Zimmer Biomet H Share History

Zimmer Biomet H Share Price history. The following table shows end-of-day data 0QQD historical share prices for Zimmer Biomet H, 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.

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

Date	Open	High	Low	Close	Volume
2024-04-18	108.73	108.73	108.73	108.73	621
2024-04-17	109.32	109.32	109.32	109.32	697
2024-04-16	111.06	111.06	111.06	111.06	16,630
2024-04-15	115.09	115.09	115.09	115.09	1,277
2024-04-12	115.62	115.62	115.62	115.62	1,301
2024-04-11	115.62	115.62	115.62	115.62	334
2024-04-10	115.22	115.22	115.22	115.22	2,258
2024-04-09	114.08	114.08	114.08	114.08	2,359
2024-04-08	116.87	116.87	116.87	116.87	490
2024-04-05	116.87	116.87	116.87	116.87	1,054
2024-04-04	116.87	116.87	116.87	116.87	1,454
2024-04-03	116.04	116.04	116.04	116.04	679
2024-04-02	119.85	119.85	119.85	119.85	1,065
2024-04-01	119.85	119.85	119.85	119.85	0
2024-03-29	119.85	119.85	119.85	119.85	0
2024-03-28	119.85	119.85	119.85	119.85	1,415
2024-03-27	117.77	117.77	117.77	117.77	1,304
2024-03-26	114.85	114.85	114.85	114.85	707
2024-03-25	115.61	115.61	115.61	115.61	730
2024-03-22	113.91	113.91	113.91	113.91	295
2024-03-21	113.08	113.08	113.08	113.08	1,371
2024-03-20	110.69	110.69	110.69	110.69	1,720
2024-03-19	110.69	110.69	110.69	110.69	10,465
2024-03-18	110.69	110.69	110.69	110.69	608
2024-03-15	110.78	110.78	110.78	110.78	815
2024-03-14	112.44	112.44	112.44	112.44	1,308
2024-03-13	112.44	112.44	112.44	112.44	60
2024-03-12	112.44	112.44	112.44	112.44	90
2024-03-11	111.81	111.81	111.81	111.81	3,170
2024-03-08	111.09	111.09	111.09	111.09	195
2024-03-07	111.09	111.09	111.09	111.09	512
2024-03-06	109.70	109.70	109.70	109.70	220
2024-03-05	109.70	109.70	109.70	109.70	601
2024-03-04	109.70	109.70	109.70	109.70	220
2024-03-01	109.47	109.47	109.47	109.47	1,417
2024-02-29	108.14	108.14	108.14	108.14	211
2024-02-28	110.72	110.72	110.72	110.72	321
2024-02-27	110.94	110.94	110.94	110.94	27,930
2024-02-26	109.67	109.67	109.67	109.67	44
2024-02-23	109.67	109.67	109.67	109.67	232
2024-02-22	109.67	109.67	109.67	109.67	359
2024-02-21	109.67	109.67	109.67	109.67	1,057
2024-02-20	109.67	109.67	109.67	109.67	2,051
2024-02-19	109.67	109.67	109.67	109.67	0
2024-02-16	109.67	109.67	109.67	109.67	413
2024-02-15	108.26	108.26	108.26	108.26	306
2024-02-14	108.58	108.58	108.58	108.58	219
2024-02-13	109.05	109.05	109.05	109.05	188
2024-02-12	109.87	109.87	109.87	109.87	342
2024-02-09	105.86	105.86	105.86	105.86	806
2024-02-08	104.92	104.92	104.92	104.92	727
2024-02-07	110.56	110.56	110.56	110.56	18
2024-02-06	109.48	109.48	109.48	109.48	290
2024-02-05	109.07	109.07	109.07	109.07	1,336
2024-02-02	108.30	108.30	108.30	108.30	381
2024-02-01	108.14	108.14	108.14	108.14	197
2024-01-31	108.14	108.14	108.14	108.14	1,135
2024-01-30	105.32	105.32	105.32	105.32	502
2024-01-29	105.08	105.08	105.08	105.08	9
2024-01-26	104.93	104.93	104.93	104.93	60
2024-01-25	104.93	104.93	104.93	104.93	123
2024-01-24	103.53	103.53	103.53	103.53	74
2024-01-23	104.69	104.69	104.69	104.69	29
2024-01-22	106.73	106.73	106.73	106.73	22
2024-01-19	107.05	107.05	107.05	107.05	1,884
2024-01-18	106.64	106.64	106.64	106.64	849
2024-01-17	105.42	105.42	105.42	105.42	830
2024-01-16	104.96	104.96	104.96	104.96	74
2024-01-15	103.85	103.85	103.85	103.85	0
2024-01-12	103.85	103.85	103.85	103.85	2,053
2024-01-11	104.05	104.05	104.05	104.05	391
2024-01-10	104.36	104.36	104.36	104.36	11,853
2024-01-09	103.33	103.33	103.33	103.33	556
2024-01-08	103.11	103.11	103.11	103.11	160
2024-01-05	102.06	102.06	102.06	102.06	98
2024-01-04	102.06	102.06	102.06	102.06	397
2024-01-03	101.34	101.34	101.34	101.34	200
2024-01-02	103.31	103.31	103.31	103.31	163
2024-01-01	102.63	102.63	102.63	102.63	0
2023-12-29	102.63	102.63	102.63	102.63	557
2023-12-28	102.63	102.63	102.63	102.63	526
2023-12-27	102.57	102.57	102.57	102.57	39
2023-12-26	103.18	103.18	103.18	103.18	0
2023-12-25	103.18	103.18	103.18	103.18	0
2023-12-22	103.18	103.18	103.18	103.18	40
2023-12-21	103.18	103.18	103.18	103.18	190
2023-12-20	103.18	103.18	103.18	103.18	2,030
2023-12-19	103.18	103.18	103.18	103.18	698
2023-12-18	103.01	103.01	103.01	103.01	276
2023-12-15	103.15	103.15	103.15	103.15	1,228
2023-12-14	103.15	103.15	103.15	103.15	64,122
2023-12-13	103.15	103.15	103.15	103.15	598
2023-12-12	103.15	103.15	103.15	103.15	1
2023-12-11	103.15	103.15	103.15	103.15	33
2023-12-08	100.99	100.99	100.99	100.99	129
2023-12-07	100.99	100.99	100.99	100.99	256
2023-12-06	100.99	100.99	100.99	100.99	361
2023-12-05	102.92	102.92	102.92	102.92	1,768
2023-12-04	102.92	102.92	102.92	102.92	179
2023-12-01	100.32	100.32	100.32	100.32	274
2023-11-30	100.32	100.32	100.32	100.32	234
2023-11-29	100.31	100.31	100.31	100.31	104
2023-11-28	98.48	98.48	98.48	98.48	677
2023-11-27	99.69	99.69	99.69	99.69	200
2023-11-24	97.89	97.89	97.89	97.89	819
2023-11-23	97.89	97.89	97.89	97.89	0
2023-11-22	97.89	97.89	97.89	97.89	672
2023-11-21	97.89	97.89	97.89	97.89	1,282
2023-11-20	97.89	97.89	97.89	97.89	404
2023-11-17	97.89	97.89	97.89	97.89	176
2023-11-16	97.89	97.89	97.89	97.89	127,556
2023-11-15	97.89	97.89	97.89	97.89	7,143
2023-11-14	95.40	95.40	95.40	95.40	402
2023-11-13	95.40	95.40	95.40	95.40	711
2023-11-10	95.40	95.40	95.40	95.40	127
2023-11-09	95.40	95.40	95.40	95.40	440
2023-11-08	95.40	95.40	95.40	95.40	112
2023-11-07	98.79	98.79	98.79	98.79	347
2023-11-06	98.79	98.79	98.79	98.79	26,056
2023-11-03	98.79	98.79	98.79	98.79	106
2023-11-02	93.48	93.48	93.48	93.48	696
2023-11-01	93.48	93.48	93.48	93.48	331
2023-10-31	93.48	93.48	93.48	93.48	368
2023-10-30	93.81	93.81	93.81	93.81	21
2023-10-27	93.81	93.81	93.81	93.81	733
2023-10-26	93.81	93.81	93.81	93.81	12
2023-10-25	93.81	93.81	93.81	93.81	1,317
2023-10-24	93.81	93.81	93.81	93.81	253
2023-10-23	93.81	93.81	93.81	93.81	4,200
2023-10-20	93.05	93.05	93.05	93.05	314
2023-10-19	96.66	96.66	96.66	96.66	1,990
2023-10-18	96.66	96.66	96.66	96.66	1,772
2023-10-17	93.98	93.98	93.98	93.98	136
2023-10-16	93.98	93.98	93.98	93.98	714
2023-10-13	93.20	93.20	93.20	93.20	1,841
2023-10-12	96.28	96.28	96.28	96.28	284
2023-10-11	96.28	96.28	96.28	96.28	235
2023-10-10	100.85	100.85	100.85	100.85	305
2023-10-09	99.18	99.18	99.18	99.18	0
2023-10-06	99.18	99.18	99.18	99.18	1,711
2023-10-05	99.18	99.18	99.18	99.18	75
2023-10-04	99.18	99.18	99.18	99.18	259
2023-10-03	101.96	101.96	101.96	101.96	64
2023-10-02	102.61	102.61	102.61	102.61	344
2023-09-29	105.10	105.10	105.10	105.10	1,057
2023-09-28	103.02	103.02	103.02	103.02	50
2023-09-27	103.02	103.02	103.02	103.02	2,951
2023-09-26	105.99	105.99	105.99	105.99	1,514
2023-09-25	108.66	108.66	108.66	108.66	203
2023-09-22	108.66	108.66	108.66	108.66	156
2023-09-21	108.66	108.66	108.66	108.66	2,456
2023-09-20	108.66	108.66	108.66	108.66	57
2023-09-19	108.66	108.66	108.66	108.66	403
2023-09-18	107.67	107.67	107.67	107.67	27
2023-09-15	107.67	107.67	107.67	107.67	85
2023-09-14	107.67	107.67	107.67	107.67	21
2023-09-13	107.43	107.43	107.43	107.43	343
2023-09-12	107.43	107.43	107.43	107.43	198
2023-09-11	107.43	107.43	107.43	107.43	400
2023-09-08	107.43	107.43	107.43	107.43	70
2023-09-07	107.94	107.94	107.94	107.94	126
2023-09-06	106.39	106.39	106.39	106.39	298
2023-09-05	106.39	106.39	106.39	106.39	296
2023-09-04	104.87	104.87	104.87	104.87	0
2023-09-01	105.71	105.71	105.71	105.71	52
2023-08-31	104.89	104.89	104.89	104.89	30
2023-08-30	104.89	104.89	104.89	104.89	63
2023-08-29	104.71	104.71	104.71	104.71	470
2023-08-28	100.98	100.98	100.98	100.98	0
2023-08-25	100.98	100.98	100.98	100.98	40
2023-08-24	100.98	100.98	100.98	100.98	1,060
2023-08-23	101.39	101.39	101.39	101.39	723
2023-08-22	101.85	101.85	101.85	101.85	121
2023-08-21	105.35	105.35	105.35	105.35	208
2023-08-18	105.35	105.35	105.35	105.35	0
2023-08-17	106.56	106.56	106.56	106.56	217
2023-08-16	109.09	109.09	109.09	109.09	0
2023-08-15	109.09	109.09	109.09	109.09	60
2023-08-14	109.09	109.09	109.09	109.09	20
2023-08-11	109.09	109.09	109.09	109.09	23
2023-08-10	109.38	109.38	109.38	109.38	0
2023-08-09	109.38	109.38	109.38	109.38	115
2023-08-08	112.62	112.62	112.62	112.62	258
2023-08-07	112.62	112.62	112.62	112.62	167
2023-08-04	112.62	112.62	112.62	112.62	132
2023-08-03	112.62	112.62	112.62	112.62	519
2023-08-02	112.38	112.38	112.38	112.38	36,890
2023-08-01	115.57	115.57	115.57	115.57	956
2023-07-31	121.36	121.36	121.36	121.36	220
2023-07-28	121.36	121.36	121.36	121.36	75,192
2023-07-27	121.88	121.88	121.88	121.88	394
2023-07-26	121.88	121.88	121.88	121.88	6
2023-07-25	121.88	121.88	121.88	121.88	158
2023-07-24	123.76	123.76	123.76	123.76	11
2023-07-21	125.80	125.80	125.80	125.80	220
2023-07-20	125.80	125.80	125.80	125.80	560
2023-07-19	125.80	125.80	125.80	125.80	849
2023-07-18	125.80	125.80	125.80	125.80	72
2023-07-17	125.80	125.80	125.80	125.80	192
2023-07-14	125.80	125.80	125.80	125.80	8
2023-07-13	125.80	125.80	125.80	125.80	360
2023-07-12	125.80	125.80	125.80	125.80	130
2023-07-11	125.80	125.80	125.80	125.80	558
2023-07-10	125.80	125.80	125.80	125.80	53
2023-07-07	126.71	126.71	126.71	126.71	1,474
2023-07-06	126.71	126.71	126.71	126.71	421
2023-07-05	131.43	131.43	131.43	131.43	301
2023-07-04	131.43	131.43	131.43	131.43	0
2023-07-03	131.43	131.43	131.43	131.43	625
2023-06-30	131.43	131.43	131.43	131.43	860
2023-06-29	131.43	131.43	131.43	131.43	345
2023-06-28	129.86	129.86	129.86	129.86	587
2023-06-27	129.86	129.86	129.86	129.86	1,000
2023-06-26	129.86	129.86	129.86	129.86	140
2023-06-23	129.86	129.86	129.86	129.86	496
2023-06-22	127.86	127.86	127.86	127.86	498
2023-06-21	128.80	128.80	128.80	128.80	580
2023-06-20	128.80	128.80	128.80	128.80	1,132
2023-06-19	128.80	128.80	128.80	128.80	33
2023-06-16	127.91	127.91	127.91	127.91	117
2023-06-15	126.69	126.69	126.69	126.69	439
2023-06-14	113.60	113.60	113.60	113.60	351
2023-06-13	113.60	113.60	113.60	113.60	220
2023-06-12	113.60	113.60	113.60	113.60	262
2023-06-09	113.60	113.60	113.60	113.60	77
2023-06-08	113.60	113.60	113.60	113.60	350
2023-06-07	113.60	113.60	113.60	113.60	510
2023-06-06	113.60	113.60	113.60	113.60	260
2023-06-05	113.60	113.60	113.60	113.60	393
2023-06-02	113.60	113.60	113.60	113.60	593
2023-06-01	113.60	113.60	113.60	113.60	250
2023-05-31	113.60	113.60	113.60	113.60	410
2023-05-30	116.34	116.34	116.34	116.34	340
2023-05-29	116.34	116.34	116.34	116.34	0
2023-05-26	116.34	116.34	116.34	116.34	978
2023-05-25	117.06	117.06	117.06	117.06	102
2023-05-24	117.06	117.06	117.06	117.06	1,147
2023-05-23	121.57	121.57	121.57	121.57	967
2023-05-22	122.98	122.98	122.98	122.98	6,739
2023-05-19	122.98	122.98	122.98	122.98	73
2023-05-18	120.68	120.68	120.68	120.68	0
2023-05-17	120.24	120.24	120.24	120.24	25
2023-05-16	121.86	121.86	121.86	121.86	11
2023-05-15	121.86	121.86	121.86	121.86	580
2023-05-12	122.05	122.05	122.05	122.05	9,579
2023-05-11	121.86	121.86	121.86	121.86	2,649
2023-05-10	121.62	121.62	121.62	121.62	59
2023-05-09	122.14	122.14	122.14	122.14	1
2023-05-08	121.47	121.47	121.47	121.47	0
2023-05-05	121.47	121.47	121.47	121.47	1,603
2023-05-04	121.47	121.47	121.47	121.47	41
2023-05-03	125.02	125.02	125.02	125.02	513
2023-05-02	123.47	123.47	123.47	123.47	1,078
2023-05-01	123.47	123.47	123.47	123.47	0
2023-04-28	123.47	123.47	123.47	123.47	582
2023-04-27	123.15	123.15	123.15	123.15	84
2023-04-26	123.15	123.15	123.15	123.15	80
2023-04-25	123.15	123.15	123.15	123.15	585
2023-04-24	124.14	124.14	124.14	124.14	0
2023-04-21	124.14	124.14	124.14	124.14	142
2023-04-20	123.72	123.72	123.72	123.72	1,252
2023-04-19	119.68	119.68	119.68	119.68	982
2023-04-18	119.68	119.68	119.68	119.68	4
2023-04-17	118.84	118.84	118.84	118.84	0
2023-04-14	118.84	118.84	118.84	118.84	67
2023-04-13	117.63	117.63	117.63	117.63	176
2023-04-12	119.09	119.09	119.09	119.09	1,475
2023-04-11	113.89	113.89	113.89	113.89	6,599
2023-04-10	116.21	116.21	116.21	116.21	0
2023-04-07	116.21	116.21	116.21	116.21	0
2023-04-06	116.21	116.21	116.21	116.21	110
2023-04-05	117.28	117.28	117.28	117.28	10
2023-04-04	117.28	117.28	117.28	117.28	43,948
2023-04-03	117.00	117.00	117.00	117.00	139
2023-03-31	116.06	116.06	116.06	116.06	392
2023-03-30	116.06	116.06	116.06	116.06	28
2023-03-29	116.06	116.06	116.06	116.06	36,440
2023-03-28	115.88	115.88	115.88	115.88	140
2023-03-27	115.88	115.88	115.88	115.88	0
2023-03-24	115.08	115.08	115.08	115.08	0
2023-03-23	114.86	114.86	114.86	114.86	3,128
2023-03-22	117.96	117.96	117.96	117.96	150
2023-03-21	118.80	118.80	118.80	118.80	381
2023-03-20	115.11	115.11	115.11	115.11	363
2023-03-17	115.59	115.59	115.59	115.59	11,248
2023-03-16	115.59	115.59	115.59	115.59	376
2023-03-15	115.59	115.59	115.59	115.59	67,600
2023-03-14	115.46	115.46	115.46	115.46	200
2023-03-13	115.46	115.46	115.46	115.46	1,342
2023-03-10	115.46	115.46	115.46	115.46	1,115
2023-03-09	115.46	115.46	115.46	115.46	224
2023-03-08	118.21	118.21	118.21	118.21	60
2023-03-07	118.21	118.21	118.21	118.21	35
2023-03-06	118.21	118.21	118.21	118.21	1,303
2023-03-03	115.05	115.05	115.05	115.05	130
2023-03-02	115.05	115.05	115.05	115.05	20
2023-03-01	115.05	115.05	115.05	115.05	160
2023-02-28	115.05	115.05	115.05	115.05	572
2023-02-27	115.05	115.05	115.05	115.05	6,358
2023-02-24	114.76	114.76	114.76	114.76	640
2023-02-23	114.76	114.76	114.76	114.76	260
2023-02-22	114.76	114.76	114.76	114.76	300
2023-02-21	114.76	114.76	114.76	114.76	161
2023-02-20	116.14	116.14	116.14	116.14	0
2023-02-17	116.14	116.14	116.14	116.14	137
2023-02-16	118.11	118.11	118.11	118.11	6
2023-02-15	118.11	118.11	118.11	118.11	0
2023-02-14	118.11	118.11	118.11	118.11	20
2023-02-13	118.11	118.11	118.11	118.11	40
2023-02-10	120.97	120.97	120.97	120.97	60
2023-02-09	120.97	120.97	120.97	120.97	40
2023-02-08	120.97	120.97	120.97	120.97	140
2023-02-07	120.97	120.97	120.97	120.97	134
2023-02-06	119.11	119.11	119.11	119.11	158
2023-02-03	116.54	116.54	116.54	116.54	356
2023-02-02	116.54	116.54	116.54	116.54	642
2023-02-01	117.24	117.24	117.24	117.24	261
2023-01-31	116.31	116.31	116.31	116.31	67,100
2023-01-30	115.92	115.92	115.92	115.92	210
2023-01-27	115.51	115.51	115.51	115.51	27
2023-01-26	115.51	115.51	115.51	115.51	400
2023-01-25	115.51	115.51	115.51	115.51	10
2023-01-24	115.51	115.51	115.51	115.51	29
2023-01-23	115.86	115.86	115.86	115.86	428
2023-01-20	111.73	111.73	111.73	111.73	0
2023-01-19	111.79	111.79	111.79	111.79	1,110
2023-01-18	113.55	113.55	113.55	113.55	0
2023-01-17	114.01	114.01	114.01	114.01	3,919
2023-01-16	116.08	116.08	116.08	116.08	0
2023-01-13	116.08	116.08	116.08	116.08	746
2023-01-12	116.08	116.08	116.08	116.08	18
2023-01-11	116.08	116.08	116.08	116.08	348
2023-01-10	116.08	116.08	116.08	116.08	5,567
2023-01-09	122.07	122.07	122.07	122.07	0
2023-01-06	122.07	122.07	122.07	122.07	0
2023-01-05	122.07	122.07	122.07	122.07	151
2023-01-04	119.13	119.13	119.13	119.13	0
2023-01-03	119.13	119.13	119.13	119.13	18
2023-01-02	116.86	116.86	116.86	116.86	0
2022-12-30	116.86	116.86	116.86	116.86	0
2022-12-29	116.86	116.86	116.86	116.86	100
2022-12-28	116.86	116.86	116.86	116.86	0
2022-12-27	116.86	116.86	116.86	116.86	0
2022-12-26	116.86	116.86	116.86	116.86	0
2022-12-23	116.86	116.86	116.86	116.86	28
2022-12-22	117.40	117.40	117.40	117.40	26
2022-12-21	116.61	116.61	116.61	116.61	20
2022-12-20	116.61	116.61	116.61	116.61	48
2022-12-19	116.61	116.61	116.61	116.61	110
2022-12-16	117.10	117.10	117.10	117.10	279
2022-12-15	118.71	118.71	118.71	118.71	0
2022-12-14	120.80	120.80	120.80	120.80	101
2022-12-13	118.01	118.01	118.01	118.01	0
2022-12-12	117.02	117.02	117.02	117.02	35
2022-12-09	117.16	117.16	117.16	117.16	12
2022-12-08	117.02	117.02	117.02	117.02	1,400
2022-12-07	114.33	114.33	114.33	114.33	395
2022-12-06	114.43	114.43	114.43	114.43	474
2022-12-05	114.54	114.54	114.54	114.54	30
2022-12-02	113.43	113.43	113.43	113.43	0
2022-12-01	113.43	113.43	113.43	113.43	276
2022-11-30	113.43	113.43	113.43	113.43	10
2022-11-29	112.44	112.44	112.44	112.44	0
2022-11-28	112.44	112.44	112.44	112.44	0
2022-11-25	109.75	109.75	109.75	109.75	100
2022-11-24	109.75	109.75	109.75	109.75	0
2022-11-23	109.75	109.75	109.75	109.75	12
2022-11-22	109.23	109.23	109.23	109.23	4,367
2022-11-21	109.23	109.23	109.23	109.23	102
2022-11-18	107.62	107.62	107.62	107.62	118
2022-11-17	107.02	107.02	107.02	107.02	0
2022-11-16	107.02	107.02	107.02	107.02	0
2022-11-15	107.02	107.02	107.02	107.02	45
2022-11-14	110.18	110.18	110.18	110.18	0
2022-11-11	110.18	110.18	110.18	110.18	11
2022-11-10	104.13	104.13	104.13	104.13	0
2022-11-09	106.96	106.96	106.96	106.96	14
2022-11-08	105.93	105.93	105.93	105.93	219
2022-11-07	107.43	107.43	107.43	107.43	95
2022-11-04	107.43	107.43	107.43	107.43	0
2022-11-03	108.06	108.06	108.06	108.06	3,753
2022-11-02	113.36	113.36	113.36	113.36	0
2022-11-01	113.36	113.36	113.36	113.36	0
2022-10-31	113.81	113.81	113.81	113.81	40
2022-10-28	111.62	111.62	111.62	111.62	60
2022-10-27	110.16	110.16	110.16	110.16	75
2022-10-26	111.00	111.00	111.00	111.00	33
2022-10-25	108.37	108.37	108.37	108.37	0
2022-10-24	108.37	108.37	108.37	108.37	0
2022-10-21	108.37	108.37	108.37	108.37	0
2022-10-20	108.37	108.37	108.37	108.37	266
2022-10-19	108.37	108.37	108.37	108.37	0
2022-10-18	111.77	111.77	111.77	111.77	72
2022-10-17	111.77	111.77	111.77	111.77	15
2022-10-14	111.77	111.77	111.77	111.77	10
2022-10-13	106.37	106.37	106.37	106.37	20
2022-10-12	106.37	106.37	106.37	106.37	5,189
2022-10-11	106.78	106.78	106.78	106.78	5
2022-10-10	109.53	109.53	109.53	109.53	0
2022-10-07	109.53	109.53	109.53	109.53	5,109
2022-10-06	111.04	111.04	111.04	111.04	40
2022-10-05	102.89	102.89	102.89	102.89	0
2022-10-04	102.89	102.89	102.89	102.89	0
2022-10-03	102.89	102.89	102.89	102.89	293
2022-09-30	105.17	105.17	105.17	105.17	0
2022-09-29	105.17	105.17	105.17	105.17	0
2022-09-28	104.18	104.18	104.18	104.18	0
2022-09-27	104.34	104.34	104.34	104.34	6,244
2022-09-26	106.86	106.86	106.86	106.86	0
2022-09-23	106.86	106.86	106.86	106.86	16
2022-09-22	106.58	106.58	106.58	106.58	8,097
2022-09-21	107.75	107.75	107.75	107.75	4,221
2022-09-20	108.62	108.62	108.62	108.62	570
2022-09-19	109.48	109.48	109.48	109.48	0
2022-09-16	109.48	109.48	109.48	109.48	659
2022-09-15	111.97	111.97	111.97	111.97	0
2022-09-14	110.45	110.45	110.45	110.45	536
2022-09-13	112.39	112.39	112.39	112.39	362
2022-09-12	112.71	112.71	112.71	112.71	298
2022-09-09	107.89	107.89	107.89	107.89	48
2022-09-08	107.74	107.74	107.74	107.74	71
2022-09-07	103.77	103.77	103.77	103.77	72
2022-09-06	103.16	103.16	103.16	103.16	109
2022-09-05	103.44	103.44	103.44	103.44	0
2022-09-02	105.12	105.12	105.12	105.12	28
2022-09-01	107.00	107.00	107.00	107.00	9
2022-08-31	107.00	107.00	107.00	107.00	0
2022-08-30	107.00	107.00	107.00	107.00	0
2022-08-29	107.00	107.00	107.00	107.00	0
2022-08-26	107.00	107.00	107.00	107.00	0
2022-08-25	107.00	107.00	107.00	107.00	12
2022-08-24	109.61	109.61	109.61	109.61	0
2022-08-23	109.61	109.61	109.61	109.61	0
2022-08-22	109.61	109.61	109.61	109.61	23
2022-08-19	109.61	109.61	109.61	109.61	0
2022-08-18	108.96	108.96	108.96	108.96	362
2022-08-17	109.65	109.65	109.65	109.65	25
2022-08-16	110.67	110.67	110.67	110.67	0
2022-08-15	110.67	110.67	110.67	110.67	9
2022-08-12	108.92	108.92	108.92	108.92	0
2022-08-11	108.92	108.92	108.92	108.92	1
2022-08-10	107.58	107.58	107.58	107.58	0
2022-08-09	109.52	109.52	109.52	109.52	0
2022-08-08	109.52	109.52	109.52	109.52	7
2022-08-05	109.12	109.12	109.12	109.12	131
2022-08-04	111.64	111.64	111.64	111.64	4
2022-08-03	110.13	110.13	110.13	110.13	62
2022-08-02	110.10	110.10	110.10	110.10	30
2022-08-01	103.68	103.68	103.68	103.68	31
2022-07-29	105.60	105.60	105.60	105.60	0
2022-07-28	105.60	105.60	105.60	105.60	25
2022-07-27	104.86	104.86	104.86	104.86	0
2022-07-26	104.86	104.86	104.86	104.86	0
2022-07-25	104.86	104.86	104.86	104.86	0
2022-07-22	104.86	104.86	104.86	104.86	5
2022-07-21	105.76	105.76	105.76	105.76	0
2022-07-20	105.76	105.76	105.76	105.76	9
2022-07-19	99.69	99.69	99.69	99.69	65
2022-07-18	99.69	99.69	99.69	99.69	0
2022-07-15	99.69	99.69	99.69	99.69	0
2022-07-14	99.69	99.69	99.69	99.69	0
2022-07-13	99.69	99.69	99.69	99.69	395
2022-07-12	104.99	104.99	104.99	104.99	0
2022-07-11	104.99	104.99	104.99	104.99	0
2022-07-08	104.99	104.99	104.99	104.99	0
2022-07-07	104.99	104.99	104.99	104.99	0
2022-07-06	104.99	104.99	104.99	104.99	0
2022-07-05	104.99	104.99	104.99	104.99	80
2022-07-04	104.99	104.99	104.99	104.99	0
2022-07-01	104.99	104.99	104.99	104.99	0
2022-06-30	104.99	104.99	104.99	104.99	20
2022-06-29	104.99	104.99	104.99	104.99	0
2022-06-28	104.99	104.99	104.99	104.99	337
2022-06-27	101.34	101.34	101.34	101.34	0
2022-06-24	101.34	101.34	101.34	101.34	471
2022-06-23	101.34	101.34	101.34	101.34	0
2022-06-22	99.94	99.94	99.94	99.94	35
2022-06-21	99.94	99.94	99.94	99.94	25
2022-06-20	99.77	99.77	99.77	99.77	0
2022-06-17	99.77	99.77	99.77	99.77	0
2022-06-16	103.30	103.30	103.30	103.30	16
2022-06-15	105.21	105.21	105.21	105.21	33,646
2022-06-14	109.57	109.57	109.57	109.57	30
2022-06-13	116.10	116.10	116.10	116.10	0
2022-06-10	116.10	116.10	116.10	116.10	56
2022-06-09	116.10	116.10	116.10	116.10	0
2022-06-08	116.10	116.10	116.10	116.10	0
2022-06-07	115.10	115.10	115.10	115.10	0
2022-06-06	115.84	115.84	115.84	115.84	312
2022-06-03	115.47	115.47	115.47	115.47	0
2022-06-02	115.47	115.47	115.47	115.47	0
2022-06-01	115.47	115.47	115.47	115.47	0
2022-05-31	114.02	114.02	114.02	114.02	932
2022-05-30	114.02	114.02	114.02	114.02	0
2022-05-27	114.02	114.02	114.02	114.02	88
2022-05-26	114.02	114.02	114.02	114.02	75
2022-05-25	118.68	118.68	118.68	118.68	13
2022-05-24	118.68	118.68	118.68	118.68	0
2022-05-23	118.68	118.68	118.68	118.68	0
2022-05-20	118.68	118.68	118.68	118.68	0
2022-05-19	118.68	118.68	118.68	118.68	0
2022-05-18	118.68	118.68	118.68	118.68	0
2022-05-17	113.58	113.58	113.58	113.58	0
2022-05-16	113.58	113.58	113.58	113.58	0
2022-05-13	113.58	113.58	113.58	113.58	0
2022-05-12	113.02	113.02	113.02	113.02	0
2022-05-11	113.02	113.02	113.02	113.02	0
2022-05-10	113.02	113.02	113.02	113.02	4,844
2022-05-09	114.45	114.45	114.45	114.45	56
2022-05-06	120.40	120.40	120.40	120.40	11
2022-05-05	124.21	124.21	124.21	124.21	56
2022-05-04	118.57	118.57	118.57	118.57	0
2022-05-03	119.16	119.16	119.16	119.16	0
2022-05-02	119.16	119.16	119.16	119.16	0
2022-04-29	119.16	119.16	119.16	119.16	16
2022-04-28	119.07	119.07	119.07	119.07	0
2022-04-27	122.27	122.27	122.27	122.27	22
2022-04-26	122.27	122.27	122.27	122.27	5
2022-04-25	120.56	120.56	120.56	120.56	50
2022-04-22	127.34	127.34	127.34	127.34	4,080
2022-04-21	127.34	127.34	127.34	127.34	58
2022-04-20	126.57	126.57	126.57	126.57	2,746
2022-04-19	122.30	122.30	122.30	122.30	8
2022-04-18	119.45	119.45	119.45	119.45	0
2022-04-15	119.45	119.45	119.45	119.45	0
2022-04-14	119.45	119.45	119.45	119.45	10
2022-04-13	118.39	118.39	118.39	118.39	0
2022-04-12	118.39	118.39	118.39	118.39	33,716
2022-04-11	120.35	120.35	120.35	120.35	4,121
2022-04-08	121.86	121.86	121.86	121.86	257
2022-04-07	118.68	118.68	118.68	118.68	60
2022-04-06	116.68	116.68	116.68	116.68	30
2022-04-05	116.68	116.68	116.68	116.68	39
2022-04-04	116.08	116.08	116.08	116.08	161
2022-04-01	117.29	117.29	117.29	117.29	49
2022-03-31	118.73	118.73	118.73	118.73	0
2022-03-30	119.28	119.28	119.28	119.28	61
2022-03-29	119.81	119.81	119.81	119.81	23
2022-03-28	117.35	117.35	117.35	117.35	30
2022-03-25	115.50	115.50	115.50	115.50	541
2022-03-24	116.32	116.32	116.32	116.32	21
2022-03-23	112.48	112.48	112.48	112.48	0
2022-03-22	112.11	112.11	112.11	112.11	54
2022-03-21	112.71	112.71	112.71	112.71	9
2022-03-18	112.89	112.89	112.89	112.89	82
2022-03-17	114.51	114.51	114.51	114.51	455
2022-03-16	111.99	111.99	111.99	111.99	629
2022-03-15	111.33	111.33	111.33	111.33	43
2022-03-14	111.68	111.68	111.68	111.68	299
2022-03-11	111.68	111.68	111.68	111.68	20
2022-03-10	109.36	109.36	109.36	109.36	1,695
2022-03-09	110.00	110.00	110.00	110.00	0
2022-03-08	110.00	110.00	110.00	110.00	0
2022-03-07	110.00	110.00	110.00	110.00	15
2022-03-04	113.29	113.29	113.29	113.29	15
2022-03-03	113.29	113.29	113.29	113.29	12
2022-03-02	114.22	114.22	114.22	114.22	1,215
2022-03-01	117.18	117.18	117.18	117.18	86
2022-02-28	117.18	117.18	117.18	117.18	1,282
2022-02-25	112.22	112.22	112.22	112.22	2,416
2022-02-24	112.22	112.22	112.22	112.22	5,648
2022-02-23	112.67	112.67	112.67	112.67	224,048
2022-02-22	112.35	112.35	112.35	112.35	54
2022-02-21	111.65	111.65	111.65	111.65	0
2022-02-18	111.86	111.86	111.86	111.86	57
2022-02-17	112.02	112.02	112.02	112.02	49
2022-02-16	111.33	111.33	111.33	111.33	33
2022-02-15	108.73	108.73	108.73	108.73	0
2022-02-14	108.73	108.73	108.73	108.73	849
2022-02-11	109.32	109.32	109.32	109.32	1,383
2022-02-10	110.52	110.52	110.52	110.52	103
2022-02-09	112.17	112.17	112.17	112.17	196
2022-02-08	105.90	105.90	105.90	105.90	404
2022-02-07	105.90	105.90	105.90	105.90	909
2022-02-04	112.44	112.44	112.44	112.44	11
2022-02-03	110.75	110.75	110.75	110.75	587
2022-02-02	111.08	111.08	111.08	111.08	242
2022-02-01	114.12	114.12	114.12	114.12	178
2022-01-31	111.34	111.34	111.34	111.34	208
2022-01-28	112.98	112.98	112.98	112.98	253
2022-01-27	112.32	112.32	112.32	112.32	0
2022-01-26	112.32	112.32	112.32	112.32	51
2022-01-25	111.96	111.96	111.96	111.96	0
2022-01-24	111.96	111.96	111.96	111.96	0
2022-01-21	113.33	113.33	113.33	113.33	56
2022-01-20	116.38	116.38	116.38	116.38	39
2022-01-19	116.38	116.38	116.38	116.38	4
2022-01-18	115.47	115.47	115.47	115.47	18,110
2022-01-17	116.53	116.53	116.53	116.53	0
2022-01-14	118.54	118.54	118.54	118.54	415
2022-01-13	118.54	118.54	118.54	118.54	81
2022-01-12	118.54	118.54	118.54	118.54	251
2022-01-11	116.80	116.80	116.80	116.80	16
2022-01-10	116.80	116.80	116.80	116.80	20
2022-01-07	118.60	118.60	118.60	118.60	0
2022-01-06	118.60	118.60	118.60	118.60	5
2022-01-05	119.55	119.55	119.55	119.55	2
2022-01-04	118.17	118.17	118.17	118.17	97
2022-01-03	117.20	117.20	117.20	117.20	0
2021-12-31	117.20	117.20	117.20	117.20	0
2021-12-30	117.20	117.20	117.20	117.20	0
2021-12-29	117.20	117.20	117.20	117.20	0
2021-12-28	113.14	113.14	113.14	113.14	0
2021-12-27	113.14	113.14	113.14	113.14	0
2021-12-24	113.14	113.14	113.14	113.14	0
2021-12-23	113.14	113.14	113.14	113.14	10,765
2021-12-22	113.14	113.14	113.14	113.14	0
2021-12-21	111.61	111.61	111.61	111.61	0
2021-12-20	111.61	111.61	111.61	111.61	3
2021-12-17	110.44	110.44	110.44	110.44	31
2021-12-16	110.98	110.98	110.98	110.98	30
2021-12-15	113.90	113.90	113.90	113.90	0
2021-12-14	115.77	115.77	115.77	115.77	45
2021-12-13	117.29	117.29	117.29	117.29	0
2021-12-10	117.29	117.29	117.29	117.29	0
2021-12-09	117.29	117.29	117.29	117.29	96
2021-12-08	120.17	120.17	120.17	120.17	45
2021-12-07	112.01	112.01	112.01	112.01	0
2021-12-06	111.58	111.58	111.58	111.58	0
2021-12-03	111.99	111.99	111.99	111.99	21
2021-12-02	114.40	114.40	114.40	114.40	0
2021-12-01	114.40	114.40	114.40	114.40	90
2021-11-30	111.52	111.52	111.52	111.52	116
2021-11-29	118.00	118.00	118.00	118.00	0
2021-11-26	118.00	118.00	118.00	118.00	26
2021-11-25	121.64	121.64	121.64	121.64	0
2021-11-24	122.78	122.78	122.78	122.78	10
2021-11-23	118.25	118.25	118.25	118.25	2
2021-11-22	118.25	118.25	118.25	118.25	0
2021-11-19	118.25	118.25	118.25	118.25	26
2021-11-18	120.68	120.68	120.68	120.68	10
2021-11-17	121.91	121.91	121.91	121.91	2,509
2021-11-16	122.06	122.06	122.06	122.06	44
2021-11-15	120.75	120.75	120.75	120.75	94
2021-11-12	121.13	121.13	121.13	121.13	527
2021-11-11	120.54	120.54	120.54	120.54	675
2021-11-10	124.00	124.00	124.00	124.00	290
2021-11-09	124.29	124.29	124.29	124.29	14
2021-11-08	126.09	126.09	126.09	126.09	153
2021-11-05	128.17	128.17	128.17	128.17	378
2021-11-04	131.35	131.35	131.35	131.35	66
2021-11-03	133.14	133.14	133.14	133.14	4,125
2021-11-02	133.32	133.32	133.32	133.32	8,454
2021-11-01	134.54	134.54	134.54	134.54	506
2021-10-29	130.17	130.17	130.17	130.17	312
2021-10-28	137.68	137.68	137.68	137.68	0
2021-10-27	139.04	139.04	139.04	139.04	0
2021-10-26	139.04	139.04	139.04	139.04	0
2021-10-25	138.84	138.84	138.84	138.84	0
2021-10-22	138.84	138.84	138.84	138.84	0
2021-10-21	138.84	138.84	138.84	138.84	27
2021-10-20	137.59	137.59	137.59	137.59	4,125
2021-10-19	134.72	134.72	134.72	134.72	12
2021-10-18	134.72	134.72	134.72	134.72	0
2021-10-15	134.72	134.72	134.72	134.72	123
2021-10-14	133.65	133.65	133.65	133.65	0
2021-10-13	133.65	133.65	133.65	133.65	70
2021-10-12	139.45	139.45	139.45	139.45	0
2021-10-11	139.45	139.45	139.45	139.45	0
2021-10-08	139.45	139.45	139.45	139.45	0
2021-10-07	139.45	139.45	139.45	139.45	0
2021-10-06	139.45	139.45	139.45	139.45	300
2021-10-05	139.45	139.45	139.45	139.45	0
2021-10-04	139.45	139.45	139.45	139.45	0
2021-10-01	139.45	139.45	139.45	139.45	0
2021-09-30	139.45	139.45	139.45	139.45	0
2021-09-29	140.34	140.34	140.34	140.34	0
2021-09-28	140.39	140.39	140.39	140.39	0
2021-09-27	139.08	139.08	139.08	139.08	0
2021-09-24	139.08	139.08	139.08	139.08	0
2021-09-23	137.11	137.11	137.11	137.11	115
2021-09-22	134.15	134.15	134.15	134.15	20
2021-09-21	134.95	134.95	134.95	134.95	220
2021-09-20	136.80	136.80	136.80	136.80	2
2021-09-17	135.69	135.69	135.69	135.69	0
2021-09-16	134.29	134.29	134.29	134.29	110
2021-09-15	135.80	135.80	135.80	135.80	3
2021-09-14	129.07	129.07	129.07	129.07	22
2021-09-13	129.07	129.07	129.07	129.07	4,125
2021-09-10	130.49	130.49	130.49	130.49	36
2021-09-09	134.58	134.58	134.58	134.58	0
2021-09-08	134.58	134.58	134.58	134.58	0
2021-09-07	134.17	134.17	134.17	134.17	0
2021-09-06	134.17	134.17	134.17	134.17	0
2021-09-03	138.12	138.12	138.12	138.12	10
2021-09-02	138.12	138.12	138.12	138.12	0
2021-09-01	137.96	137.96	137.96	137.96	220
2021-08-31	137.28	137.28	137.28	137.28	0
2021-08-30	137.28	137.28	137.28	137.28	0
2021-08-27	137.28	137.28	137.28	137.28	0
2021-08-26	136.88	136.88	136.88	136.88	0
2021-08-25	136.88	136.88	136.88	136.88	103
2021-08-24	132.12	132.12	132.12	132.12	400
2021-08-23	132.12	132.12	132.12	132.12	157
2021-08-20	132.25	132.25	132.25	132.25	0
2021-08-19	132.73	132.73	132.73	132.73	100
2021-08-18	134.41	134.41	134.41	134.41	0
2021-08-17	136.40	136.40	136.40	136.40	0
2021-08-16	136.40	136.40	136.40	136.40	0
2021-08-13	136.40	136.40	136.40	136.40	0
2021-08-12	136.40	136.40	136.40	136.40	0
2021-08-11	136.40	136.40	136.40	136.40	0
2021-08-10	136.40	136.40	136.40	136.40	0
2021-08-09	136.28	136.28	136.28	136.28	24
2021-08-06	136.28	136.28	136.28	136.28	0
2021-08-05	149.05	149.05	149.05	149.05	0
2021-08-04	149.05	149.05	149.05	149.05	65
2021-08-03	149.05	149.05	149.05	149.05	64
2021-08-02	148.10	148.10	148.10	148.10	0
2021-07-30	147.21	147.21	147.21	147.21	852
2021-07-29	147.85	147.85	147.85	147.85	0
2021-07-28	148.78	148.78	148.78	148.78	220
2021-07-27	149.14	149.14	149.14	149.14	492
2021-07-26	146.74	146.74	146.74	146.74	0
2021-07-23	146.74	146.74	146.74	146.74	2
2021-07-22	146.40	146.40	146.40	146.40	0
2021-07-21	143.39	143.39	143.39	143.39	0
2021-07-20	137.89	137.89	137.89	137.89	31
2021-07-19	139.50	139.50	139.50	139.50	25
2021-07-16	142.36	142.36	142.36	142.36	311
2021-07-15	142.36	142.36	142.36	142.36	101
2021-07-14	142.78	142.78	142.78	142.78	165
2021-07-13	149.19	149.19	149.19	149.19	0
2021-07-12	149.19	149.19	149.19	149.19	0
2021-07-09	149.19	149.19	149.19	149.19	0
2021-07-08	149.19	149.19	149.19	149.19	207,137
2021-07-07	150.41	150.41	150.41	150.41	0
2021-07-06	150.64	150.64	150.64	150.64	0
2021-07-05	150.64	150.64	150.64	150.64	0
2021-07-02	150.64	150.64	150.64	150.64	0
2021-07-01	150.64	150.64	150.64	150.64	13
2021-06-30	150.64	150.64	150.64	150.64	0
2021-06-29	150.64	150.64	150.64	150.64	15
2021-06-28	152.35	152.35	152.35	152.35	162
2021-06-25	152.44	152.44	152.44	152.44	0
2021-06-24	152.44	152.44	152.44	152.44	0
2021-06-23	153.04	153.04	153.04	153.04	0
2021-06-22	150.42	150.42	150.42	150.42	201
2021-06-21	146.23	146.23	146.23	146.23	40
2021-06-18	146.97	146.97	146.97	146.97	100
2021-06-17	142.32	142.32	142.32	142.32	0
2021-06-16	142.32	142.32	142.32	142.32	250
2021-06-15	141.80	141.80	141.80	141.80	0
2021-06-14	142.29	142.29	142.29	142.29	224
2021-06-11	142.36	142.36	142.36	142.36	17
2021-06-10	142.20	142.20	142.20	142.20	44
2021-06-09	141.21	141.21	141.21	141.21	3
2021-06-08	144.56	144.56	144.56	144.56	0
2021-06-07	144.56	144.56	144.56	144.56	3
2021-06-04	144.56	144.56	144.56	144.56	45
2021-06-03	143.54	143.54	143.54	143.54	25
2021-06-02	145.32	145.32	145.32	145.32	32
2021-06-01	151.90	151.90	151.90	151.90	0
2021-05-28	151.90	151.90	151.90	151.90	19
2021-05-27	147.37	147.37	147.37	147.37	0
2021-05-26	151.02	151.02	151.02	151.02	41
2021-05-25	149.75	149.75	149.75	149.75	0
2021-05-24	149.75	149.75	149.75	149.75	12,245
2021-05-21	149.75	149.75	149.75	149.75	0
2021-05-20	149.72	149.72	149.72	149.72	25
2021-05-19	151.62	151.62	151.62	151.62	0
2021-05-18	151.62	151.62	151.62	151.62	0
2021-05-17	151.62	151.62	151.62	151.62	0
2021-05-14	151.62	151.62	151.62	151.62	0
2021-05-13	151.62	151.62	151.62	151.62	0
2021-05-12	151.62	151.62	151.62	151.62	0
2021-05-11	157.03	157.03	157.03	157.03	0
2021-05-10	157.03	157.03	157.03	157.03	0
2021-05-07	157.03	157.03	157.03	157.03	25
2021-05-06	157.28	157.28	157.28	157.28	25
2021-05-05	157.28	157.28	157.28	157.28	3
2021-05-04	161.74	161.74	161.74	161.74	484
2021-04-30	161.37	161.37	161.37	161.37	403
2021-04-29	161.37	161.37	161.37	161.37	20
2021-04-28	161.37	161.37	161.37	161.37	0
2021-04-27	160.66	160.66	160.66	160.66	30
2021-04-26	162.76	162.76	162.76	162.76	0
2021-04-23	162.76	162.76	162.76	162.76	0
2021-04-22	162.33	162.33	162.33	162.33	84
2021-04-21	159.18	159.18	159.18	159.18	0
2021-04-20	157.93	157.93	157.93	157.93	0
2021-04-19	158.10	158.10	158.10	158.10	0
2021-04-16	158.33	158.33	158.33	158.33	0
2021-04-15	155.30	155.30	155.30	155.30	0
2021-04-14	156.20	156.20	156.20	156.20	17
2021-04-13	154.78	154.78	154.78	154.78	5
2021-04-12	156.43	156.43	156.43	156.43	0
2021-04-09	152.33	152.33	152.33	152.33	0
2021-04-08	152.33	152.33	152.33	152.33	2
2021-04-07	153.08	153.08	153.08	153.08	0
2021-04-06	153.08	153.08	153.08	153.08	5
2021-04-01	151.90	151.90	151.90	151.90	498
2021-03-31	151.90	151.90	151.90	151.90	0
2021-03-30	151.65	151.65	151.65	151.65	0
2021-03-29	151.65	151.65	151.65	151.65	0
2021-03-26	149.42	149.42	149.42	149.42	12
2021-03-25	147.28	147.28	147.28	147.28	0
2021-03-24	146.64	146.64	146.64	146.64	0
2021-03-23	146.64	146.64	146.64	146.64	10
2021-03-22	148.80	148.80	148.80	148.80	160
2021-03-19	147.46	147.46	147.46	147.46	2,500
2021-03-18	151.63	151.63	151.63	151.63	30
2021-03-17	151.63	151.63	151.63	151.63	0
2021-03-16	151.63	151.63	151.63	151.63	1
2021-03-15	151.63	151.63	151.63	151.63	100
2021-03-12	148.14	148.14	148.14	148.14	0
2021-03-11	148.14	148.14	148.14	148.14	0
2021-03-10	148.14	148.14	148.14	148.14	1
2021-03-09	176.56	176.56	176.56	176.56	0
2021-03-08	176.56	176.56	176.56	176.56	5,860
2021-03-05	176.56	176.56	176.56	176.56	0
2021-03-04	146.88	146.88	146.88	146.88	0
2021-03-03	147.55	147.55	147.55	147.55	150
2021-03-02	149.69	149.69	149.69	149.69	0
2021-03-01	151.51	151.51	151.51	151.51	84
2021-02-26	147.85	147.85	147.85	147.85	78
2021-02-25	149.78	149.78	149.78	149.78	31
2021-02-24	147.54	147.54	147.54	147.54	122
2021-02-23	138.97	138.97	138.97	138.97	0
2021-02-22	138.97	138.97	138.97	138.97	10
2021-02-19	138.97	138.97	138.97	138.97	0
2021-02-18	138.97	138.97	138.97	138.97	8
2021-02-17	143.22	143.22	143.22	143.22	0
2021-02-16	143.22	143.22	143.22	143.22	3
2021-02-15	144.08	144.08	144.08	144.08	0
2021-02-12	144.08	144.08	144.08	144.08	14
2021-02-11	145.72	145.72	145.72	145.72	545
2021-02-10	144.05	144.05	144.05	144.05	388
2021-02-09	142.65	142.65	142.65	142.65	7
2021-02-08	143.91	143.91	143.91	143.91	520
2021-02-05	142.60	142.60	142.60	142.60	0
2021-02-04	142.60	142.60	142.60	142.60	0
2021-02-03	141.21	141.21	141.21	141.21	5
2021-02-02	137.88	137.88	137.88	137.88	0
2021-02-01	137.46	137.46	137.46	137.46	12
2021-01-29	136.12	136.12	136.12	136.12	5
2021-01-28	140.27	140.27	140.27	140.27	1,488
2021-01-27	140.27	140.27	140.27	140.27	0
2021-01-26	141.50	141.50	141.50	141.50	0
2021-01-25	144.18	144.18	144.18	144.18	0
2021-01-22	144.18	144.18	144.18	144.18	4
2021-01-21	144.96	144.96	144.96	144.96	83
2021-01-20	143.42	143.42	143.42	143.42	0
2021-01-19	143.42	143.42	143.42	143.42	0
2021-01-18	143.42	143.42	143.42	143.42	0
2021-01-15	145.48	145.48	145.48	145.48	0
2021-01-14	145.48	145.48	145.48	145.48	3
2021-01-13	141.59	141.59	141.59	141.59	200
2021-01-12	140.95	140.95	140.95	140.95	0
2021-01-11	140.95	140.95	140.95	140.95	0
2021-01-08	135.13	135.13	135.13	135.13	0
2021-01-07	135.13	135.13	135.13	135.13	0
2021-01-06	135.13	135.13	135.13	135.13	100
2021-01-05	135.13	135.13	135.13	135.13	0
2021-01-04	135.13	135.13	135.13	135.13	0
2020-12-31	135.13	135.13	135.13	135.13	0
2020-12-30	135.13	135.13	135.13	135.13	0
2020-12-29	135.13	135.13	135.13	135.13	110
2020-12-24	133.60	133.60	133.60	133.60	0
2020-12-23	133.60	133.60	133.60	133.60	16
2020-12-22	132.75	132.75	132.75	132.75	0
2020-12-21	134.59	134.59	134.59	134.59	0
2020-12-18	130.92	130.92	130.92	130.92	2,329
2020-12-17	130.92	130.92	130.92	130.92	45
2020-12-16	130.92	130.92	130.92	130.92	216
2020-12-15	128.18	128.18	128.18	128.18	0
2020-12-14	128.18	128.18	128.18	128.18	0
2020-12-11	128.18	128.18	128.18	128.18	0
2020-12-10	128.18	128.18	128.18	128.18	0
2020-12-09	128.18	128.18	128.18	128.18	0
2020-12-08	128.18	128.18	128.18	128.18	580
2020-12-07	132.78	132.78	132.78	132.78	0
2020-12-04	132.16	132.16	132.16	132.16	0
2020-12-03	132.16	132.16	132.16	132.16	0
2020-12-02	131.40	131.40	131.40	131.40	0
2020-12-01	135.26	135.26	135.26	135.26	0
2020-11-30	133.93	133.93	133.93	133.93	0
2020-11-27	133.93	133.93	133.93	133.93	73
2020-11-26	133.93	133.93	133.93	133.93	0
2020-11-25	133.93	133.93	133.93	133.93	0
2020-11-24	133.93	133.93	133.93	133.93	0
2020-11-23	133.93	133.93	133.93	133.93	8
2020-11-20	132.72	132.72	132.72	132.72	0
2020-11-19	132.72	132.72	132.72	132.72	0
2020-11-18	132.72	132.72	132.72	132.72	0
2020-11-17	132.72	132.72	132.72	132.72	5
2020-11-16	136.35	136.35	136.35	136.35	5
2020-11-13	136.33	136.33	136.33	136.33	0
2020-11-12	136.33	136.33	136.33	136.33	0
2020-11-11	136.33	136.33	136.33	136.33	45
2020-11-10	144.92	144.92	144.92	144.92	0
2020-11-09	141.01	141.01	141.01	141.01	94
2020-11-06	126.89	126.89	126.89	126.89	18
2020-11-05	130.99	130.99	130.99	130.99	0
2020-11-04	130.99	130.99	130.99	130.99	0
2020-11-03	130.99	130.99	130.99	130.99	767
2020-11-02	130.99	130.99	130.99	130.99	0
2020-10-30	130.99	130.99	130.99	130.99	0
2020-10-29	130.99	130.99	130.99	130.99	0
2020-10-28	130.99	130.99	130.99	130.99	0
2020-10-27	130.99	130.99	130.99	130.99	0
2020-10-26	130.99	130.99	130.99	130.99	0
2020-10-23	130.99	130.99	130.99	130.99	28
2020-10-22	135.16	135.16	135.16	135.16	0
2020-10-21	135.16	135.16	135.16	135.16	0
2020-10-20	135.16	135.16	135.16	135.16	0
2020-10-16	135.16	135.16	135.16	135.16	0
2020-10-15	135.16	135.16	135.16	135.16	0
2020-10-14	135.16	135.16	135.16	135.16	0
2020-10-13	135.16	135.16	135.16	135.16	500
2020-10-12	135.16	135.16	135.16	135.16	0
2020-10-09	135.16	135.16	135.16	135.16	0
2020-10-08	135.16	135.16	135.16	135.16	30
2020-10-07	129.56	129.56	129.56	129.56	0
2020-10-06	129.57	129.57	129.57	129.57	0
2020-10-05	125.87	125.87	125.87	125.87	0
2020-10-02	125.87	125.87	125.87	125.87	0
2020-10-01	124.30	124.30	124.30	124.30	0
2020-09-30	124.30	124.30	124.30	124.30	0
2020-09-29	124.30	124.30	124.30	124.30	0
2020-09-28	124.30	124.30	124.30	124.30	0
2020-09-25	124.30	124.30	124.30	124.30	20
2020-09-24	124.85	124.85	124.85	124.85	0
2020-09-23	124.85	124.85	124.85	124.85	852
2020-09-22	126.45	126.45	126.45	126.45	0
2020-09-21	126.45	126.45	126.45	126.45	0
2020-09-18	129.72	129.72	129.72	129.72	0
2020-09-17	133.39	133.39	133.39	133.39	0
2020-09-16	133.39	133.39	133.39	133.39	149
2020-09-15	127.90	127.90	127.90	127.90	0
2020-09-14	127.80	127.80	127.80	127.80	0
2020-09-11	127.80	127.80	127.80	127.80	45
2020-04-03	95.90	95.90	95.90	95.90	0
2020-04-02	95.90	95.90	95.90	95.90	0
2020-04-01	95.90	95.90	95.90	95.90	0

Share	Price	Change
Hss Hire (HSS)	9.34	16.75%
Ethernity Net (ENET)	0.975	11.43%
Scirocco Energy (SCIR)	0.25	11.11%
Skillcast (SKL)	36.00	10.77%
Destiny Pharma. (DEST)	21.00	9.09%

Share	Price	Change
Active Energy (AEG)	0.30	-14.29%
Keras Res (KRS)	1.70	-10.53%
Bowleven (BLVN)	0.20	-9.09%
Cropper (J) (CRPR)	270.00	-8.47%
Reabold Resources (RBD)	0.0825	-8.33%

Share	Price	Volume
88 Energy (88E)	0.225	279,650,519
Baron Oil (BOIL)	0.065	140,881,408
Bezant Res (BZT)	0.0215	59,289,483
Beacon Energy. (BCE)	0.0525	58,858,034
Premier African Minerals (PREM)	0.185	43,684,326