187.52	187.52	187.52	187.52	754
2024-02-06	187.52	187.52	187.52	187.52	22,355
2024-02-05	187.52	187.52	187.52	187.52	1,029
2024-02-02	187.52	187.52	187.52	187.52	3,227
2024-02-01	187.52	187.52	187.52	187.52	2,742
2024-01-31	187.52	187.52	187.52	187.52	3,779
2024-01-30	187.52	187.52	187.52	187.52	5,066
2024-01-29	187.52	187.52	187.52	187.52	1,801
2024-01-26	187.52	187.52	187.52	187.52	4,103
2024-01-25	187.52	187.52	187.52	187.52	6,929
2024-01-24	187.52	187.52	187.52	187.52	4,935
2024-01-23	187.52	187.52	187.52	187.52	38,474
2024-01-22	187.52	187.52	187.52	187.52	2,172
2024-01-19	189.02	189.02	189.02	189.02	2,713
2024-01-18	189.02	189.02	189.02	189.02	3,625
2024-01-17	189.02	189.02	189.02	189.02	14,588
2024-01-16	189.02	189.02	189.02	189.02	4,187
2024-01-15	183.47	183.47	183.47	183.47	0
2024-01-12	183.47	183.47	183.47	183.47	9,090
2024-01-11	183.47	183.47	183.47	183.47	3,576
2024-01-10	183.47	183.47	183.47	183.47	10,306
2024-01-09	183.47	183.47	183.47	183.47	5,284
2024-01-08	183.47	183.47	183.47	183.47	6,805
2024-01-05	183.47	183.47	183.47	183.47	3,970
2024-01-04	183.47	183.47	183.47	183.47	5,734
2024-01-03	183.47	183.47	183.47	183.47	14,058
2024-01-02	183.47	183.47	183.47	183.47	9,747
2024-01-01	183.47	183.47	183.47	183.47	0
2023-12-29	183.47	183.47	183.47	183.47	12,687
2023-12-28	183.47	183.47	183.47	183.47	5,437
2023-12-27	183.47	183.47	183.47	183.47	9,138
2023-12-26	183.47	183.47	183.47	183.47	0
2023-12-25	183.47	183.47	183.47	183.47	0
2023-12-22	183.47	183.47	183.47	183.47	34,808
2023-12-21	183.47	183.47	183.47	183.47	11,467
2023-12-20	183.47	183.47	183.47	183.47	9,680
2023-12-19	183.47	183.47	183.47	183.47	5,171
2023-12-18	183.47	183.47	183.47	183.47	2,993
2023-12-15	183.47	183.47	183.47	183.47	2,850
2023-12-14	183.47	183.47	183.47	183.47	90,210
2023-12-13	183.47	183.47	183.47	183.47	11,073
2023-12-12	183.47	183.47	183.47	183.47	3,603
2023-12-11	187.57	187.57	187.57	187.57	2,456
2023-12-08	187.57	187.57	187.57	187.57	34,867
2023-12-07	187.57	187.57	187.57	187.57	3,030
2023-12-06	187.57	187.57	187.57	187.57	91,299
2023-12-05	187.57	187.57	187.57	187.57	110,074
2023-12-04	189.80	189.80	189.80	189.80	19,678
2023-12-01	189.80	189.80	189.80	189.80	7,019
2023-11-30	189.80	189.80	189.80	189.80	30,725
2023-11-29	189.80	189.80	189.80	189.80	16,007
2023-11-28	186.12	186.12	186.12	186.12	8,099
2023-11-27	186.12	186.12	186.12	186.12	2,785
2023-11-24	184.78	184.78	184.78	184.78	1,299
2023-11-23	184.78	184.78	184.78	184.78	0
2023-11-22	185.39	185.39	185.39	185.39	1,933
2023-11-21	185.39	185.39	185.39	185.39	12,421
2023-11-20	183.32	183.32	183.32	183.32	5,595
2023-11-17	183.32	183.32	183.32	183.32	47,961
2023-11-16	183.32	183.32	183.32	183.32	11,338
2023-11-15	183.32	183.32	183.32	183.32	9,089
2023-11-14	183.32	183.32	183.32	183.32	11,400
2023-11-13	183.32	183.32	183.32	183.32	9,805
2023-11-10	183.32	183.32	183.32	183.32	37,413
2023-11-09	183.32	183.32	183.32	183.32	19,708
2023-11-08	183.32	183.32	183.32	183.32	49,613
2023-11-07	183.32	183.32	183.32	183.32	95,295
2023-11-06	183.32	183.32	183.32	183.32	3,957
2023-11-03	183.32	183.32	183.32	183.32	6,233
2023-11-02	183.32	183.32	183.32	183.32	4,880
2023-11-01	183.32	183.32	183.32	183.32	102,884
2023-10-31	183.32	183.32	183.32	183.32	5,362
2023-10-30	183.32	183.32	183.32	183.32	30,205
2023-10-27	183.32	183.32	183.32	183.32	14,448
2023-10-26	183.32	183.32	183.32	183.32	93,225
2023-10-25	183.32	183.32	183.32	183.32	9,222
2023-10-24	183.32	183.32	183.32	183.32	98,710
2023-10-23	183.32	183.32	183.32	183.32	31,133
2023-10-20	178.65	178.65	178.65	178.65	17,777
2023-10-19	178.65	178.65	178.65	178.65	6,243
2023-10-18	178.65	178.65	178.65	178.65	17,675
2023-10-17	178.65	178.65	178.65	178.65	4,840
2023-10-16	171.98	171.98	171.98	171.98	5,873
2023-10-13	171.98	171.98	171.98	171.98	28,398
2023-10-12	171.98	171.98	171.98	171.98	14,280
2023-10-11	171.98	171.98	171.98	171.98	59,406
2023-10-10	171.98	171.98	171.98	171.98	7,438
2023-10-09	176.99	176.99	176.99	176.99	47,237
2023-10-06	176.99	176.99	176.99	176.99	6,599
2023-10-05	176.99	176.99	176.99	176.99	24,396
2023-10-04	176.99	176.99	176.99	176.99	6,695
2023-10-03	176.99	176.99	176.99	176.99	12,054
2023-10-02	176.99	176.99	176.99	176.99	6,823
2023-09-29	176.99	176.99	176.99	176.99	5,535
2023-09-28	176.99	176.99	176.99	176.99	23,604
2023-09-27	176.99	176.99	176.99	176.99	5,019
2023-09-26	176.99	176.99	176.99	176.99	10,662
2023-09-25	178.98	178.98	178.98	178.98	7,379
2023-09-22	178.98	178.98	178.98	178.98	6,940
2023-09-21	178.98	178.98	178.98	178.98	5,297
2023-09-20	178.98	178.98	178.98	178.98	9,026
2023-09-19	178.98	178.98	178.98	178.98	9,211
2023-09-18	178.98	178.98	178.98	178.98	12,485
2023-09-15	178.98	178.98	178.98	178.98	4,476
2023-09-14	177.47	177.47	177.47	177.47	15,346
2023-09-13	177.47	177.47	177.47	177.47	30,008
2023-09-12	177.47	177.47	177.47	177.47	25,373
2023-09-11	178.71	178.71	178.71	178.71	2,962
2023-09-08	178.71	178.71	178.71	178.71	5,649
2023-09-07	180.29	180.29	180.29	180.29	5,541
2023-09-06	180.29	180.29	180.29	180.29	20,301
2023-09-05	180.29	180.29	180.29	180.29	17,988
2023-09-04	180.29	180.29	180.29	180.29	0
2023-09-01	180.29	180.29	180.29	180.29	15,057
2023-08-31	180.29	180.29	180.29	180.29	15,596
2023-08-30	176.65	176.65	176.65	176.65	3,866
2023-08-29	176.65	176.65	176.65	176.65	7,203
2023-08-28	176.65	176.65	176.65	176.65	0
2023-08-25	176.65	176.65	176.65	176.65	11,507
2023-08-24	176.65	176.65	176.65	176.65	66,337
2023-08-23	176.65	176.65	176.65	176.65	7,021
2023-08-22	176.65	176.65	176.65	176.65	8,763
2023-08-21	176.65	176.65	176.65	176.65	15,004
2023-08-18	176.65	176.65	176.65	176.65	5,976
2023-08-17	176.65	176.65	176.65	176.65	10,886
2023-08-16	176.65	176.65	176.65	176.65	4,812
2023-08-15	178.75	178.75	178.75	178.75	2,316
2023-08-14	178.75	178.75	178.75	178.75	2,387
2023-08-11	178.75	178.75	178.75	178.75	1,555
2023-08-10	178.75	178.75	178.75	178.75	8,491
2023-08-09	178.75	178.75	178.75	178.75	790
2023-08-08	178.88	178.88	178.88	178.88	34,408
2023-08-07	179.61	179.61	179.61	179.61	2,316
2023-08-04	179.61	179.61	179.61	179.61	6,979
2023-08-03	179.61	179.61	179.61	179.61	4,769
2023-08-02	179.58	179.58	179.58	179.58	10,991
2023-08-01	183.62	183.62	183.62	183.62	15,332
2023-07-31	183.62	183.62	183.62	183.62	4,190
2023-07-28	183.62	183.62	183.62	183.62	25,287
2023-07-27	183.62	183.62	183.62	183.62	10,024
2023-07-26	183.62	183.62	183.62	183.62	11,278
2023-07-25	183.62	183.62	183.62	183.62	15,306
2023-07-24	183.62	183.62	183.62	183.62	9,718
2023-07-21	183.62	183.62	183.62	183.62	8,191
2023-07-20	183.62	183.62	183.62	183.62	8,983
2023-07-19	183.62	183.62	183.62	183.62	14,566
2023-07-18	183.78	183.78	183.78	183.78	9,866
2023-07-17	181.96	181.96	181.96	181.96	38,130
2023-07-14	181.96	181.96	181.96	181.96	85,594
2023-07-13	176.97	176.97	176.97	176.97	10,579
2023-07-12	176.97	176.97	176.97	176.97	76,004
2023-07-11	176.97	176.97	176.97	176.97	2,262
2023-07-10	176.97	176.97	176.97	176.97	49,232
2023-07-07	176.97	176.97	176.97	176.97	3,732
2023-07-06	176.97	176.97	176.97	176.97	14,131
2023-07-05	178.68	178.68	178.68	178.68	5,659
2023-07-04	178.87	178.87	178.87	178.87	0
2023-07-03	178.87	178.87	178.87	178.87	9,280
2023-06-30	177.40	177.40	177.40	177.40	18,184
2023-06-29	177.40	177.40	177.40	177.40	6,097
2023-06-28	180.18	180.18	180.18	180.18	60,142
2023-06-27	180.18	180.18	180.18	180.18	32,463
2023-06-26	180.18	180.18	180.18	180.18	3,225
2023-06-23	180.18	180.18	180.18	180.18	3,609
2023-06-22	180.18	180.18	180.18	180.18	15,259
2023-06-21	180.18	180.18	180.18	180.18	34,747
2023-06-20	180.18	180.18	180.18	180.18	12,114
2023-06-19	180.18	180.18	180.18	180.18	0
2023-06-16	180.18	180.18	180.18	180.18	12,886
2023-06-15	180.18	180.18	180.18	180.18	7,797
2023-06-14	180.18	180.18	180.18	180.18	18,547
2023-06-13	180.18	180.18	180.18	180.18	4,669
2023-06-12	182.74	182.74	182.74	182.74	3,449
2023-06-09	182.74	182.74	182.74	182.74	7,301
2023-06-08	182.74	182.74	182.74	182.74	18,754
2023-06-07	181.96	181.96	181.96	181.96	21,887
2023-06-06	181.96	181.96	181.96	181.96	14,341
2023-06-05	181.96	181.96	181.96	181.96	5,442
2023-06-02	181.96	181.96	181.96	181.96	13,799
2023-06-01	181.96	181.96	181.96	181.96	21,345
2023-05-31	181.96	181.96	181.96	181.96	31,778
2023-05-30	181.96	181.96	181.96	181.96	11,598
2023-05-29	180.41	180.41	180.41	180.41	0
2023-05-26	180.41	180.41	180.41	180.41	29,324
2023-05-25	183.39	183.39	183.39	183.39	6,806
2023-05-24	183.39	183.39	183.39	183.39	3,854
2023-05-23	183.39	183.39	183.39	183.39	107,487
2023-05-22	183.39	183.39	183.39	183.39	13,974
2023-05-19	186.86	186.86	186.86	186.86	8,275
2023-05-18	186.86	186.86	186.86	186.86	8,621
2023-05-17	186.86	186.86	186.86	186.86	7,034
2023-05-16	186.86	186.86	186.86	186.86	38,520
2023-05-15	186.86	186.86	186.86	186.86	17,194
2023-05-12	186.86	186.86	186.86	186.86	12,213
2023-05-11	187.90	187.90	187.90	187.90	11,782
2023-05-10	187.90	187.90	187.90	187.90	2,414
2023-05-09	188.41	188.41	188.41	188.41	6,455
2023-05-08	187.08	187.08	187.08	187.08	0
2023-05-05	187.08	187.08	187.08	187.08	3,902
2023-05-04	187.08	187.08	187.08	187.08	2,929
2023-05-03	187.08	187.08	187.08	187.08	12,148
2023-05-02	184.30	184.30	184.30	184.30	4,389
2023-05-01	184.30	184.30	184.30	184.30	0
2023-04-28	184.30	184.30	184.30	184.30	4,970
2023-04-27	184.36	184.36	184.36	184.36	3,096
2023-04-26	185.00	185.00	185.00	185.00	7,459
2023-04-25	185.00	185.00	185.00	185.00	2,751
2023-04-24	185.00	185.00	185.00	185.00	30,515
2023-04-21	185.00	185.00	185.00	185.00	22,867
2023-04-20	185.00	185.00	185.00	185.00	3,388
2023-04-19	185.00	185.00	185.00	185.00	31,046
2023-04-18	186.27	186.27	186.27	186.27	2,602
2023-04-17	186.27	186.27	186.27	186.27	3,457
2023-04-14	186.27	186.27	186.27	186.27	5,501
2023-04-13	186.27	186.27	186.27	186.27	4,590
2023-04-12	186.27	186.27	186.27	186.27	3,078
2023-04-11	186.27	186.27	186.27	186.27	189,950
2023-04-10	186.62	186.62	186.62	186.62	0
2023-04-07	186.62	186.62	186.62	186.62	0
2023-04-06	186.62	186.62	186.62	186.62	17,116
2023-04-05	188.26	188.26	188.26	188.26	5,191
2023-04-04	183.08	183.08	183.08	183.08	10,157
2023-04-03	183.08	183.08	183.08	183.08	6,957
2023-03-31	183.08	183.08	183.08	183.08	10,687
2023-03-30	183.08	183.08	183.08	183.08	3,489
2023-03-29	182.70	182.70	182.70	182.70	6,186
2023-03-28	181.01	181.01	181.01	181.01	10,449
2023-03-27	181.01	181.01	181.01	181.01	162,810
2023-03-24	185.66	185.66	185.66	185.66	4,999
2023-03-23	182.98	182.98	182.98	182.98	9,781
2023-03-22	182.98	182.98	182.98	182.98	6,515
2023-03-21	182.98	182.98	182.98	182.98	7,764
2023-03-20	182.98	182.98	182.98	182.98	15,878
2023-03-17	182.08	182.08	182.08	182.08	18,246
2023-03-16	178.70	178.70	178.70	178.70	3,169
2023-03-15	177.35	177.35	177.35	177.35	127,278
2023-03-14	177.35	177.35	177.35	177.35	1,877
2023-03-13	170.22	170.22	170.22	170.22	28,437
2023-03-10	170.22	170.22	170.22	170.22	9,907
2023-03-09	170.22	170.22	170.22	170.22	1,661
2023-03-08	172.04	172.04	172.04	172.04	16,259
2023-03-07	172.04	172.04	172.04	172.04	2,103
2023-03-06	172.04	172.04	172.04	172.04	4,202
2023-03-03	171.29	171.29	171.29	171.29	3,459
2023-03-02	170.85	170.85	170.85	170.85	758
2023-03-01	169.62	169.62	169.62	169.62	12,736
2023-02-28	169.62	169.62	169.62	169.62	2,558
2023-02-27	169.80	169.80	169.80	169.80	2,813
2023-02-24	169.80	169.80	169.80	169.80	3,551
2023-02-23	169.80	169.80	169.80	169.80	1,034
2023-02-22	170.67	170.67	170.67	170.67	24,347
2023-02-21	170.67	170.67	170.67	170.67	883
2023-02-20	170.65	170.65	170.65	170.65	0
2023-02-17	170.65	170.65	170.65	170.65	6,016
2023-02-16	170.04	170.04	170.04	170.04	2,848
2023-02-15	173.29	173.29	173.29	173.29	12,877
2023-02-14	173.29	173.29	173.29	173.29	730
2023-02-13	172.29	172.29	172.29	172.29	1,037
2023-02-10	173.17	173.17	173.17	173.17	1,929
2023-02-09	174.20	174.20	174.20	174.20	1,023
2023-02-08	175.13	175.13	175.13	175.13	6,611
2023-02-07	175.13	175.13	175.13	175.13	590
2023-02-06	175.02	175.02	175.02	175.02	130,146
2023-02-03	175.02	175.02	175.02	175.02	60,309
2023-02-02	178.71	178.71	178.71	178.71	206,361
2023-02-01	178.85	178.85	178.85	178.85	81,547
2023-01-31	179.17	179.17	179.17	179.17	28,919
2023-01-30	179.39	179.39	179.39	179.39	6,678
2023-01-27	179.39	179.39	179.39	179.39	5,026
2023-01-26	179.80	179.80	179.80	179.80	3,193
2023-01-25	179.80	179.80	179.80	179.80	733
2023-01-24	178.77	178.77	178.77	178.77	1,345
2023-01-23	178.99	178.99	178.99	178.99	20,867
2023-01-20	178.99	178.99	178.99	178.99	1,354
2023-01-19	178.52	178.52	178.52	178.52	1,596
2023-01-18	177.49	177.49	177.49	177.49	8,179
2023-01-17	177.49	177.49	177.49	177.49	2,834
2023-01-16	177.49	177.49	177.49	177.49	0
2023-01-13	177.49	177.49	177.49	177.49	1,299
2023-01-12	174.35	174.35	174.35	174.35	4,126
2023-01-11	174.35	174.35	174.35	174.35	8,902
2023-01-10	173.92	173.92	173.92	173.92	110
2023-01-09	173.92	173.92	173.92	173.92	1,828
2023-01-06	171.54	171.54	171.54	171.54	7,675
2023-01-05	170.51	170.51	170.51	170.51	452
2023-01-04	172.26	172.26	172.26	172.26	1,271
2023-01-03	171.23	171.23	171.23	171.23	2,523
2023-01-02	168.75	168.75	168.75	168.75	0
2022-12-30	168.75	168.75	168.75	168.75	680
2022-12-29	168.75	168.75	168.75	168.75	1,269
2022-12-28	166.91	166.91	166.91	166.91	200
2022-12-27	167.46	167.46	167.46	167.46	0
2022-12-26	167.46	167.46	167.46	167.46	0
2022-12-23	167.46	167.46	167.46	167.46	909
2022-12-22	167.46	167.46	167.46	167.46	30,227
2022-12-21	169.17	169.17	169.17	169.17	7,987
2022-12-20	169.31	169.31	169.31	169.31	3,697
2022-12-19	166.68	166.68	166.68	166.68	2,116
2022-12-16	166.57	166.57	166.57	166.57	2,110
2022-12-15	165.84	165.84	165.84	165.84	1,226
2022-12-14	169.32	169.32	169.32	169.32	13,149
2022-12-13	169.32	169.32	169.32	169.32	5,185
2022-12-12	166.30	166.30	166.30	166.30	1,340
2022-12-09	167.87	167.87	167.87	167.87	1,104
2022-12-08	165.01	165.01	165.01	165.01	20,704
2022-12-07	165.01	165.01	165.01	165.01	1,800
2022-12-06	165.01	165.01	165.01	165.01	3,484
2022-12-05	165.45	165.45	165.45	165.45	1,224
2022-12-02	165.86	165.86	165.86	165.86	61,430
2022-12-01	167.14	167.14	167.14	167.14	206,154
2022-11-30	163.40	163.40	163.40	163.40	3,083
2022-11-29	163.40	163.40	163.40	163.40	1,368
2022-11-28	162.66	162.66	162.66	162.66	189,530
2022-11-25	162.91	162.91	162.91	162.91	28,920
2022-11-24	161.71	161.71	161.71	161.71	0
2022-11-23	161.71	161.71	161.71	161.71	2,212
2022-11-22	162.36	162.36	162.36	162.36	889
2022-11-21	162.14	162.14	162.14	162.14	8,110
2022-11-18	163.58	163.58	163.58	163.58	20,233
2022-11-17	165.00	165.00	165.00	165.00	1,159
2022-11-16	165.00	165.00	165.00	165.00	26,711
2022-11-15	165.00	165.00	165.00	165.00	950
2022-11-14	164.75	164.75	164.75	164.75	15,994
2022-11-11	163.86	163.86	163.86	163.86	501
2022-11-10	162.34	162.34	162.34	162.34	16,532
2022-11-09	155.22	155.22	155.22	155.22	6,430
2022-11-08	155.22	155.22	155.22	155.22	2,345
2022-11-07	155.22	155.22	155.22	155.22	104,382
2022-11-04	155.90	155.90	155.90	155.90	711
2022-11-03	151.53	151.53	151.53	151.53	1,761
2022-11-02	153.56	153.56	153.56	153.56	732
2022-11-01	152.59	152.59	152.59	152.59	1,004
2022-10-31	152.62	152.62	152.62	152.62	61,086
2022-10-28	154.78	154.78	154.78	154.78	795
2022-10-27	154.76	154.76	154.76	154.76	13,801
2022-10-26	155.42	155.42	155.42	155.42	2,962
2022-10-25	153.37	153.37	153.37	153.37	42,395
2022-10-24	153.11	153.11	153.11	153.11	7,272
2022-10-21	153.36	153.36	153.36	153.36	821
2022-10-20	152.23	152.23	152.23	152.23	39,777
2022-10-19	152.00	152.00	152.00	152.00	18,253
2022-10-18	153.97	153.97	153.97	153.97	585
2022-10-17	155.05	155.05	155.05	155.05	634
2022-10-14	155.60	155.60	155.60	155.60	371
2022-10-13	155.60	155.60	155.60	155.60	5,668
2022-10-12	155.60	155.60	155.60	155.60	40,710
2022-10-11	155.65	155.65	155.65	155.65	380
2022-10-10	156.16	156.16	156.16	156.16	391
2022-10-07	157.88	157.88	157.88	157.88	2,616
2022-10-06	159.66	159.66	159.66	159.66	73,632
2022-10-05	158.81	158.81	158.81	158.81	2,806
2022-10-04	159.54	159.54	159.54	159.54	1,185
2022-10-03	156.31	156.31	156.31	156.31	5,171
2022-09-30	155.64	155.64	155.64	155.64	2,512
2022-09-29	153.90	153.90	153.90	153.90	1,477
2022-09-28	153.76	153.76	153.76	153.76	47,043
2022-09-27	152.18	152.18	152.18	152.18	74,680
2022-09-26	153.21	153.21	153.21	153.21	566
2022-09-23	156.11	156.11	156.11	156.11	1,579
2022-09-22	156.11	156.11	156.11	156.11	720
2022-09-21	156.64	156.64	156.64	156.64	3,468
2022-09-20	154.86	154.86	154.86	154.86	1,178
2022-09-19	156.07	156.07	156.07	156.07	0
2022-09-16	156.07	156.07	156.07	156.07	9,583
2022-09-15	158.90	158.90	158.90	158.90	41,905
2022-09-14	158.90	158.90	158.90	158.90	2,263
2022-09-13	158.69	158.69	158.69	158.69	1,340
2022-09-12	161.02	161.02	161.02	161.02	36,805
2022-09-09	158.95	158.95	158.95	158.95	312
2022-09-08	158.95	158.95	158.95	158.95	288
2022-09-07	158.95	158.95	158.95	158.95	3,941
2022-09-06	159.16	159.16	159.16	159.16	1,474
2022-09-05	159.45	159.45	159.45	159.45	0
2022-09-02	159.45	159.45	159.45	159.45	1,325
2022-09-01	158.36	158.36	158.36	158.36	801
2022-08-31	161.14	161.14	161.14	161.14	2,895
2022-08-30	161.14	161.14	161.14	161.14	1,755
2022-08-29	163.55	163.55	163.55	163.55	0
2022-08-26	163.55	163.55	163.55	163.55	1,328
2022-08-25	163.55	163.55	163.55	163.55	1,062
2022-08-24	162.46	162.46	162.46	162.46	1,413
2022-08-23	163.03	163.03	163.03	163.03	4,081
2022-08-22	162.09	162.09	162.09	162.09	1,924
2022-08-19	163.08	163.08	163.08	163.08	258,826
2022-08-18	164.62	164.62	164.62	164.62	2,142
2022-08-17	164.62	164.62	164.62	164.62	2,758
2022-08-16	164.78	164.78	164.78	164.78	1,413
2022-08-15	167.01	167.01	167.01	167.01	101,758
2022-08-12	167.01	167.01	167.01	167.01	822
2022-08-11	167.00	167.00	167.00	167.00	41,234
2022-08-10	167.42	167.42	167.42	167.42	518
2022-08-09	167.42	167.42	167.42	167.42	1,267
2022-08-08	165.96	165.96	165.96	165.96	272,144
2022-08-05	166.21	166.21	166.21	166.21	394
2022-08-04	166.21	166.21	166.21	166.21	5,891
2022-08-03	164.15	164.15	164.15	164.15	2,621
2022-08-02	166.26	166.26	166.26	166.26	2,250
2022-08-01	163.26	163.26	163.26	163.26	78,651
2022-07-29	163.50	163.50	163.50	163.50	1,564
2022-07-28	163.07	163.07	163.07	163.07	1,051
2022-07-27	159.74	159.74	159.74	159.74	98,786
2022-07-26	160.57	160.57	160.57	160.57	51,315
2022-07-25	161.77	161.77	161.77	161.77	1,460
2022-07-22	161.77	161.77	161.77	161.77	3,342
2022-07-21	158.04	158.04	158.04	158.04	5,594
2022-07-20	159.26	159.26	159.26	159.26	1,368
2022-07-19	159.56	159.56	159.56	159.56	827
2022-07-18	159.86	159.86	159.86	159.86	6,636
2022-07-15	158.45	158.45	158.45	158.45	17,106
2022-07-14	158.76	158.76	158.76	158.76	38,188
2022-07-13	160.71	160.71	160.71	160.71	2,396
2022-07-12	161.81	161.81	161.81	161.81	1,863
2022-07-11	163.40	163.40	163.40	163.40	788
2022-07-08	162.48	162.48	162.48	162.48	76,753
2022-07-07	167.18	167.18	167.18	167.18	4,199
2022-07-06	167.18	167.18	167.18	167.18	163,712
2022-07-05	167.18	167.18	167.18	167.18	1,373
2022-07-04	168.32	168.32	168.32	168.32	0
2022-07-01	167.56	167.56	167.56	167.56	6,157
2022-06-30	169.44	169.44	169.44	169.44	1,861
2022-06-29	169.83	169.83	169.83	169.83	412
2022-06-28	169.83	169.83	169.83	169.83	1,433
2022-06-27	170.15	170.15	170.15	170.15	2,107
2022-06-24	171.58	171.58	171.58	171.58	659
2022-06-23	171.58	171.58	171.58	171.58	65,887
2022-06-22	171.78	171.78	171.78	171.78	1,794
2022-06-21	171.78	171.78	171.78	171.78	32,927
2022-06-20	171.78	171.78	171.78	171.78	0
2022-06-17	171.78	171.78	171.78	171.78	1,831
2022-06-16	170.37	170.37	170.37	170.37	25,380
2022-06-15	169.80	169.80	169.80	169.80	11,224
2022-06-14	169.49	169.49	169.49	169.49	632
2022-06-13	170.47	170.47	170.47	170.47	1,291
2022-06-10	171.97	171.97	171.97	171.97	314
2022-06-09	172.66	172.66	172.66	172.66	3,546
2022-06-08	172.66	172.66	172.66	172.66	25
2022-06-07	172.54	172.54	172.54	172.54	5,597
2022-06-06	171.84	171.84	171.84	171.84	25,136
2022-06-03	171.84	171.84	171.84	171.84	0
2022-06-02	171.84	171.84	171.84	171.84	0
2022-06-01	171.84	171.84	171.84	171.84	1,977
2022-05-31	172.97	172.97	172.97	172.97	14,599
2022-05-30	172.97	172.97	172.97	172.97	0
2022-05-27	172.97	172.97	172.97	172.97	2,433
2022-05-26	172.45	172.45	172.45	172.45	1,991
2022-05-25	172.45	172.45	172.45	172.45	1,028
2022-05-24	174.23	174.23	174.23	174.23	1,677
2022-05-23	173.00	173.00	173.00	173.00	1,517
2022-05-20	171.47	171.47	171.47	171.47	782
2022-05-19	171.43	171.43	171.43	171.43	17,362
2022-05-18	168.90	168.90	168.90	168.90	1,761
2022-05-17	169.94	169.94	169.94	169.94	1,408
2022-05-16	168.75	168.75	168.75	168.75	65,907
2022-05-13	168.63	168.63	168.63	168.63	82,733
2022-05-12	172.58	172.58	172.58	172.58	2,037
2022-05-11	172.58	172.58	172.58	172.58	42,259
2022-05-10	173.32	173.32	173.32	173.32	18,990
2022-05-09	173.66	173.66	173.66	173.66	1,986
2022-05-06	175.69	175.69	175.69	175.69	717
2022-05-05	176.23	176.23	176.23	176.23	24,224
2022-05-04	174.31	174.31	174.31	174.31	959
2022-05-03	174.31	174.31	174.31	174.31	6,117
2022-05-02	178.25	178.25	178.25	178.25	0
2022-04-29	178.25	178.25	178.25	178.25	28,625
2022-04-28	176.47	176.47	176.47	176.47	9,967
2022-04-27	176.47	176.47	176.47	176.47	1,231
2022-04-26	179.30	179.30	179.30	179.30	2,232
2022-04-25	176.92	176.92	176.92	176.92	36,175
2022-04-22	181.36	181.36	181.36	181.36	947
2022-04-21	181.96	181.96	181.96	181.96	834
2022-04-20	181.96	181.96	181.96	181.96	47,515
2022-04-19	183.14	183.14	183.14	183.14	7,236
2022-04-18	183.98	183.98	183.98	183.98	0
2022-04-15	183.98	183.98	183.98	183.98	0
2022-04-14	183.98	183.98	183.98	183.98	768
2022-04-13	184.45	184.45	184.45	184.45	44,947
2022-04-12	182.17	182.17	182.17	182.17	4,326
2022-04-11	182.17	182.17	182.17	182.17	1,966
2022-04-08	181.14	181.14	181.14	181.14	3,688
2022-04-07	181.13	181.13	181.13	181.13	7,924
2022-04-06	181.13	181.13	181.13	181.13	3,585
2022-04-05	181.13	181.13	181.13	181.13	1,045
2022-04-04	180.21	180.21	180.21	180.21	307
2022-04-01	180.21	180.21	180.21	180.21	3,172
2022-03-31	180.94	180.94	180.94	180.94	467
2022-03-30	180.40	180.40	180.40	180.40	18,481
2022-03-29	177.58	177.58	177.58	177.58	78,643
2022-03-28	180.79	180.79	180.79	180.79	107
2022-03-25	182.50	182.50	182.50	182.50	40,659
2022-03-24	180.36	180.36	180.36	180.36	38,813
2022-03-23	180.36	180.36	180.36	180.36	10,946
2022-03-22	178.75	178.75	178.75	178.75	796
2022-03-21	180.56	180.56	180.56	180.56	50,312
2022-03-18	180.72	180.72	180.72	180.72	952
2022-03-17	181.68	181.68	181.68	181.68	490
2022-03-16	178.28	178.28	178.28	178.28	62,142
2022-03-15	186.93	186.93	186.93	186.93	67,746
2022-03-14	186.93	186.93	186.93	186.93	86,666
2022-03-11	186.93	186.93	186.93	186.93	100,560
2022-03-10	186.93	186.93	186.93	186.93	70,305
2022-03-09	185.76	185.76	185.76	185.76	163,458
2022-03-08	191.60	191.60	191.60	191.60	64,567
2022-03-07	185.07	185.07	185.07	185.07	129,560
2022-03-04	182.33	182.33	182.33	182.33	16,928
2022-03-03	181.14	181.14	181.14	181.14	34,620
2022-03-02	180.16	180.16	180.16	180.16	29,475
2022-03-01	180.16	180.16	180.16	180.16	70,098
2022-02-28	176.91	176.91	176.91	176.91	3,118
2022-02-25	176.91	176.91	176.91	176.91	59,187
2022-02-24	176.91	176.91	176.91	176.91	5,447
2022-02-23	176.91	176.91	176.91	176.91	54,821
2022-02-22	176.91	176.91	176.91	176.91	92,909
2022-02-21	176.91	176.91	176.91	176.91	0
2022-02-18	176.91	176.91	176.91	176.91	40,144
2022-02-17	173.97	173.97	173.97	173.97	65,439
2022-02-16	173.97	173.97	173.97	173.97	6,565
2022-02-15	172.72	172.72	172.72	172.72	36,814
2022-02-14	173.92	173.92	173.92	173.92	46,180
2022-02-11	167.17	167.17	167.17	167.17	33,796
2022-02-10	167.17	167.17	167.17	167.17	4,977
2022-02-09	167.17	167.17	167.17	167.17	29,553
2022-02-08	167.17	167.17	167.17	167.17	7,034
2022-02-07	167.17	167.17	167.17	167.17	9,021
2022-02-04	167.17	167.17	167.17	167.17	24,272
2022-02-03	167.17	167.17	167.17	167.17	17,129
2022-02-02	168.48	168.48	168.48	168.48	21,029
2022-02-01	168.48	168.48	168.48	168.48	96,032
2022-01-31	169.00	169.00	169.00	169.00	38,824
2022-01-28	169.00	169.00	169.00	169.00	30,812
2022-01-27	169.00	169.00	169.00	169.00	46,065
2022-01-26	172.37	172.37	172.37	172.37	12,018
2022-01-25	172.37	172.37	172.37	172.37	8,353
2022-01-24	171.85	171.85	171.85	171.85	32,640
2022-01-21	171.85	171.85	171.85	171.85	18,564
2022-01-20	171.85	171.85	171.85	171.85	5,508
2022-01-19	171.85	171.85	171.85	171.85	107,231
2022-01-18	170.44	170.44	170.44	170.44	128,866
2022-01-17	170.44	170.44	170.44	170.44	0
2022-01-14	170.44	170.44	170.44	170.44	18,661
2022-01-13	169.92	169.92	169.92	169.92	34,204
2022-01-12	167.29	167.29	167.29	167.29	24,878
2022-01-11	167.29	167.29	167.29	167.29	15,848
2022-01-10	167.29	167.29	167.29	167.29	33,945
2022-01-07	167.29	167.29	167.29	167.29	18,308
2022-01-06	168.97	168.97	168.97	168.97	52,512
2022-01-05	168.97	168.97	168.97	168.97	6,932
2022-01-04	168.84	168.84	168.84	168.84	16,893
2022-01-03	168.84	168.84	168.84	168.84	0
2021-12-31	168.84	168.84	168.84	168.84	105,686
2021-12-30	168.84	168.84	168.84	168.84	8,056
2021-12-29	167.01	167.01	167.01	167.01	29,986
2021-12-28	167.01	167.01	167.01	167.01	0
2021-12-27	167.01	167.01	167.01	167.01	0
2021-12-24	167.01	167.01	167.01	167.01	1,005
2021-12-23	167.01	167.01	167.01	167.01	12,252
2021-12-22	167.01	167.01	167.01	167.01	7,878
2021-12-21	167.01	167.01	167.01	167.01	7,548
2021-12-20	167.01	167.01	167.01	167.01	13,240
2021-12-17	167.01	167.01	167.01	167.01	14,304
2021-12-16	167.01	167.01	167.01	167.01	24,336
2021-12-15	165.35	165.35	165.35	165.35	17,781
2021-12-14	167.02	167.02	167.02	167.02	28,649
2021-12-13	167.02	167.02	167.02	167.02	5,542
2021-12-10	166.61	166.61	166.61	166.61	8,959
2021-12-09	166.61	166.61	166.61	166.61	3,334
2021-12-08	166.61	166.61	166.61	166.61	7,093
2021-12-07	166.41	166.41	166.41	166.41	10,187
2021-12-06	165.55	165.55	165.55	165.55	7,593
2021-12-03	165.55	165.55	165.55	165.55	2,671
2021-12-02	167.14	167.14	167.14	167.14	8,543
2021-12-01	167.14	167.14	167.14	167.14	47,171
2021-11-30	167.14	167.14	167.14	167.14	32,680
2021-11-29	167.14	167.14	167.14	167.14	16,075
2021-11-26	166.58	166.58	166.58	166.58	27,028
2021-11-25	166.58	166.58	166.58	166.58	0
2021-11-24	166.58	166.58	166.58	166.58	10,321
2021-11-23	170.30	170.30	170.30	170.30	34,467
2021-11-22	170.30	170.30	170.30	170.30	32,836
2021-11-19	173.91	173.91	173.91	173.91	20,160
2021-11-18	174.33	174.33	174.33	174.33	43,003
2021-11-17	174.33	174.33	174.33	174.33	20,258
2021-11-16	173.87	173.87	173.87	173.87	14,214
2021-11-15	173.98	173.98	173.98	173.98	30,784
2021-11-12	173.92	173.92	173.92	173.92	33,539
2021-11-11	170.40	170.40	170.40	170.40	5,087
2021-11-10	170.40	170.40	170.40	170.40	11,297
2021-11-09	170.40	170.40	170.40	170.40	31,977
2021-11-08	170.40	170.40	170.40	170.40	10,758
2021-11-05	167.43	167.43	167.43	167.43	50,920
2021-11-04	167.43	167.43	167.43	167.43	21,637
2021-11-03	167.43	167.43	167.43	167.43	201,965
2021-11-02	167.43	167.43	167.43	167.43	25,434
2021-11-01	167.33	167.33	167.33	167.33	14,140
2021-10-29	166.90	166.90	166.90	166.90	34,128
2021-10-28	167.93	167.93	167.93	167.93	7,616
2021-10-27	167.93	167.93	167.93	167.93	84,186
2021-10-26	167.22	167.22	167.22	167.22	61,791
2021-10-25	169.30	169.30	169.30	169.30	3,847
2021-10-22	169.30	169.30	169.30	169.30	17,979
2021-10-21	166.31	166.31	166.31	166.31	15,827
2021-10-20	166.31	166.31	166.31	166.31	1,926
2021-10-19	165.27	165.27	165.27	165.27	10,734
2021-10-18	165.27	165.27	165.27	165.27	24,219
2021-10-15	165.80	165.80	165.80	165.80	37,652
2021-10-14	167.92	167.92	167.92	167.92	164,518
2021-10-13	166.61	166.61	166.61	166.61	16,610
2021-10-12	164.37	164.37	164.37	164.37	13,006
2021-10-11	164.37	164.37	164.37	164.37	3,389
2021-10-08	164.98	164.98	164.98	164.98	9,539
2021-10-07	165.03	165.03	165.03	165.03	24,162
2021-10-06	164.44	164.44	164.44	164.44	22,078
2021-10-05	164.02	164.02	164.02	164.02	5,253
2021-10-04	164.02	164.02	164.02	164.02	4,568
2021-10-01	164.02	164.02	164.02	164.02	39,895
2021-09-30	164.58	164.58	164.58	164.58	171,410
2021-09-29	161.79	161.79	161.79	161.79	9,492
2021-09-28	163.95	163.95	163.95	163.95	39,172
2021-09-27	163.95	163.95	163.95	163.95	4,440
2021-09-24	163.09	163.09	163.09	163.09	10,689
2021-09-23	162.43	162.43	162.43	162.43	58,298
2021-09-22	165.96	165.96	165.96	165.96	110,303
2021-09-21	164.76	164.76	164.76	164.76	11,713
2021-09-20	164.71	164.71	164.71	164.71	21,588
2021-09-17	164.03	164.03	164.03	164.03	40,529
2021-09-16	163.87	163.87	163.87	163.87	90,442
2021-09-15	168.01	168.01	168.01	168.01	11,344
2021-09-14	167.00	167.00	167.00	167.00	16,746
2021-09-13	167.95	167.95	167.95	167.95	8,460
2021-09-10	167.95	167.95	167.95	167.95	165,895
2021-09-09	167.29	167.29	167.29	167.29	8,576
2021-09-08	167.88	167.88	167.88	167.88	4,513
2021-09-07	169.36	169.36	169.36	169.36	78,451
2021-09-06	170.77	170.77	170.77	170.77	225,000
2021-09-03	170.77	170.77	170.77	170.77	3,609
2021-09-02	169.77	169.77	169.77	169.77	31,069
2021-09-01	169.77	169.77	169.77	169.77	49,805
2021-08-31	167.78	167.78	167.78	167.78	9,006
2021-08-30	167.78	167.78	167.78	167.78	0
2021-08-27	167.78	167.78	167.78	167.78	19,517
2021-08-26	168.96	168.96	168.96	168.96	6,267
2021-08-25	168.96	168.96	168.96	168.96	20,830
2021-08-24	168.96	168.96	168.96	168.96	4,451
2021-08-23	168.23	168.23	168.23	168.23	19,588
2021-08-20	166.62	166.62	166.62	166.62	9,202
2021-08-19	166.93	166.93	166.93	166.93	7,340
2021-08-18	166.93	166.93	166.93	166.93	7,670
2021-08-17	167.56	167.56	167.56	167.56	6,146
2021-08-16	166.90	166.90	166.90	166.90	10,685
2021-08-13	164.69	164.69	164.69	164.69	38,134
2021-08-12	162.78	162.78	162.78	162.78	14,410
2021-08-11	162.78	162.78	162.78	162.78	5,266
2021-08-10	162.97	162.97	162.97	162.97	23,279
2021-08-09	165.04	165.04	165.04	165.04	22,826
2021-08-06	165.04	165.04	165.04	165.04	151,118
2021-08-05	169.37	169.37	169.37	169.37	206,279
2021-08-04	170.50	170.50	170.50	170.50	6,045
2021-08-03	169.80	169.80	169.80	169.80	11,107
2021-08-02	169.78	169.78	169.78	169.78	107,934
2021-07-30	170.66	170.66	170.66	170.66	18,506
2021-07-29	168.06	168.06	168.06	168.06	4,276
2021-07-28	168.06	168.06	168.06	168.06	5,833
2021-07-27	168.29	168.29	168.29	168.29	3,597
2021-07-26	168.30	168.30	168.30	168.30	9,353
2021-07-23	168.34	168.34	168.34	168.34	4,422
2021-07-22	169.02	169.02	169.02	169.02	15,021
2021-07-21	169.02	169.02	169.02	169.02	12,925
2021-07-20	169.02	169.02	169.02	169.02	172,199
2021-07-19	170.13	170.13	170.13	170.13	8,146
2021-07-16	170.13	170.13	170.13	170.13	3,025
2021-07-15	170.65	170.65	170.65	170.65	1,746
2021-07-14	170.65	170.65	170.65	170.65	2,981
2021-07-13	168.28	168.28	168.28	168.28	10,717
2021-07-12	168.28	168.28	168.28	168.28	2,981
2021-07-09	169.25	169.25	169.25	169.25	10,267
2021-07-08	168.65	168.65	168.65	168.65	82,524
2021-07-07	168.65	168.65	168.65	168.65	91,741
2021-07-06	169.12	169.12	169.12	169.12	242,493
2021-07-05	167.04	167.04	167.04	167.04	80,708
2021-07-02	167.04	167.04	167.04	167.04	87,435
2021-07-01	164.94	164.94	164.94	164.94	258,794
2021-06-30	164.94	164.94	164.94	164.94	20,555
2021-06-29	164.11	164.11	164.11	164.11	11,189
2021-06-28	166.74	166.74	166.74	166.74	8,545
2021-06-25	166.74	166.74	166.74	166.74	7,434
2021-06-24	166.19	166.19	166.19	166.19	10,461
2021-06-23	166.19	166.19	166.19	166.19	233,177
2021-06-22	166.19	166.19	166.19	166.19	3,610
2021-06-21	166.45	166.45	166.45	166.45	2,478
2021-06-18	166.06	166.06	166.06	166.06	307,611
2021-06-17	173.81	173.81	173.81	173.81	115,231
2021-06-16	173.81	173.81	173.81	173.81	8,830
2021-06-15	174.76	174.76	174.76	174.76	939
2021-06-14	174.76	174.76	174.76	174.76	41,613
2021-06-11	176.26	176.26	176.26	176.26	20,863
2021-06-10	176.77	176.77	176.77	176.77	8,349
2021-06-09	177.34	177.34	177.34	177.34	6,033
2021-06-08	177.10	177.10	177.10	177.10	43,717
2021-06-07	176.91	176.91	176.91	176.91	125,425
2021-06-04	177.17	177.17	177.17	177.17	324,260
2021-06-03	178.31	178.31	178.31	178.31	57,458
2021-06-02	178.31	178.31	178.31	178.31	11,352
2021-06-01	177.51	177.51	177.51	177.51	127,014
2021-05-28	177.51	177.51	177.51	177.51	5,492
2021-05-27	177.34	177.34	177.34	177.34	10,163
2021-05-26	178.26	178.26	178.26	178.26	36,347
2021-05-25	176.39	176.39	176.39	176.39	3,790
2021-05-24	176.39	176.39	176.39	176.39	9,832
2021-05-21	175.82	175.82	175.82	175.82	14,511
2021-05-20	175.82	175.82	175.82	175.82	10,370
2021-05-19	176.76	176.76	176.76	176.76	16,464
2021-05-18	173.65	173.65	173.65	173.65	59,370
2021-05-17	173.65	173.65	173.65	173.65	40,204
2021-05-14	172.01	172.01	172.01	172.01	20,809
2021-05-13	171.09	171.09	171.09	171.09	119,025
2021-05-12	171.09	171.09	171.09	171.09	15,579
2021-05-11	171.09	171.09	171.09	171.09	39,278
2021-05-10	172.43	172.43	172.43	172.43	22,489
2021-05-07	170.54	170.54	170.54	170.54	29,519
2021-05-06	167.07	167.07	167.07	167.07	23,356
2021-05-05	167.07	167.07	167.07	167.07	4,931
2021-05-04	167.03	167.03	167.03	167.03	7,807
2021-04-30	165.58	165.58	165.58	165.58	10,854
2021-04-29	166.21	166.21	166.21	166.21	2,364
2021-04-28	166.21	166.21	166.21	166.21	6,186
2021-04-27	166.58	166.58	166.58	166.58	7,204
2021-04-26	166.58	166.58	166.58	166.58	7,918
2021-04-23	166.56	166.56	166.56	166.56	34,697
2021-04-22	168.24	168.24	168.24	168.24	13,208
2021-04-21	168.24	168.24	168.24	168.24	9,123
2021-04-20	166.15	166.15	166.15	166.15	10,556
2021-04-19	166.15	166.15	166.15	166.15	159,839
2021-04-16	166.28	166.28	166.28	166.28	9,427
2021-04-15	164.06	164.06	164.06	164.06	21,053
2021-04-14	161.53	161.53	161.53	161.53	19,143
2021-04-13	161.53	161.53	161.53	161.53	17,394
2021-04-12	161.53	161.53	161.53	161.53	3,745
2021-04-09	162.83	162.83	162.83	162.83	287,302
2021-04-08	163.52	163.52	163.52	163.52	5,633
2021-04-07	163.03	163.03	163.03	163.03	2,787
2021-04-06	161.90	161.90	161.90	161.90	8,638
2021-04-01	161.90	161.90	161.90	161.90	167,723
2021-03-31	159.56	159.56	159.56	159.56	95,987
2021-03-30	158.11	158.11	158.11	158.11	9,654
2021-03-29	160.02	160.02	160.02	160.02	7,520
2021-03-26	162.46	162.46	162.46	162.46	7,727
2021-03-25	162.74	162.74	162.74	162.74	104,880
2021-03-24	162.74	162.74	162.74	162.74	2,963
2021-03-23	162.79	162.79	162.79	162.79	51,143
2021-03-22	162.79	162.79	162.79	162.79	3,704
2021-03-19	163.10	163.10	163.10	163.10	777
2021-03-18	161.61	161.61	161.61	161.61	133,295
2021-03-17	162.11	162.11	162.11	162.11	2,345
2021-03-16	159.64	159.64	159.64	159.64	684
2021-03-15	159.64	159.64	159.64	159.64	4,478
2021-03-12	159.64	159.64	159.64	159.64	78,843
2021-03-11	160.67	160.67	160.67	160.67	6,891
2021-03-10	160.67	160.67	160.67	160.67	40,498
2021-03-09	158.61	158.61	158.61	158.61	104,319
2021-03-08	158.61	158.61	158.61	158.61	1,452
2021-03-05	158.83	158.83	158.83	158.83	2,106
2021-03-04	160.73	160.73	160.73	160.73	129,703
2021-03-03	160.79	160.79	160.79	160.79	1,282
2021-03-02	161.28	161.28	161.28	161.28	1,177
2021-03-01	162.88	162.88	162.88	162.88	3,721
2021-02-26	161.85	161.85	161.85	161.85	1,520
2021-02-25	167.54	167.54	167.54	167.54	392
2021-02-24	167.54	167.54	167.54	167.54	1,739
2021-02-23	168.41	168.41	168.41	168.41	516
2021-02-22	167.41	167.41	167.41	167.41	1,227
2021-02-19	167.41	167.41	167.41	167.41	74,766
2021-02-18	167.15	167.15	167.15	167.15	1,976
2021-02-17	167.15	167.15	167.15	167.15	2,549
2021-02-16	170.14	170.14	170.14	170.14	35,393
2021-02-15	171.41	171.41	171.41	171.41	0
2021-02-12	171.41	171.41	171.41	171.41	22,418
2021-02-11	172.30	172.30	172.30	172.30	3,264
2021-02-10	172.30	172.30	172.30	172.30	5,800
2021-02-09	171.72	171.72	171.72	171.72	6,827
2021-02-08	168.43	168.43	168.43	168.43	11,476
2021-02-05	168.43	168.43	168.43	168.43	26,763
2021-02-04	167.70	167.70	167.70	167.70	67,659
2021-02-03	175.02	175.02	175.02	175.02	26,993
2021-02-02	175.02	175.02	175.02	175.02	38,013
2021-02-01	175.02	175.02	175.02	175.02	9,520
2021-01-29	174.68	174.68	174.68	174.68	6,953
2021-01-28	172.72	172.72	172.72	172.72	8,580
2021-01-27	172.72	172.72	172.72	172.72	34,492
2021-01-26	172.72	172.72	172.72	172.72	10,637
2021-01-25	174.45	174.45	174.45	174.45	8,860
2021-01-22	173.46	173.46	173.46	173.46	41,578
2021-01-21	174.96	174.96	174.96	174.96	6,050
2021-01-20	172.06	172.06	172.06	172.06	76,870
2021-01-19	172.06	172.06	172.06	172.06	90,220
2021-01-18	172.47	172.47	172.47	172.47	0
2021-01-15	172.47	172.47	172.47	172.47	30,283
2021-01-14	172.66	172.66	172.66	172.66	9,557
2021-01-13	174.16	174.16	174.16	174.16	13,856
2021-01-12	174.16	174.16	174.16	174.16	70,775
2021-01-11	174.16	174.16	174.16	174.16	21,970
2021-01-08	174.21	174.21	174.21	174.21	14,721
2021-01-07	179.78	179.78	179.78	179.78	8,598
2021-01-06	181.18	181.18	181.18	181.18	62,772
2021-01-05	182.30	182.30	182.30	182.30	116,579
2021-01-04	182.20	182.20	182.20	182.20	388,741
2020-12-31	177.00	177.00	177.00	177.00	744
2020-12-30	177.00	177.00	177.00	177.00	12,529
2020-12-29	176.50	176.50	176.50	176.50	4,749
2020-12-24	176.50	176.50	176.50	176.50	26,668
2020-12-23	176.50	176.50	176.50	176.50	106,585
2020-12-22	176.50	176.50	176.50	176.50	39,358
2020-12-21	176.52	176.52	176.52	176.52	157,804
2020-12-18	176.96	176.96	176.96	176.96	113,194
2020-12-17	173.62	173.62	173.62	173.62	187,486
2020-12-16	173.62	173.62	173.62	173.62	10,628
2020-12-15	171.51	171.51	171.51	171.51	6,302
2020-12-14	171.51	171.51	171.51	171.51	106,329
2020-12-11	174.48	174.48	174.48	174.48	5,887
2020-12-10	172.91	172.91	172.91	172.91	5,785
2020-12-09	172.91	172.91	172.91	172.91	49,009
2020-12-08	175.96	175.96	175.96	175.96	5,959
2020-12-07	175.96	175.96	175.96	175.96	87,153
2020-12-04	171.66	171.66	171.66	171.66	5,098
2020-12-03	166.33	166.33	166.33	166.33	13,539
2020-12-02	166.33	166.33	166.33	166.33	20,854
2020-12-01	166.33	166.33	166.33	166.33	23,839
2020-11-30	166.33	166.33	166.33	166.33	36,507
2020-11-27	167.29	167.29	167.29	167.29	43,629
2020-11-26	171.79	171.79	171.79	171.79	0
2020-11-25	171.79	171.79	171.79	171.79	10,655
2020-11-24	171.79	171.79	171.79	171.79	153,796
2020-11-23	171.79	171.79	171.79	171.79	10,256
2020-11-20	177.18	177.18	177.18	177.18	8,203
2020-11-19	177.18	177.18	177.18	177.18	44,862
2020-11-18	177.18	177.18	177.18	177.18	71,813
2020-11-17	177.18	177.18	177.18	177.18	116,870
2020-11-16	177.18	177.18	177.18	177.18	12,931
2020-11-13	177.18	177.18	177.18	177.18	189,566
2020-11-12	176.54	176.54	176.54	176.54	38,079
2020-11-11	176.54	176.54	176.54	176.54	15,468
2020-11-10	176.54	176.54	176.54	176.54	37,369
2020-11-09	175.95	175.95	175.95	175.95	33,314
2020-11-06	178.34	178.34	178.34	178.34	454,177
2020-11-05	178.34	178.34	178.34	178.34	43,450
2020-11-04	178.34	178.34	178.34	178.34	71,208
2020-11-03	178.34	178.34	178.34	178.34	26,691
2020-11-02	178.34	178.34	178.34	178.34	9,791
2020-10-30	176.01	176.01	176.01	176.01	83,953
2020-10-29	177.85	177.85	177.85	177.85	71,734
2020-10-28	177.85	177.85	177.85	177.85	79,872
2020-10-27	178.75	178.75	178.75	178.75	36,011
2020-10-26	178.75	178.75	178.75	178.75	33,491
2020-10-23	178.75	178.75	178.75	178.75	5,077
2020-10-22	180.58	180.58	180.58	180.58	41,141
2020-10-21	180.58	180.58	180.58	180.58	18,148
2020-10-20	177.72	177.72	177.72	177.72	3,928
2020-10-16	179.13	179.13	179.13	179.13	25,532
2020-10-15	179.78	179.78	179.78	179.78	13,344
2020-10-14	179.25	179.25	179.25	179.25	166,094
2020-10-13	179.88	179.88	179.88	179.88	85,904
2020-10-12	179.88	179.88	179.88	179.88	8,823
2020-10-09	179.88	179.88	179.88	179.88	20,202
2020-10-08	176.86	176.86	176.86	176.86	10,301
2020-10-07	176.86	176.86	176.86	176.86	190,748
2020-10-06	179.10	179.10	179.10	179.10	6,210
2020-10-05	179.10	179.10	179.10	179.10	103,036
2020-10-02	178.93	178.93	178.93	178.93	13,311
2020-10-01	179.22	179.22	179.22	179.22	276
2020-09-30	177.45	177.45	177.45	177.45	7,572
2020-09-29	174.37	174.37	174.37	174.37	182,444
2020-09-28	174.37	174.37	174.37	174.37	8,729
2020-09-25	175.33	175.33	175.33	175.33	19,611
2020-09-24	173.94	173.94	173.94	173.94	130,817
2020-09-23	174.37	174.37	174.37	174.37	16,727
2020-09-22	180.14	180.14	180.14	180.14	68,338
2020-09-21	177.80	177.80	177.80	177.80	57,384
2020-09-18	183.15	183.15	183.15	183.15	88,896
2020-09-17	183.95	183.95	183.95	183.95	54,899
2020-09-16	183.95	183.95	183.95	183.95	3,515
2020-09-15	184.46	184.46	184.46	184.46	157,024
2020-09-14	183.93	183.93	183.93	183.93	9,510
2020-09-11	183.72	183.72	183.72	183.72	5,762
2020-04-03	149.06	149.06	149.06	149.06	22,009
2020-04-02	149.06	149.06	149.06	149.06	6,850
2020-04-01	148.30	148.30	148.30	148.30	120,448

Share	Price	Change
Hipgnosis Song. (SONG)	92.00	30.5%
Sareum (SAR)	26.75	30.49%
Surgical Innovations (SUN)	0.50	25%
Byotrol (BYOT)	0.125	25%
Tungsten West (TUN)	5.25	23.53%

Share	Price	Change
Falcon Oil (FOG)	6.625	-15.06%
Energy Pathways (EPP)	1.90	-13.33%
Ceps (CEPS)	17.50	-12.5%
Molecular Enrgy (MEN)	11.50	-11.54%
Jangada Mines (JAN)	1.40	-11.48%

Share	Price	Volume
Hipgnosis Song. (SONG)	92.00	258,713,684
Baron Oil (BOIL)	0.065	232,415,816
Mosman Oil Gas (MSMN)	0.0175	202,870,086
Banco Santander (BNC)	385.50	186,498,106
Premier African Minerals (PREM)	0.1875	168,471,478