Medtronic Ord Share History

Medtronic Ord Share Price history. The following table shows end-of-day data 0Y6X historical share prices for Medtronic Ord, 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.

0Y6X.L
Share Price 0Y6X.L
Charts 0Y6X.L
Trades 0Y6X.L
History Compare
0Y6X.L 0Y6X.L
Share News 0Y6X.L
RNS 0Y6X.L
Accounts

Date	Open	High	Low	Close	Volume
2024-04-24	80.23	80.23	80.23	80.23	6,127
2024-04-23	80.23	80.23	80.23	80.23	4,943
2024-04-22	78.87	78.87	78.87	78.87	856
2024-04-19	78.87	78.87	78.87	78.87	9,577
2024-04-18	78.87	78.87	78.87	78.87	2,383
2024-04-17	79.56	79.56	79.56	79.56	2,735
2024-04-16	79.56	79.56	79.56	79.56	2,549
2024-04-15	81.63	81.63	81.63	81.63	8,785
2024-04-12	81.63	81.63	81.63	81.63	8,100
2024-04-11	82.48	82.48	82.48	82.48	3,461
2024-04-10	84.35	84.35	84.35	84.35	11,545
2024-04-09	84.35	84.35	84.35	84.35	45,133
2024-04-08	84.35	84.35	84.35	84.35	3,314
2024-04-05	84.35	84.35	84.35	84.35	12,723
2024-04-04	85.07	85.07	85.07	85.07	4,486
2024-04-03	85.07	85.07	85.07	85.07	6,743
2024-04-02	86.30	86.30	86.30	86.30	7,986
2024-04-01	83.50	83.50	83.50	83.50	0
2024-03-29	83.50	83.50	83.50	83.50	0
2024-03-28	83.50	83.50	83.50	83.50	4,978
2024-03-27	83.50	83.50	83.50	83.50	6,914
2024-03-26	83.50	83.50	83.50	83.50	11,707
2024-03-25	83.50	83.50	83.50	83.50	4,344
2024-03-22	83.50	83.50	83.50	83.50	3,206
2024-03-21	83.50	83.50	83.50	83.50	4,758
2024-03-20	83.50	83.50	83.50	83.50	1,536
2024-03-19	83.50	83.50	83.50	83.50	2,397
2024-03-18	83.92	83.92	83.92	83.92	4,799
2024-03-15	85.31	85.31	85.31	85.31	2,278
2024-03-14	85.31	85.31	85.31	85.31	6,423
2024-03-13	85.31	85.31	85.31	85.31	3,888
2024-03-12	85.31	85.31	85.31	85.31	1,278
2024-03-11	85.31	85.31	85.31	85.31	14,858
2024-03-08	85.31	85.31	85.31	85.31	1,300
2024-03-07	85.31	85.31	85.31	85.31	3,759
2024-03-06	85.31	85.31	85.31	85.31	2,900
2024-03-05	84.17	84.17	84.17	84.17	3,007
2024-03-04	84.17	84.17	84.17	84.17	2,170
2024-03-01	83.48	83.48	83.48	83.48	1,499
2024-02-29	83.48	83.48	83.48	83.48	2,638
2024-02-28	83.76	83.76	83.76	83.76	3,401
2024-02-27	85.43	85.43	85.43	85.43	2,201
2024-02-26	85.43	85.43	85.43	85.43	3,442
2024-02-23	85.43	85.43	85.43	85.43	2,119
2024-02-22	85.01	85.01	85.01	85.01	3,133
2024-02-21	85.23	85.23	85.23	85.23	6,364
2024-02-20	85.64	85.64	85.64	85.64	12,478
2024-02-19	85.64	85.64	85.64	85.64	0
2024-02-16	84.52	84.52	84.52	84.52	6,227
2024-02-15	84.52	84.52	84.52	84.52	2,905
2024-02-14	84.84	84.84	84.84	84.84	8,795
2024-02-13	84.84	84.84	84.84	84.84	3,760
2024-02-12	84.84	84.84	84.84	84.84	2,747
2024-02-09	85.95	85.95	85.95	85.95	2,109
2024-02-08	85.95	85.95	85.95	85.95	4,887
2024-02-07	88.26	88.26	88.26	88.26	1,964
2024-02-06	88.26	88.26	88.26	88.26	966
2024-02-05	88.26	88.26	88.26	88.26	6,420
2024-02-02	88.26	88.26	88.26	88.26	3,736
2024-02-01	88.26	88.26	88.26	88.26	4,752
2024-01-31	88.26	88.26	88.26	88.26	4,697
2024-01-30	86.69	86.69	86.69	86.69	2,120
2024-01-29	86.69	86.69	86.69	86.69	2,478
2024-01-26	86.11	86.11	86.11	86.11	3,486
2024-01-25	84.83	84.83	84.83	84.83	3,041
2024-01-24	86.91	86.91	86.91	86.91	6,886
2024-01-23	86.91	86.91	86.91	86.91	4,825
2024-01-22	86.91	86.91	86.91	86.91	2,684
2024-01-19	86.42	86.42	86.42	86.42	4,336
2024-01-18	86.42	86.42	86.42	86.42	3,260
2024-01-17	86.42	86.42	86.42	86.42	2,537
2024-01-16	87.07	87.07	87.07	87.07	3,664
2024-01-15	87.34	87.34	87.34	87.34	0
2024-01-12	87.54	87.54	87.54	87.54	5,945
2024-01-11	87.42	87.42	87.42	87.42	3,630
2024-01-10	87.42	87.42	87.42	87.42	26,188
2024-01-09	87.42	87.42	87.42	87.42	9,169
2024-01-08	85.61	85.61	85.61	85.61	1,606
2024-01-05	82.72	82.72	82.72	82.72	25,365
2024-01-04	82.72	82.72	82.72	82.72	74,327
2024-01-03	82.72	82.72	82.72	82.72	33,237
2024-01-02	82.84	82.84	82.84	82.84	1,253
2024-01-01	82.84	82.84	82.84	82.84	0
2023-12-29	82.84	82.84	82.84	82.84	1,850
2023-12-28	81.67	81.67	81.67	81.67	1,233
2023-12-27	81.67	81.67	81.67	81.67	535
2023-12-26	81.67	81.67	81.67	81.67	0
2023-12-25	81.67	81.67	81.67	81.67	0
2023-12-22	81.67	81.67	81.67	81.67	3,895
2023-12-21	83.24	83.24	83.24	83.24	3,494
2023-12-20	83.24	83.24	83.24	83.24	4,402
2023-12-19	83.24	83.24	83.24	83.24	3,339
2023-12-18	83.24	83.24	83.24	83.24	3,025
2023-12-15	83.24	83.24	83.24	83.24	10,923
2023-12-14	80.78	80.78	80.78	80.78	5,640
2023-12-13	80.78	80.78	80.78	80.78	2,749
2023-12-12	79.94	79.94	79.94	79.94	741,403
2023-12-11	79.94	79.94	79.94	79.94	2,919
2023-12-08	79.94	79.94	79.94	79.94	4,270
2023-12-07	79.12	79.12	79.12	79.12	36,856
2023-12-06	78.41	78.41	78.41	78.41	1,781
2023-12-05	78.41	78.41	78.41	78.41	2,439
2023-12-04	78.41	78.41	78.41	78.41	3,063
2023-12-01	78.41	78.41	78.41	78.41	2,186
2023-11-30	78.41	78.41	78.41	78.41	1,580
2023-11-29	78.41	78.41	78.41	78.41	1,559
2023-11-28	78.41	78.41	78.41	78.41	1,970
2023-11-27	78.21	78.21	78.21	78.21	1,171
2023-11-24	78.21	78.21	78.21	78.21	5,770
2023-11-23	79.11	79.11	79.11	79.11	0
2023-11-22	79.11	79.11	79.11	79.11	5,008
2023-11-21	74.41	74.41	74.41	74.41	4,643
2023-11-20	74.41	74.41	74.41	74.41	5,681
2023-11-17	74.41	74.41	74.41	74.41	1,832
2023-11-16	74.41	74.41	74.41	74.41	71,583
2023-11-15	71.79	71.79	71.79	71.79	3,649
2023-11-14	71.79	71.79	71.79	71.79	5,622
2023-11-13	71.79	71.79	71.79	71.79	6,819
2023-11-10	71.79	71.79	71.79	71.79	2,546
2023-11-09	71.79	71.79	71.79	71.79	4,623
2023-11-08	71.79	71.79	71.79	71.79	4,476
2023-11-07	71.79	71.79	71.79	71.79	3,631
2023-11-06	71.79	71.79	71.79	71.79	145,290
2023-11-03	71.79	71.79	71.79	71.79	2,905
2023-11-02	71.76	71.76	71.76	71.76	3,924
2023-11-01	70.37	70.37	70.37	70.37	1,485
2023-10-31	69.43	69.43	69.43	69.43	3,757
2023-10-30	71.93	71.93	71.93	71.93	2,322
2023-10-27	71.93	71.93	71.93	71.93	744,799
2023-10-26	71.93	71.93	71.93	71.93	3,216
2023-10-25	71.93	71.93	71.93	71.93	5,670
2023-10-24	73.22	73.22	73.22	73.22	4,135
2023-10-23	73.22	73.22	73.22	73.22	5,605
2023-10-20	73.22	73.22	73.22	73.22	3,752
2023-10-19	73.22	73.22	73.22	73.22	8,895
2023-10-18	73.22	73.22	73.22	73.22	2,757
2023-10-17	71.65	71.65	71.65	71.65	83,684
2023-10-16	71.65	71.65	71.65	71.65	1,114
2023-10-13	71.65	71.65	71.65	71.65	14,424
2023-10-12	76.22	76.22	76.22	76.22	7,633
2023-10-11	76.22	76.22	76.22	76.22	7,111
2023-10-10	76.22	76.22	76.22	76.22	8,533
2023-10-09	74.83	74.83	74.83	74.83	2,722
2023-10-06	78.96	78.96	78.96	78.96	1,458
2023-10-05	78.96	78.96	78.96	78.96	933
2023-10-04	78.96	78.96	78.96	78.96	5,494
2023-10-03	78.96	78.96	78.96	78.96	896
2023-10-02	78.96	78.96	78.96	78.96	1,287
2023-09-29	78.96	78.96	78.96	78.96	2,640
2023-09-28	78.95	78.95	78.95	78.95	1,462
2023-09-27	78.95	78.95	78.95	78.95	20,517
2023-09-26	80.09	80.09	80.09	80.09	485
2023-09-25	80.09	80.09	80.09	80.09	427
2023-09-22	80.56	80.56	80.56	80.56	3,173
2023-09-21	81.20	81.20	81.20	81.20	3,797
2023-09-20	81.95	81.95	81.95	81.95	1,859
2023-09-19	81.95	81.95	81.95	81.95	319,013
2023-09-18	82.92	82.92	82.92	82.92	2,295
2023-09-15	81.93	81.93	81.93	81.93	1,676
2023-09-14	82.32	82.32	82.32	82.32	700
2023-09-13	81.05	81.05	81.05	81.05	1,773
2023-09-12	81.19	81.19	81.19	81.19	29,060
2023-09-11	81.09	81.09	81.09	81.09	3,200
2023-09-08	80.66	80.66	80.66	80.66	2,880
2023-09-07	80.66	80.66	80.66	80.66	346,314
2023-09-06	79.49	79.49	79.49	79.49	3,531
2023-09-05	81.51	81.51	81.51	81.51	2,177
2023-09-04	82.29	82.29	82.29	82.29	0
2023-09-01	82.29	82.29	82.29	82.29	1,369
2023-08-31	81.66	81.66	81.66	81.66	581
2023-08-30	81.66	81.66	81.66	81.66	2,724
2023-08-29	81.46	81.46	81.46	81.46	1,768
2023-08-28	81.65	81.65	81.65	81.65	0
2023-08-25	81.65	81.65	81.65	81.65	7,117
2023-08-24	82.52	82.52	82.52	82.52	8,351
2023-08-23	83.70	83.70	83.70	83.70	6,495
2023-08-22	83.50	83.50	83.50	83.50	1,546
2023-08-21	81.54	81.54	81.54	81.54	37,114
2023-08-18	81.64	81.64	81.64	81.64	2,390
2023-08-17	81.64	81.64	81.64	81.64	2,865
2023-08-16	82.38	82.38	82.38	82.38	28,038
2023-08-15	82.66	82.66	82.66	82.66	1,919
2023-08-14	83.53	83.53	83.53	83.53	1,386
2023-08-11	83.36	83.36	83.36	83.36	1,232
2023-08-10	83.50	83.50	83.50	83.50	1,081
2023-08-09	83.48	83.48	83.48	83.48	1,838
2023-08-08	82.05	82.05	82.05	82.05	7,477
2023-08-07	84.38	84.38	84.38	84.38	40,704
2023-08-04	84.55	84.55	84.55	84.55	621
2023-08-03	84.86	84.86	84.86	84.86	1,936
2023-08-02	87.94	87.94	87.94	87.94	2,854
2023-08-01	87.94	87.94	87.94	87.94	1,448
2023-07-31	87.96	87.96	87.96	87.96	5,048
2023-07-28	88.37	88.37	88.37	88.37	141,992
2023-07-27	89.38	89.38	89.38	89.38	4,233
2023-07-26	89.35	89.35	89.35	89.35	1,504
2023-07-25	88.69	88.69	88.69	88.69	17,405
2023-07-24	89.40	89.40	89.40	89.40	1,636
2023-07-21	89.95	89.95	89.95	89.95	1,824
2023-07-20	89.59	89.59	89.59	89.59	125,150
2023-07-19	86.38	86.38	86.38	86.38	35,137
2023-07-18	85.96	85.96	85.96	85.96	1,492
2023-07-17	87.67	87.67	87.67	87.67	1,324
2023-07-14	87.31	87.31	87.31	87.31	1,833
2023-07-13	87.39	87.39	87.39	87.39	2,656
2023-07-12	87.39	87.39	87.39	87.39	1,007
2023-07-11	86.61	86.61	86.61	86.61	41,654
2023-07-10	86.40	86.40	86.40	86.40	585
2023-07-07	86.23	86.23	86.23	86.23	3,244
2023-07-06	85.74	85.74	85.74	85.74	3,185
2023-07-05	86.85	86.85	86.85	86.85	1,582
2023-07-04	87.14	87.14	87.14	87.14	0
2023-07-03	87.15	87.15	87.15	87.15	2,248
2023-06-30	87.52	87.52	87.52	87.52	4,511
2023-06-29	86.75	86.75	86.75	86.75	1,954
2023-06-28	86.38	86.38	86.38	86.38	4,337
2023-06-27	86.38	86.38	86.38	86.38	3,700
2023-06-26	86.50	86.50	86.50	86.50	2,185
2023-06-23	88.61	88.61	88.61	88.61	5,340
2023-06-22	88.61	88.61	88.61	88.61	4,543
2023-06-21	88.61	88.61	88.61	88.61	106,215
2023-06-20	89.15	89.15	89.15	89.15	105,703
2023-06-19	88.28	88.28	88.28	88.28	81
2023-06-16	86.89	86.89	86.89	86.89	4,527
2023-06-15	86.89	86.89	86.89	86.89	94,084
2023-06-14	88.53	88.53	88.53	88.53	74,082
2023-06-13	85.03	85.03	85.03	85.03	4,544
2023-06-12	84.14	84.14	84.14	84.14	6,354
2023-06-09	83.07	83.07	83.07	83.07	706
2023-06-08	82.07	82.07	82.07	82.07	2,438
2023-06-07	82.73	82.73	82.73	82.73	2,573
2023-06-06	82.44	82.44	82.44	82.44	5,876
2023-06-05	82.44	82.44	82.44	82.44	1,196
2023-06-02	82.44	82.44	82.44	82.44	3,608
2023-06-01	82.44	82.44	82.44	82.44	880
2023-05-31	82.38	82.38	82.38	82.38	3,397
2023-05-30	82.38	82.38	82.38	82.38	19,417
2023-05-29	81.32	81.32	81.32	81.32	0
2023-05-26	81.32	81.32	81.32	81.32	16,873
2023-05-25	83.63	83.63	83.63	83.63	32,142
2023-05-24	88.12	88.12	88.12	88.12	3,843
2023-05-23	88.76	88.76	88.76	88.76	2,696
2023-05-22	90.01	90.01	90.01	90.01	3,368
2023-05-19	89.50	89.50	89.50	89.50	1,440
2023-05-18	89.23	89.23	89.23	89.23	33,426
2023-05-17	89.23	89.23	89.23	89.23	1,977
2023-05-16	89.23	89.23	89.23	89.23	2,272
2023-05-15	89.81	89.81	89.81	89.81	4,277
2023-05-12	88.46	88.46	88.46	88.46	62,256
2023-05-11	89.84	89.84	89.84	89.84	854
2023-05-10	90.16	90.16	90.16	90.16	2,864
2023-05-09	90.16	90.16	90.16	90.16	1,213
2023-05-08	89.62	89.62	89.62	89.62	0
2023-05-05	89.62	89.62	89.62	89.62	1,703
2023-05-04	89.44	89.44	89.44	89.44	3,163
2023-05-03	90.29	90.29	90.29	90.29	2,728
2023-05-02	90.61	90.61	90.61	90.61	6,293
2023-05-01	90.61	90.61	90.61	90.61	0
2023-04-28	90.61	90.61	90.61	90.61	8,709
2023-04-27	90.20	90.20	90.20	90.20	4,300
2023-04-26	89.56	89.56	89.56	89.56	5,202
2023-04-25	91.26	91.26	91.26	91.26	13,383
2023-04-24	88.93	88.93	88.93	88.93	17,485
2023-04-21	84.06	84.06	84.06	84.06	65,216
2023-04-20	83.66	83.66	83.66	83.66	3,447
2023-04-19	84.82	84.82	84.82	84.82	4,667
2023-04-18	81.45	81.45	81.45	81.45	6,551
2023-04-17	81.84	81.84	81.84	81.84	8,520
2023-04-14	80.83	80.83	80.83	80.83	7,136
2023-04-13	80.83	80.83	80.83	80.83	5,345
2023-04-12	81.19	81.19	81.19	81.19	10,816
2023-04-11	80.79	80.79	80.79	80.79	22,730
2023-04-10	80.27	80.27	80.27	80.27	0
2023-04-07	80.27	80.27	80.27	80.27	0
2023-04-06	80.27	80.27	80.27	80.27	2,009
2023-04-05	80.20	80.20	80.20	80.20	2,364
2023-04-04	78.88	78.88	78.88	78.88	3,920
2023-04-03	78.95	78.95	78.95	78.95	7,878
2023-03-31	80.61	80.61	80.61	80.61	18,227
2023-03-30	78.92	78.92	78.92	78.92	5,579
2023-03-29	78.92	78.92	78.92	78.92	2,150
2023-03-28	79.53	79.53	79.53	79.53	4,309
2023-03-27	80.07	80.07	80.07	80.07	1,645
2023-03-24	79.08	79.08	79.08	79.08	876
2023-03-23	79.01	79.01	79.01	79.01	22,658
2023-03-22	81.04	81.04	81.04	81.04	6,128
2023-03-21	80.87	80.87	80.87	80.87	6,114
2023-03-20	78.38	78.38	78.38	78.38	1,814
2023-03-17	78.53	78.53	78.53	78.53	73,002
2023-03-16	77.09	77.09	77.09	77.09	5,110
2023-03-15	77.09	77.09	77.09	77.09	10,734
2023-03-14	77.72	77.72	77.72	77.72	8,203
2023-03-13	78.09	78.09	78.09	78.09	8,705
2023-03-10	78.99	78.99	78.99	78.99	6,471
2023-03-09	78.99	78.99	78.99	78.99	5,696
2023-03-08	78.87	78.87	78.87	78.87	540,634
2023-03-07	81.82	81.82	81.82	81.82	70,111
2023-03-06	81.82	81.82	81.82	81.82	3,087
2023-03-03	81.82	81.82	81.82	81.82	2,779
2023-03-02	81.77	81.77	81.77	81.77	1,923
2023-03-01	83.24	83.24	83.24	83.24	6,227
2023-02-28	83.24	83.24	83.24	83.24	638,358
2023-02-27	82.95	82.95	82.95	82.95	12,731
2023-02-24	82.89	82.89	82.89	82.89	3,396
2023-02-23	84.81	84.81	84.81	84.81	30,729
2023-02-22	86.32	86.32	86.32	86.32	3,357
2023-02-21	84.42	84.42	84.42	84.42	101,622
2023-02-20	83.55	83.55	83.55	83.55	0
2023-02-17	83.55	83.55	83.55	83.55	1,338
2023-02-16	84.35	84.35	84.35	84.35	31,930
2023-02-15	84.93	84.93	84.93	84.93	9,145
2023-02-14	83.30	83.30	83.30	83.30	6,198
2023-02-13	83.18	83.18	83.18	83.18	2,352
2023-02-10	83.51	83.51	83.51	83.51	2,400
2023-02-09	84.87	84.87	84.87	84.87	3,089
2023-02-08	86.20	86.20	86.20	86.20	74,748
2023-02-07	85.50	85.50	85.50	85.50	12,757
2023-02-06	85.71	85.71	85.71	85.71	8,005
2023-02-03	87.12	87.12	87.12	87.12	2,114
2023-02-02	87.59	87.59	87.59	87.59	5,977
2023-02-01	84.48	84.48	84.48	84.48	3,954
2023-01-31	83.19	83.19	83.19	83.19	3,097
2023-01-30	82.66	82.66	82.66	82.66	69,220
2023-01-27	81.48	81.48	81.48	81.48	2,548
2023-01-26	81.48	81.48	81.48	81.48	3,452
2023-01-25	80.05	80.05	80.05	80.05	2,698
2023-01-24	81.03	81.03	81.03	81.03	16,778
2023-01-23	82.18	82.18	82.18	82.18	13,502
2023-01-20	79.76	79.76	79.76	79.76	128,702
2023-01-19	79.62	79.62	79.62	79.62	142,169
2023-01-18	78.92	78.92	78.92	78.92	6,699
2023-01-17	80.15	80.15	80.15	80.15	116,425
2023-01-16	80.69	80.69	80.69	80.69	168
2023-01-13	80.35	80.35	80.35	80.35	4,078
2023-01-12	79.51	79.51	79.51	79.51	634,894
2023-01-11	79.18	79.18	79.18	79.18	1,548
2023-01-10	78.23	78.23	78.23	78.23	721
2023-01-09	80.51	80.51	80.51	80.51	2,081
2023-01-06	79.58	79.58	79.58	79.58	773
2023-01-05	80.01	80.01	80.01	80.01	553
2023-01-04	80.01	80.01	80.01	80.01	844
2023-01-03	78.16	78.16	78.16	78.16	1,275
2023-01-02	77.00	77.00	77.00	77.00	0
2022-12-30	77.81	77.81	77.81	77.81	612
2022-12-29	77.63	77.63	77.63	77.63	45,263
2022-12-28	77.57	77.57	77.57	77.57	1,733
2022-12-27	77.80	77.80	77.80	77.80	0
2022-12-26	77.80	77.80	77.80	77.80	0
2022-12-23	77.80	77.80	77.80	77.80	203
2022-12-22	77.80	77.80	77.80	77.80	539,272
2022-12-21	78.10	78.10	78.10	78.10	1,116
2022-12-20	76.96	76.96	76.96	76.96	312
2022-12-19	76.69	76.69	76.69	76.69	536,997
2022-12-16	79.00	79.00	79.00	79.00	1,998
2022-12-15	79.00	79.00	79.00	79.00	652
2022-12-14	80.05	80.05	80.05	80.05	230
2022-12-13	80.74	80.74	80.74	80.74	1,196
2022-12-12	78.88	78.88	78.88	78.88	2,995
2022-12-09	78.17	78.17	78.17	78.17	486
2022-12-08	77.92	77.92	77.92	77.92	632,668
2022-12-07	76.92	76.92	76.92	76.92	988
2022-12-06	77.45	77.45	77.45	77.45	954
2022-12-05	80.26	80.26	80.26	80.26	2,437
2022-12-02	79.70	79.70	79.70	79.70	1,278
2022-12-01	79.33	79.33	79.33	79.33	6,497
2022-11-30	76.92	76.92	76.92	76.92	1,792
2022-11-29	76.20	76.20	76.20	76.20	426
2022-11-28	78.50	78.50	78.50	78.50	14,256
2022-11-25	79.77	79.77	79.77	79.77	2,967
2022-11-24	78.98	78.98	78.98	78.98	0
2022-11-23	77.51	77.51	77.51	77.51	8,287
2022-11-22	82.61	82.61	82.61	82.61	37,694
2022-11-21	83.21	83.21	83.21	83.21	773
2022-11-18	81.36	81.36	81.36	81.36	856
2022-11-17	80.50	80.50	80.50	80.50	2,945
2022-11-16	82.67	82.67	82.67	82.67	75,836
2022-11-15	83.28	83.28	83.28	83.28	7,304
2022-11-14	83.59	83.59	83.59	83.59	581
2022-11-11	82.67	82.67	82.67	82.67	525
2022-11-10	81.95	81.95	81.95	81.95	1,017
2022-11-09	81.83	81.83	81.83	81.83	41,288
2022-11-08	81.56	81.56	81.56	81.56	2,665
2022-11-07	84.89	84.89	84.89	84.89	440
2022-11-04	83.41	83.41	83.41	83.41	423
2022-11-03	83.61	83.61	83.61	83.61	25,353
2022-11-02	87.93	87.93	87.93	87.93	618
2022-11-01	87.73	87.73	87.73	87.73	1,034
2022-10-31	87.80	87.80	87.80	87.80	1,341
2022-10-28	86.53	86.53	86.53	86.53	692
2022-10-27	85.55	85.55	85.55	85.55	7,805
2022-10-26	86.10	86.10	86.10	86.10	1,598
2022-10-25	84.14	84.14	84.14	84.14	2,580
2022-10-24	83.94	83.94	83.94	83.94	1,241
2022-10-21	81.99	81.99	81.99	81.99	1,031
2022-10-20	83.71	83.71	83.71	83.71	35,422
2022-10-19	84.53	84.53	84.53	84.53	2,768
2022-10-18	84.53	84.53	84.53	84.53	1,466
2022-10-17	83.21	83.21	83.21	83.21	1,007
2022-10-14	83.38	83.38	83.38	83.38	2,464
2022-10-13	81.30	81.30	81.30	81.30	1,920
2022-10-12	81.14	81.14	81.14	81.14	32,434
2022-10-11	82.68	82.68	82.68	82.68	846
2022-10-10	82.68	82.68	82.68	82.68	658
2022-10-07	83.14	83.14	83.14	83.14	33,705
2022-10-06	85.87	85.87	85.87	85.87	297
2022-10-05	83.44	83.44	83.44	83.44	774
2022-10-04	83.44	83.44	83.44	83.44	623,332
2022-10-03	80.91	80.91	80.91	80.91	38
2022-09-30	83.10	83.10	83.10	83.10	1,120
2022-09-29	80.90	80.90	80.90	80.90	536,629
2022-09-28	81.23	81.23	81.23	81.23	2,366
2022-09-27	81.43	81.43	81.43	81.43	41,052
2022-09-26	81.63	81.63	81.63	81.63	428
2022-09-23	83.14	83.14	83.14	83.14	1,919
2022-09-22	83.14	83.14	83.14	83.14	51,066
2022-09-21	88.47	88.47	88.47	88.47	31,336
2022-09-20	88.99	88.99	88.99	88.99	8,457
2022-09-19	90.09	90.09	90.09	90.09	0
2022-09-16	90.09	90.09	90.09	90.09	1,402
2022-09-15	91.41	91.41	91.41	91.41	1,955
2022-09-14	92.22	92.22	92.22	92.22	3,277
2022-09-13	92.22	92.22	92.22	92.22	718
2022-09-12	91.12	91.12	91.12	91.12	1,660
2022-09-09	88.72	88.72	88.72	88.72	644
2022-09-08	87.94	87.94	87.94	87.94	77
2022-09-07	86.31	86.31	86.31	86.31	1,132
2022-09-06	87.33	87.33	87.33	87.33	270
2022-09-05	88.99	88.99	88.99	88.99	0
2022-09-02	88.99	88.99	88.99	88.99	1,314
2022-09-01	86.61	86.61	86.61	86.61	1,023
2022-08-31	88.97	88.97	88.97	88.97	692
2022-08-30	88.65	88.65	88.65	88.65	794
2022-08-29	89.60	89.60	89.60	89.60	0
2022-08-26	89.60	89.60	89.60	89.60	450
2022-08-25	89.60	89.60	89.60	89.60	1,246
2022-08-24	89.60	89.60	89.60	89.60	350
2022-08-23	89.37	89.37	89.37	89.37	4,784
2022-08-22	93.74	93.74	93.74	93.74	568
2022-08-19	94.62	94.62	94.62	94.62	151
2022-08-18	94.71	94.71	94.71	94.71	100
2022-08-17	95.13	95.13	95.13	95.13	12
2022-08-16	94.69	94.69	94.69	94.69	1,413
2022-08-15	95.41	95.41	95.41	95.41	585
2022-08-12	94.77	94.77	94.77	94.77	296
2022-08-11	94.41	94.41	94.41	94.41	140
2022-08-10	93.02	93.02	93.02	93.02	114
2022-08-09	93.15	93.15	93.15	93.15	1,032
2022-08-08	94.05	94.05	94.05	94.05	180
2022-08-05	93.20	93.20	93.20	93.20	176
2022-08-04	93.54	93.54	93.54	93.54	594
2022-08-03	93.98	93.98	93.98	93.98	200
2022-08-02	93.72	93.72	93.72	93.72	689
2022-08-01	92.21	92.21	92.21	92.21	5,140
2022-07-29	93.04	93.04	93.04	93.04	345
2022-07-28	93.54	93.54	93.54	93.54	2,135
2022-07-27	92.67	92.67	92.67	92.67	243,294
2022-07-26	91.26	91.26	91.26	91.26	1,224
2022-07-25	91.26	91.26	91.26	91.26	1,299
2022-07-22	90.49	90.49	90.49	90.49	1,414
2022-07-21	90.49	90.49	90.49	90.49	588
2022-07-20	90.01	90.01	90.01	90.01	44
2022-07-19	88.85	88.85	88.85	88.85	243
2022-07-18	88.85	88.85	88.85	88.85	1,341
2022-07-15	88.85	88.85	88.85	88.85	948
2022-07-14	87.27	87.27	87.27	87.27	175
2022-07-13	87.27	87.27	87.27	87.27	275
2022-07-12	89.42	89.42	89.42	89.42	686
2022-07-11	89.40	89.40	89.40	89.40	601
2022-07-08	89.74	89.74	89.74	89.74	500
2022-07-07	90.04	90.04	90.04	90.04	62
2022-07-06	90.04	90.04	90.04	90.04	117
2022-07-05	90.68	90.68	90.68	90.68	2,822
2022-07-04	91.01	91.01	91.01	91.01	0
2022-07-01	89.87	89.87	89.87	89.87	366
2022-06-30	89.55	89.55	89.55	89.55	1,399
2022-06-29	90.86	90.86	90.86	90.86	20
2022-06-28	90.86	90.86	90.86	90.86	242,960
2022-06-27	90.74	90.74	90.74	90.74	2,289
2022-06-24	88.71	88.71	88.71	88.71	209
2022-06-23	88.91	88.91	88.91	88.91	241
2022-06-22	88.96	88.96	88.96	88.96	336
2022-06-21	89.26	89.26	89.26	89.26	40
2022-06-20	89.27	89.27	89.27	89.27	5
2022-06-17	89.27	89.27	89.27	89.27	175
2022-06-16	87.35	87.35	87.35	87.35	261
2022-06-15	89.29	89.29	89.29	89.29	185
2022-06-14	92.36	92.36	92.36	92.36	994
2022-06-13	92.36	92.36	92.36	92.36	913
2022-06-10	94.11	94.11	94.11	94.11	785
2022-06-09	94.90	94.90	94.90	94.90	687
2022-06-08	95.01	95.01	95.01	95.01	189,380
2022-06-07	95.01	95.01	95.01	95.01	14,599
2022-06-06	96.28	96.28	96.28	96.28	610
2022-06-03	97.24	97.24	97.24	97.24	0
2022-06-02	97.24	97.24	97.24	97.24	0
2022-06-01	97.78	97.78	97.78	97.78	24,606
2022-05-31	97.78	97.78	97.78	97.78	7,827
2022-05-30	97.78	97.78	97.78	97.78	0
2022-05-27	97.66	97.66	97.66	97.66	1,422
2022-05-26	101.32	101.32	101.32	101.32	2,288
2022-05-25	105.76	105.76	105.76	105.76	1,799
2022-05-24	104.84	104.84	104.84	104.84	256
2022-05-23	103.69	103.69	103.69	103.69	751
2022-05-20	100.72	100.72	100.72	100.72	701
2022-05-19	101.75	101.75	101.75	101.75	2,814
2022-05-18	105.86	105.86	105.86	105.86	189,663
2022-05-17	105.56	105.56	105.56	105.56	2,002
2022-05-16	103.21	103.21	103.21	103.21	1,603
2022-05-13	102.65	102.65	102.65	102.65	14,042
2022-05-12	100.40	100.40	100.40	100.40	2,136
2022-05-11	101.81	101.81	101.81	101.81	4,892
2022-05-10	100.05	100.05	100.05	100.05	68,336
2022-05-09	100.64	100.64	100.64	100.64	1,229
2022-05-06	104.64	104.64	104.64	104.64	1,119
2022-05-05	106.35	106.35	106.35	106.35	163
2022-05-04	103.49	103.49	103.49	103.49	391
2022-05-03	103.49	103.49	103.49	103.49	243
2022-05-02	106.09	106.09	106.09	106.09	0
2022-04-29	106.09	106.09	106.09	106.09	96
2022-04-28	106.59	106.59	106.59	106.59	1,384
2022-04-27	107.13	107.13	107.13	107.13	275
2022-04-26	108.48	108.48	108.48	108.48	809
2022-04-25	107.79	107.79	107.79	107.79	1,165
2022-04-22	110.27	110.27	110.27	110.27	955
2022-04-21	113.46	113.46	113.46	113.46	108
2022-04-20	112.46	112.46	112.46	112.46	31,831
2022-04-19	111.11	111.11	111.11	111.11	675
2022-04-18	109.79	109.79	109.79	109.79	0
2022-04-15	109.79	109.79	109.79	109.79	0
2022-04-14	109.79	109.79	109.79	109.79	597
2022-04-13	109.82	109.82	109.82	109.82	5,470
2022-04-12	111.32	111.32	111.32	111.32	378
2022-04-11	112.15	112.15	112.15	112.15	27,984
2022-04-08	112.20	112.20	112.20	112.20	1,594
2022-04-07	112.48	112.48	112.48	112.48	684
2022-04-06	109.97	109.97	109.97	109.97	2,442
2022-04-05	111.10	111.10	111.10	111.10	195
2022-04-04	111.35	111.35	111.35	111.35	708
2022-04-01	111.35	111.35	111.35	111.35	1,384
2022-03-31	112.18	112.18	112.18	112.18	463
2022-03-30	111.02	111.02	111.02	111.02	1,560
2022-03-29	111.41	111.41	111.41	111.41	3,513
2022-03-28	109.28	109.28	109.28	109.28	1,889
2022-03-25	107.66	107.66	107.66	107.66	2,553
2022-03-24	105.44	105.44	105.44	105.44	449
2022-03-23	108.75	108.75	108.75	108.75	208
2022-03-22	109.31	109.31	109.31	109.31	10,708
2022-03-21	109.44	109.44	109.44	109.44	451
2022-03-18	109.42	109.42	109.42	109.42	472
2022-03-17	108.72	108.72	108.72	108.72	905
2022-03-16	106.05	106.05	106.05	106.05	620
2022-03-15	104.95	104.95	104.95	104.95	382
2022-03-14	104.59	104.59	104.59	104.59	66
2022-03-11	104.88	104.88	104.88	104.88	186
2022-03-10	103.38	103.38	103.38	103.38	1,831
2022-03-09	105.73	105.73	105.73	105.73	229
2022-03-08	104.58	104.58	104.58	104.58	1,263
2022-03-07	107.97	107.97	107.97	107.97	458
2022-03-04	107.82	107.82	107.82	107.82	168
2022-03-03	107.72	107.72	107.72	107.72	542
2022-03-02	106.14	106.14	106.14	106.14	1,817
2022-03-01	104.35	104.35	104.35	104.35	700
2022-02-28	104.75	104.75	104.75	104.75	196
2022-02-25	102.98	102.98	102.98	102.98	508
2022-02-24	103.19	103.19	103.19	103.19	3,048
2022-02-23	103.58	103.58	103.58	103.58	4,799
2022-02-22	100.45	100.45	100.45	100.45	1,967
2022-02-21	100.71	100.71	100.71	100.71	0
2022-02-18	101.22	101.22	101.22	101.22	601
2022-02-17	102.26	102.26	102.26	102.26	3,813
2022-02-16	101.90	101.90	101.90	101.90	17,749
2022-02-15	102.43	102.43	102.43	102.43	22,276
2022-02-14	102.43	102.43	102.43	102.43	864
2022-02-11	104.13	104.13	104.13	104.13	5,358
2022-02-10	106.31	106.31	106.31	106.31	68,588
2022-02-09	104.80	104.80	104.80	104.80	48,570
2022-02-08	102.12	102.12	102.12	102.12	1,363
2022-02-07	102.12	102.12	102.12	102.12	348
2022-02-04	102.31	102.31	102.31	102.31	1,066
2022-02-03	101.96	101.96	101.96	101.96	246
2022-02-02	101.70	101.70	101.70	101.70	1,122
2022-02-01	102.98	102.98	102.98	102.98	775
2022-01-31	102.40	102.40	102.40	102.40	909
2022-01-28	101.68	101.68	101.68	101.68	704
2022-01-27	105.63	105.63	105.63	105.63	1,635
2022-01-26	105.40	105.40	105.40	105.40	70
2022-01-25	102.83	102.83	102.83	102.83	463
2022-01-24	101.67	101.67	101.67	101.67	4,223
2022-01-21	106.50	106.50	106.50	106.50	1,213
2022-01-20	108.40	108.40	108.40	108.40	1,184
2022-01-19	108.48	108.48	108.48	108.48	2,201
2022-01-18	107.21	107.21	107.21	107.21	1,204
2022-01-17	108.55	108.55	108.55	108.55	0
2022-01-14	108.39	108.39	108.39	108.39	804
2022-01-13	110.24	110.24	110.24	110.24	1,957
2022-01-12	108.14	108.14	108.14	108.14	2,091
2022-01-11	106.76	106.76	106.76	106.76	890
2022-01-10	104.97	104.97	104.97	104.97	3,153
2022-01-07	104.92	104.92	104.92	104.92	1,887
2022-01-06	106.17	106.17	106.17	106.17	2,843
2022-01-05	107.62	107.62	107.62	107.62	11,209
2022-01-04	106.70	106.70	106.70	106.70	13,909
2022-01-03	104.88	104.88	104.88	104.88	0
2021-12-31	104.88	104.88	104.88	104.88	313
2021-12-30	104.88	104.88	104.88	104.88	562
2021-12-29	103.92	103.92	103.92	103.92	10,490
2021-12-28	100.51	100.51	100.51	100.51	0
2021-12-27	100.51	100.51	100.51	100.51	0
2021-12-24	100.51	100.51	100.51	100.51	0
2021-12-23	100.51	100.51	100.51	100.51	3,276
2021-12-22	100.51	100.51	100.51	100.51	238
2021-12-21	100.83	100.83	100.83	100.83	627
2021-12-20	99.30	99.30	99.30	99.30	37,667
2021-12-17	103.09	103.09	103.09	103.09	627
2021-12-16	102.11	102.11	102.11	102.11	2,042
2021-12-15	105.02	105.02	105.02	105.02	4,531
2021-12-14	111.87	111.87	111.87	111.87	6,239
2021-12-13	113.06	113.06	113.06	113.06	1,022
2021-12-10	111.75	111.75	111.75	111.75	484
2021-12-09	112.21	112.21	112.21	112.21	245
2021-12-08	112.97	112.97	112.97	112.97	831
2021-12-07	107.40	107.40	107.40	107.40	6,859
2021-12-06	107.40	107.40	107.40	107.40	6,050
2021-12-03	107.47	107.47	107.47	107.47	6,296
2021-12-02	106.52	106.52	106.52	106.52	1,515
2021-12-01	108.67	108.67	108.67	108.67	5,391
2021-11-30	109.55	109.55	109.55	109.55	1,529
2021-11-29	111.15	111.15	111.15	111.15	340
2021-11-26	111.47	111.47	111.47	111.47	1,934
2021-11-25	114.44	114.44	114.44	114.44	0
2021-11-24	115.37	115.37	115.37	115.37	500
2021-11-23	113.70	113.70	113.70	113.70	2,540
2021-11-22	118.06	118.06	118.06	118.06	1,351
2021-11-19	117.63	117.63	117.63	117.63	1,642
2021-11-18	117.59	117.59	117.59	117.59	8,813
2021-11-17	117.59	117.59	117.59	117.59	1,087
2021-11-16	117.75	117.75	117.75	117.75	9,382
2021-11-15	119.08	119.08	119.08	119.08	5,595
2021-11-12	118.40	118.40	118.40	118.40	10,145
2021-11-11	119.61	119.61	119.61	119.61	853
2021-11-10	123.27	123.27	123.27	123.27	794
2021-11-09	122.47	122.47	122.47	122.47	340
2021-11-08	122.17	122.17	122.17	122.17	8,309
2021-11-05	123.69	123.69	123.69	123.69	1,350
2021-11-04	122.02	122.02	122.02	122.02	616
2021-11-03	120.01	120.01	120.01	120.01	27,123
2021-11-02	122.01	122.01	122.01	122.01	1,123
2021-11-01	120.56	120.56	120.56	120.56	530
2021-10-29	120.78	120.78	120.78	120.78	767
2021-10-28	121.76	121.76	121.76	121.76	2,263
2021-10-27	124.51	124.51	124.51	124.51	537
2021-10-26	123.68	123.68	123.68	123.68	1,126
2021-10-25	122.94	122.94	122.94	122.94	233
2021-10-22	121.72	121.72	121.72	121.72	547
2021-10-21	121.79	121.79	121.79	121.79	788
2021-10-20	121.57	121.57	121.57	121.57	44,484
2021-10-19	122.34	122.34	122.34	122.34	731
2021-10-18	121.76	121.76	121.76	121.76	1,391
2021-10-15	127.10	127.10	127.10	127.10	1,067
2021-10-14	124.64	124.64	124.64	124.64	3,198
2021-10-13	122.29	122.29	122.29	122.29	3,505
2021-10-12	123.05	123.05	123.05	123.05	360
2021-10-11	124.86	124.86	124.86	124.86	644
2021-10-08	125.70	125.70	125.70	125.70	229
2021-10-07	127.83	127.83	127.83	127.83	924
2021-10-06	125.30	125.30	125.30	125.30	336
2021-10-05	126.98	126.98	126.98	126.98	2,850
2021-10-04	126.45	126.45	126.45	126.45	4,236
2021-10-01	124.90	124.90	124.90	124.90	1,070
2021-09-30	126.88	126.88	126.88	126.88	549
2021-09-29	127.04	127.04	127.04	127.04	364
2021-09-28	127.81	127.81	127.81	127.81	6,322
2021-09-27	128.04	128.04	128.04	128.04	242
2021-09-24	130.64	130.64	130.64	130.64	690
2021-09-23	128.91	128.91	128.91	128.91	1,608
2021-09-22	128.91	128.91	128.91	128.91	108
2021-09-21	128.98	128.98	128.98	128.98	249
2021-09-20	129.17	129.17	129.17	129.17	433
2021-09-17	130.40	130.40	130.40	130.40	128
2021-09-16	131.10	131.10	131.10	131.10	547
2021-09-15	131.35	131.35	131.35	131.35	267
2021-09-14	130.22	130.22	130.22	130.22	112
2021-09-13	129.43	129.43	129.43	129.43	28,260
2021-09-10	131.97	131.97	131.97	131.97	3,720
2021-09-09	133.95	133.95	133.95	133.95	8,155
2021-09-08	134.42	134.42	134.42	134.42	426
2021-09-07	134.32	134.32	134.32	134.32	265
2021-09-06	134.63	134.63	134.63	134.63	0
2021-09-03	134.30	134.30	134.30	134.30	1,413
2021-09-02	134.10	134.10	134.10	134.10	6,361
2021-09-01	133.52	133.52	133.52	133.52	2,801
2021-08-31	134.07	134.07	134.07	134.07	7,740
2021-08-30	133.13	133.13	133.13	133.13	0
2021-08-27	133.13	133.13	133.13	133.13	82,615
2021-08-26	133.77	133.77	133.77	133.77	592
2021-08-25	133.03	133.03	133.03	133.03	646
2021-08-24	134.03	134.03	134.03	134.03	3,024
2021-08-23	129.08	129.08	129.08	129.08	766
2021-08-20	129.08	129.08	129.08	129.08	320
2021-08-19	129.18	129.18	129.18	129.18	932
2021-08-18	130.64	130.64	130.64	130.64	428
2021-08-17	130.29	130.29	130.29	130.29	397
2021-08-16	129.05	129.05	129.05	129.05	314
2021-08-13	127.91	127.91	127.91	127.91	4,330
2021-08-12	126.25	126.25	126.25	126.25	9,870
2021-08-11	125.64	125.64	125.64	125.64	365
2021-08-10	125.04	125.04	125.04	125.04	741
2021-08-09	127.20	127.20	127.20	127.20	268
2021-08-06	128.53	128.53	128.53	128.53	336
2021-08-05	127.10	127.10	127.10	127.10	150
2021-08-04	130.10	130.10	130.10	130.10	435
2021-08-03	130.96	130.96	130.96	130.96	402
2021-08-02	131.38	131.38	131.38	131.38	187
2021-07-30	131.19	131.19	131.19	131.19	200
2021-07-29	128.76	128.76	128.76	128.76	210
2021-07-28	130.12	130.12	130.12	130.12	1,356
2021-07-27	128.42	128.42	128.42	128.42	655
2021-07-26	128.42	128.42	128.42	128.42	453
2021-07-23	128.42	128.42	128.42	128.42	1,145
2021-07-22	126.26	126.26	126.26	126.26	265
2021-07-21	125.69	125.69	125.69	125.69	18,506
2021-07-20	126.66	126.66	126.66	126.66	607
2021-07-19	125.65	125.65	125.65	125.65	781
2021-07-16	125.54	125.54	125.54	125.54	7,385
2021-07-15	125.54	125.54	125.54	125.54	463
2021-07-14	127.36	127.36	127.36	127.36	184
2021-07-13	127.49	127.49	127.49	127.49	59,492
2021-07-12	128.65	128.65	128.65	128.65	187
2021-07-09	128.20	128.20	128.20	128.20	105
2021-07-08	126.79	126.79	126.79	126.79	1,235
2021-07-07	126.79	126.79	126.79	126.79	610
2021-07-06	127.16	127.16	127.16	127.16	350
2021-07-05	125.87	125.87	125.87	125.87	0
2021-07-02	125.87	125.87	125.87	125.87	821
2021-07-01	125.87	125.87	125.87	125.87	1,641
2021-06-30	124.70	124.70	124.70	124.70	348
2021-06-29	124.83	124.83	124.83	124.83	810
2021-06-28	123.82	123.82	123.82	123.82	600
2021-06-25	125.53	125.53	125.53	125.53	36
2021-06-24	125.95	125.95	125.95	125.95	24
2021-06-23	126.12	126.12	126.12	126.12	1,782
2021-06-22	126.12	126.12	126.12	126.12	2,266
2021-06-21	124.50	124.50	124.50	124.50	557
2021-06-18	124.71	124.71	124.71	124.71	2,713
2021-06-17	125.14	125.14	125.14	125.14	1,126
2021-06-16	125.27	125.27	125.27	125.27	9,158
2021-06-15	124.30	124.30	124.30	124.30	219
2021-06-14	124.33	124.33	124.33	124.33	633
2021-06-11	123.45	123.45	123.45	123.45	1,126
2021-06-10	124.25	124.25	124.25	124.25	225
2021-06-09	124.63	124.63	124.63	124.63	7,160
2021-06-08	124.63	124.63	124.63	124.63	1,768
2021-06-07	124.46	124.46	124.46	124.46	11,266
2021-06-04	124.09	124.09	124.09	124.09	909
2021-06-03	123.82	123.82	123.82	123.82	879
2021-06-02	124.79	124.79	124.79	124.79	845
2021-06-01	125.84	125.84	125.84	125.84	445
2021-05-28	127.96	127.96	127.96	127.96	7,472
2021-05-27	126.57	126.57	126.57	126.57	14,553
2021-05-26	126.72	126.72	126.72	126.72	699
2021-05-25	128.55	128.55	128.55	128.55	19,815
2021-05-24	127.96	127.96	127.96	127.96	547
2021-05-21	128.54	128.54	128.54	128.54	4,411
2021-05-20	125.74	125.74	125.74	125.74	343
2021-05-19	124.79	124.79	124.79	124.79	14,150
2021-05-18	126.97	126.97	126.97	126.97	6,301
2021-05-17	125.39	125.39	125.39	125.39	264
2021-05-14	124.79	124.79	124.79	124.79	736
2021-05-13	124.32	124.32	124.32	124.32	475
2021-05-12	124.36	124.36	124.36	124.36	700
2021-05-11	125.84	125.84	125.84	125.84	19,520
2021-05-10	127.36	127.36	127.36	127.36	262
2021-05-07	128.05	128.05	128.05	128.05	289
2021-05-06	126.44	126.44	126.44	126.44	348
2021-05-05	128.36	128.36	128.36	128.36	854
2021-05-04	130.87	130.87	130.87	130.87	478
2021-04-30	130.67	130.67	130.67	130.67	156
2021-04-29	131.27	131.27	131.27	131.27	351
2021-04-28	130.37	130.37	130.37	130.37	282
2021-04-27	129.61	129.61	129.61	129.61	760
2021-04-26	131.66	131.66	131.66	131.66	443
2021-04-23	131.66	131.66	131.66	131.66	182
2021-04-22	131.18	131.18	131.18	131.18	1,066
2021-04-21	130.57	130.57	130.57	130.57	760
2021-04-20	127.34	127.34	127.34	127.34	215
2021-04-19	124.36	124.36	124.36	124.36	3,306
2021-04-16	124.88	124.88	124.88	124.88	2,067
2021-04-15	125.48	125.48	125.48	125.48	741
2021-04-14	123.86	123.86	123.86	123.86	19,189
2021-04-13	121.83	121.83	121.83	121.83	1,114
2021-04-12	121.53	121.53	121.53	121.53	2,240
2021-04-09	121.42	121.42	121.42	121.42	2,616
2021-04-08	120.99	120.99	120.99	120.99	1,729
2021-04-07	120.54	120.54	120.54	120.54	10,634
2021-04-06	121.50	121.50	121.50	121.50	2,228
2021-04-01	118.41	118.41	118.41	118.41	249
2021-03-31	118.33	118.33	118.33	118.33	7
2021-03-30	119.53	119.53	119.53	119.53	211
2021-03-29	118.09	118.09	118.09	118.09	564
2021-03-26	116.75	116.75	116.75	116.75	2,486
2021-03-25	115.24	115.24	115.24	115.24	1,609
2021-03-24	116.38	116.38	116.38	116.38	656
2021-03-23	116.88	116.88	116.88	116.88	1,198
2021-03-22	116.36	116.36	116.36	116.36	1,040
2021-03-19	118.29	118.29	118.29	118.29	2,375
2021-03-18	119.64	119.64	119.64	119.64	3,324
2021-03-17	118.72	118.72	118.72	118.72	34
2021-03-16	119.29	119.29	119.29	119.29	2,069
2021-03-15	118.92	118.92	118.92	118.92	45
2021-03-12	119.45	119.45	119.45	119.45	4,060
2021-03-11	118.76	118.76	118.76	118.76	6,845
2021-03-10	117.60	117.60	117.60	117.60	701
2021-03-09	117.03	117.03	117.03	117.03	2,071
2021-03-08	117.58	117.58	117.58	117.58	1,813
2021-03-05	116.97	116.97	116.97	116.97	868
2021-03-04	117.88	117.88	117.88	117.88	917
2021-03-03	117.84	117.84	117.84	117.84	1,795
2021-03-02	117.60	117.60	117.60	117.60	591
2021-03-01	118.57	118.57	118.57	118.57	2,474
2021-02-26	118.93	118.93	118.93	118.93	1,068
2021-02-25	118.56	118.56	118.56	118.56	431
2021-02-24	118.55	118.55	118.55	118.55	374
2021-02-23	118.51	118.51	118.51	118.51	1,239
2021-02-22	114.13	114.13	114.13	114.13	11,711
2021-02-19	114.41	114.41	114.41	114.41	17,306
2021-02-18	114.74	114.74	114.74	114.74	999
2021-02-17	118.73	118.73	118.73	118.73	2,683
2021-02-16	119.04	119.04	119.04	119.04	2,116
2021-02-15	119.18	119.18	119.18	119.18	0
2021-02-12	119.18	119.18	119.18	119.18	201
2021-02-11	118.34	118.34	118.34	118.34	3,946
2021-02-10	118.50	118.50	118.50	118.50	542
2021-02-09	118.96	118.96	118.96	118.96	372
2021-02-08	118.24	118.24	118.24	118.24	808
2021-02-05	117.74	117.74	117.74	117.74	378
2021-02-04	116.35	116.35	116.35	116.35	19,571
2021-02-03	112.52	112.52	112.52	112.52	6,589
2021-02-02	115.16	115.16	115.16	115.16	953
2021-02-01	111.40	111.40	111.40	111.40	1,279
2021-01-29	112.89	112.89	112.89	112.89	4,982
2021-01-28	114.90	114.90	114.90	114.90	1,321
2021-01-27	114.39	114.39	114.39	114.39	4,956
2021-01-26	116.52	116.52	116.52	116.52	169
2021-01-25	116.49	116.49	116.49	116.49	116
2021-01-22	117.63	117.63	117.63	117.63	421
2021-01-21	116.98	116.98	116.98	116.98	224,702
2021-01-20	118.93	118.93	118.93	118.93	2,143
2021-01-19	118.68	118.68	118.68	118.68	2,207
2021-01-18	118.51	118.51	118.51	118.51	0
2021-01-15	118.51	118.51	118.51	118.51	1,076
2021-01-14	118.43	118.43	118.43	118.43	508
2021-01-13	117.77	117.77	117.77	117.77	214
2021-01-12	117.49	117.49	117.49	117.49	1,804
2021-01-11	119.28	119.28	119.28	119.28	11
2021-01-08	119.98	119.98	119.98	119.98	781
2021-01-07	119.44	119.44	119.44	119.44	56
2021-01-06	119.01	119.01	119.01	119.01	1,413
2021-01-05	115.77	115.77	115.77	115.77	232
2021-01-04	116.48	116.48	116.48	116.48	326
2020-12-31	116.00	116.00	116.00	116.00	0
2020-12-30	116.00	116.00	116.00	116.00	1,138
2020-12-29	115.74	115.74	115.74	115.74	372
2020-12-24	114.78	114.78	114.78	114.78	0
2020-12-23	114.78	114.78	114.78	114.78	1,210
2020-12-22	114.64	114.64	114.64	114.64	90
2020-12-21	112.83	112.83	112.83	112.83	69
2020-12-18	115.34	115.34	115.34	115.34	91,666
2020-12-17	115.07	115.07	115.07	115.07	378
2020-12-16	115.39	115.39	115.39	115.39	2,625
2020-12-15	114.28	114.28	114.28	114.28	849
2020-12-14	113.28	113.28	113.28	113.28	138
2020-12-11	113.61	113.61	113.61	113.61	4,338
2020-12-10	113.81	113.81	113.81	113.81	520
2020-12-09	111.78	111.78	111.78	111.78	1,438
2020-12-08	110.99	110.99	110.99	110.99	773
2020-12-07	112.91	112.91	112.91	112.91	74,771
2020-12-04	113.15	113.15	113.15	113.15	77
2020-12-03	112.36	112.36	112.36	112.36	1,179
2020-12-02	113.02	113.02	113.02	113.02	853
2020-12-01	113.73	113.73	113.73	113.73	783
2020-11-30	113.98	113.98	113.98	113.98	2,015
2020-11-27	114.53	114.53	114.53	114.53	687
2020-11-26	113.62	113.62	113.62	113.62	0
2020-11-25	112.80	112.80	112.80	112.80	332
2020-11-24	114.76	114.76	114.76	114.76	9,073
2020-11-23	111.07	111.07	111.07	111.07	5,414
2020-11-20	110.01	110.01	110.01	110.01	1,606
2020-11-19	110.86	110.86	110.86	110.86	119
2020-11-18	110.45	110.45	110.45	110.45	628
2020-11-17	109.76	109.76	109.76	109.76	1,566
2020-11-16	112.31	112.31	112.31	112.31	1,179
2020-11-13	111.35	111.35	111.35	111.35	274
2020-11-12	110.10	110.10	110.10	110.10	431
2020-11-11	113.24	113.24	113.24	113.24	550
2020-11-10	113.06	113.06	113.06	113.06	1,142
2020-11-09	113.58	113.58	113.58	113.58	2,419
2020-11-06	103.93	103.93	103.93	103.93	703
2020-11-05	103.81	103.81	103.81	103.81	4,640
2020-11-04	103.90	103.90	103.90	103.90	75
2020-11-03	103.82	103.82	103.82	103.82	4,347
2020-11-02	99.00	99.00	99.00	99.00	3
2020-10-30	99.56	99.56	99.56	99.56	1,467
2020-10-29	102.80	102.80	102.80	102.80	1,036
2020-10-28	102.93	102.93	102.93	102.93	1,010
2020-10-27	106.38	106.38	106.38	106.38	337
2020-10-26	107.29	107.29	107.29	107.29	948
2020-10-23	111.68	111.68	111.68	111.68	515
2020-10-22	110.39	110.39	110.39	110.39	694
2020-10-21	107.78	107.78	107.78	107.78	2,194
2020-10-20	108.84	108.84	108.84	108.84	22,061
2020-10-16	109.49	109.49	109.49	109.49	891
2020-10-15	108.21	108.21	108.21	108.21	166,905
2020-10-14	108.09	108.09	108.09	108.09	3,628
2020-10-13	107.67	107.67	107.67	107.67	6,753
2020-10-12	109.60	109.60	109.60	109.60	355
2020-10-09	108.51	108.51	108.51	108.51	1,441
2020-10-08	108.54	108.54	108.54	108.54	1,347
2020-10-07	104.33	104.33	104.33	104.33	109
2020-10-06	104.53	104.53	104.53	104.53	75,164
2020-10-05	103.20	103.20	103.20	103.20	26
2020-10-02	102.01	102.01	102.01	102.01	174
2020-10-01	103.63	103.63	103.63	103.63	52,573
2020-09-30	103.61	103.61	103.61	103.61	218
2020-09-29	102.45	102.45	102.45	102.45	2,208
2020-09-28	104.15	104.15	104.15	104.15	20
2020-09-25	101.19	101.19	101.19	101.19	51
2020-09-24	100.89	100.89	100.89	100.89	377
2020-09-23	103.33	103.33	103.33	103.33	6,770
2020-09-22	103.41	103.41	103.41	103.41	505
2020-09-21	103.48	103.48	103.48	103.48	1,190
2020-09-18	109.12	109.12	109.12	109.12	738
2020-09-17	107.54	107.54	107.54	107.54	145
2020-09-16	107.35	107.35	107.35	107.35	223
2020-09-15	108.24	108.24	108.24	108.24	218
2020-09-14	105.15	105.15	105.15	105.15	177
2020-09-11	104.78	104.78	104.78	104.78	435
2020-04-03	85.93	85.93	85.93	85.93	40,000
2020-04-02	85.93	85.93	85.93	85.93	70
2020-04-01	85.29	85.29	85.29	85.29	1,801

Share	Price	Change
T42 Iot Track. (TRAC)	4.00	33.33%
Cordel Group (CRDL)	4.60	21.05%
Merit Group (MRIT)	62.00	15.89%
Anglo American (AAL)	2,502.50	13.49%
Vianet Grp (VNET)	116.00	12.08%

Share	Price	Change
Seed Innov (SEED)	2.10	-27.59%
Indus Gas (INDI)	12.00	-25%
Destiny Pharma. (DEST)	17.00	-20.93%
R&Q Insurance (RQIH)	2.40	-20.66%
Ukrproduct (UKR)	2.00	-19.68%

Share	Price	Volume
Cap-xx (CPX)	0.0925	713,605,373
Baron Oil (BOIL)	0.065	217,346,463
Tower Resources (TRP)	0.0195	131,259,000
Echo Energy (ECHO)	0.0039	121,619,340
Corcel (CRCL)	0.375	101,847,572