Ishares Usd Hy Share History

Ishares Usd Hy Share Price history. The following table shows end-of-day data 0A07 historical share prices for Ishares Usd Hy, 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.

0A07.L
Share Price 0A07.L
Charts 0A07.L
Trades 0A07.L
History Compare
0A07.L 0A07.L
Share News 0A07.L
RNS 0A07.L
Accounts

Date	Open	High	Low	Close	Volume
2024-05-03	787.11	787.11	787.11	787.11	0
2024-05-02	787.11	787.11	787.11	787.11	0
2024-05-01	787.11	787.11	787.11	787.11	0
2024-04-30	787.11	787.11	787.11	787.11	0
2024-04-29	787.11	787.11	787.11	787.11	3,201
2024-04-26	782.84	782.84	782.84	782.84	0
2024-04-25	782.84	782.84	782.84	782.84	4,579
2024-04-24	786.84	786.84	786.84	786.84	3,000
2024-04-23	786.84	786.84	786.84	786.84	483,568
2024-04-22	780.88	780.88	780.88	780.88	0
2024-04-19	780.88	780.88	780.88	780.88	5,955
2024-04-18	776.48	776.48	776.48	776.48	3,500
2024-04-17	776.48	776.48	776.48	776.48	1,000
2024-04-16	776.48	776.48	776.48	776.48	5,861
2024-04-15	781.52	781.52	781.52	781.52	1,000
2024-04-12	782.91	782.91	782.91	782.91	10
2024-04-11	781.48	781.48	781.48	781.48	1,730
2024-04-10	790.95	790.95	790.95	790.95	122,450
2024-04-09	790.95	790.95	790.95	790.95	1,300
2024-04-08	785.67	785.67	785.67	785.67	0
2024-04-05	785.67	785.67	785.67	785.67	0
2024-04-04	785.67	785.67	785.67	785.67	0
2024-04-03	785.67	785.67	785.67	785.67	3,000
2024-04-02	792.33	792.33	792.33	792.33	0
2024-04-01	792.33	792.33	792.33	792.33	0
2024-03-29	792.33	792.33	792.33	792.33	0
2024-03-28	792.33	792.33	792.33	792.33	0
2024-03-27	792.33	792.33	792.33	792.33	130
2024-03-26	786.66	786.66	786.66	786.66	0
2024-03-25	786.66	786.66	786.66	786.66	3,000
2024-03-22	785.46	785.46	785.46	785.46	0
2024-03-21	785.46	785.46	785.46	785.46	0
2024-03-20	785.46	785.46	785.46	785.46	3,920
2024-03-19	774.83	774.83	774.83	774.83	0
2024-03-18	774.83	774.83	774.83	774.83	0
2024-03-15	774.83	774.83	774.83	774.83	0
2024-03-14	774.83	774.83	774.83	774.83	0
2024-03-13	774.83	774.83	774.83	774.83	8,382
2024-03-12	774.83	774.83	774.83	774.83	0
2024-03-11	774.83	774.83	774.83	774.83	0
2024-03-08	774.83	774.83	774.83	774.83	0
2024-03-07	774.83	774.83	774.83	774.83	0
2024-03-06	774.83	774.83	774.83	774.83	0
2024-03-05	774.83	774.83	774.83	774.83	11,756
2024-03-04	774.83	774.83	774.83	774.83	0
2024-03-01	774.83	774.83	774.83	774.83	1,000
2024-02-29	774.83	774.83	774.83	774.83	0
2024-02-28	774.83	774.83	774.83	774.83	0
2024-02-27	774.83	774.83	774.83	774.83	2,500
2024-02-26	775.03	775.03	775.03	775.03	0
2024-02-23	775.03	775.03	775.03	775.03	0
2024-02-22	776.57	776.57	776.57	776.57	0
2024-02-21	776.57	776.57	776.57	776.57	0
2024-02-20	776.57	776.57	776.57	776.57	0
2024-02-19	776.57	776.57	776.57	776.57	10,000
2024-02-16	776.57	776.57	776.57	776.57	0
2024-02-15	776.57	776.57	776.57	776.57	0
2024-02-14	776.57	776.57	776.57	776.57	0
2024-02-13	776.57	776.57	776.57	776.57	1,000
2024-02-12	776.57	776.57	776.57	776.57	2,000
2024-02-09	776.25	776.25	776.25	776.25	2,000
2024-02-08	775.79	775.79	775.79	775.79	1,000
2024-02-07	775.26	775.26	775.26	775.26	0
2024-02-06	775.26	775.26	775.26	775.26	3,000
2024-02-05	775.26	775.26	775.26	775.26	0
2024-02-02	775.26	775.26	775.26	775.26	0
2024-02-01	775.26	775.26	775.26	775.26	0
2024-01-31	775.26	775.26	775.26	775.26	3,000
2024-01-30	776.01	776.01	776.01	776.01	1,000
2024-01-29	774.65	774.65	774.65	774.65	0
2024-01-26	774.65	774.65	774.65	774.65	650
2024-01-25	767.67	767.67	767.67	767.67	0
2024-01-24	769.85	769.85	769.85	769.85	1,934
2024-01-23	771.08	771.08	771.08	771.08	0
2024-01-22	771.08	771.08	771.08	771.08	3,000
2024-01-19	766.58	766.58	766.58	766.58	2,000
2024-01-18	765.91	765.91	765.91	765.91	1,000
2024-01-17	765.91	765.91	765.91	765.91	6,933
2024-01-16	771.15	771.15	771.15	771.15	1,000
2024-01-15	771.17	771.17	771.17	771.17	0
2024-01-12	771.17	771.17	771.17	771.17	0
2024-01-11	771.17	771.17	771.17	771.17	1,000
2024-01-10	771.70	771.70	771.70	771.70	5,500
2024-01-09	762.53	762.53	762.53	762.53	-6,704
2024-01-08	762.53	762.53	762.53	762.53	0
2024-01-05	773.16	773.16	773.16	773.16	0
2024-01-04	773.16	773.16	773.16	773.16	6,954
2024-01-03	773.16	773.16	773.16	773.16	0
2024-01-02	773.16	773.16	773.16	773.16	0
2024-01-01	773.16	773.16	773.16	773.16	0
2023-12-29	773.16	773.16	773.16	773.16	0
2023-12-28	773.16	773.16	773.16	773.16	645
2023-12-27	769.55	769.55	769.55	769.55	0
2023-12-26	769.55	769.55	769.55	769.55	0
2023-12-25	769.55	769.55	769.55	769.55	0
2023-12-22	769.55	769.55	769.55	769.55	0
2023-12-21	769.55	769.55	769.55	769.55	7,562
2023-12-20	767.90	767.90	767.90	767.90	6,506
2023-12-19	762.96	762.96	762.96	762.96	0
2023-12-18	762.96	762.96	762.96	762.96	0
2023-12-15	762.96	762.96	762.96	762.96	1,791
2023-12-14	750.70	750.70	750.70	750.70	7,000
2023-12-13	750.70	750.70	750.70	750.70	0
2023-12-12	750.70	750.70	750.70	750.70	0
2023-12-11	750.70	750.70	750.70	750.70	0
2023-12-08	750.70	750.70	750.70	750.70	8,589
2023-12-07	749.56	749.56	749.56	749.56	0
2023-12-06	749.56	749.56	749.56	749.56	810
2023-12-05	749.56	749.56	749.56	749.56	0
2023-12-04	749.56	749.56	749.56	749.56	0
2023-12-01	749.56	749.56	749.56	749.56	478,120
2023-11-30	745.68	745.68	745.68	745.68	1,000
2023-11-29	747.49	747.49	747.49	747.49	1,000
2023-11-28	741.26	741.26	741.26	741.26	1,000
2023-11-27	732.09	732.09	732.09	732.09	0
2023-11-24	732.09	732.09	732.09	732.09	0
2023-11-23	732.09	732.09	732.09	732.09	0
2023-11-22	732.09	732.09	732.09	732.09	0
2023-11-21	732.09	732.09	732.09	732.09	0
2023-11-20	732.09	732.09	732.09	732.09	0
2023-11-17	732.09	732.09	732.09	732.09	0
2023-11-16	732.09	732.09	732.09	732.09	0
2023-11-15	737.14	737.14	737.14	737.14	0
2023-11-14	737.14	737.14	737.14	737.14	2,485
2023-11-13	727.79	727.79	727.79	727.79	0
2023-11-10	727.79	727.79	727.79	727.79	0
2023-11-09	727.79	727.79	727.79	727.79	0
2023-11-08	727.79	727.79	727.79	727.79	0
2023-11-07	727.79	727.79	727.79	727.79	0
2023-11-06	713.12	713.12	713.12	713.12	0
2023-11-03	713.12	713.12	713.12	713.12	0
2023-11-02	713.12	713.12	713.12	713.12	0
2023-11-01	713.12	713.12	713.12	713.12	0
2023-10-31	713.12	713.12	713.12	713.12	1,000
2023-10-30	709.00	709.00	709.00	709.00	6,000
2023-10-27	709.00	709.00	709.00	709.00	21,325
2023-10-26	707.05	707.05	707.05	707.05	8,402
2023-10-25	706.50	706.50	706.50	706.50	1,458
2023-10-24	707.92	707.92	707.92	707.92	500
2023-10-23	705.04	705.04	705.04	705.04	10,725
2023-10-20	704.69	704.69	704.69	704.69	0
2023-10-19	704.69	704.69	704.69	704.69	1,000
2023-10-18	706.73	706.73	706.73	706.73	0
2023-10-17	706.73	706.73	706.73	706.73	24,300
2023-10-16	709.55	709.55	709.55	709.55	500
2023-10-13	710.39	710.39	710.39	710.39	0
2023-10-12	710.39	710.39	710.39	710.39	0
2023-10-11	710.39	710.39	710.39	710.39	0
2023-10-10	710.39	710.39	710.39	710.39	57,753
2023-10-09	705.15	705.15	705.15	705.15	0
2023-10-06	705.15	705.15	705.15	705.15	3,500
2023-10-05	705.39	705.39	705.39	705.39	3,858
2023-10-04	704.15	704.15	704.15	704.15	3,500
2023-10-03	707.68	707.68	707.68	707.68	2,000
2023-10-02	712.96	712.96	712.96	712.96	0
2023-09-29	716.83	716.83	716.83	716.83	2,838
2023-09-28	711.00	711.00	711.00	711.00	4,954
2023-09-27	712.75	712.75	712.75	712.75	1,475
2023-09-26	713.50	713.50	713.50	713.50	0
2023-09-25	713.50	713.50	713.50	713.50	0
2023-09-22	713.50	713.50	713.50	713.50	0
2023-09-21	715.49	715.49	715.49	715.49	3,607
2023-09-20	720.74	720.74	720.74	720.74	0
2023-09-19	720.74	720.74	720.74	720.74	0
2023-09-18	720.74	720.74	720.74	720.74	0
2023-09-15	720.74	720.74	720.74	720.74	0
2023-09-14	720.74	720.74	720.74	720.74	0
2023-09-13	720.74	720.74	720.74	720.74	24,147
2023-09-12	720.20	720.20	720.20	720.20	0
2023-09-11	720.20	720.20	720.20	720.20	0
2023-09-08	720.20	720.20	720.20	720.20	0
2023-09-07	720.20	720.20	720.20	720.20	0
2023-09-06	720.20	720.20	720.20	720.20	0
2023-09-05	720.20	720.20	720.20	720.20	0
2023-09-04	720.20	720.20	720.20	720.20	0
2023-09-01	720.20	720.20	720.20	720.20	0
2023-08-31	720.20	720.20	720.20	720.20	0
2023-08-30	710.80	710.80	710.80	710.80	234
2023-08-29	710.80	710.80	710.80	710.80	1,000
2023-08-28	710.80	710.80	710.80	710.80	0
2023-08-25	710.80	710.80	710.80	710.80	0
2023-08-24	710.80	710.80	710.80	710.80	1,312
2023-08-23	711.63	711.63	711.63	711.63	0
2023-08-22	711.63	711.63	711.63	711.63	0
2023-08-21	711.63	711.63	711.63	711.63	0
2023-08-18	711.63	711.63	711.63	711.63	0
2023-08-17	711.63	711.63	711.63	711.63	0
2023-08-16	711.63	711.63	711.63	711.63	0
2023-08-15	712.09	712.09	712.09	712.09	0
2023-08-14	712.09	712.09	712.09	712.09	0
2023-08-11	712.09	712.09	712.09	712.09	140,490
2023-08-10	717.05	717.05	717.05	717.05	4,070
2023-08-09	714.04	714.04	714.04	714.04	0
2023-08-08	714.04	714.04	714.04	714.04	0
2023-08-07	714.04	714.04	714.04	714.04	0
2023-08-04	714.04	714.04	714.04	714.04	7,930
2023-08-03	714.04	714.04	714.04	714.04	0
2023-08-02	714.04	714.04	714.04	714.04	1,000
2023-08-01	714.04	714.04	714.04	714.04	0
2023-07-31	714.04	714.04	714.04	714.04	0
2023-07-28	714.04	714.04	714.04	714.04	0
2023-07-27	714.04	714.04	714.04	714.04	1,750
2023-07-26	712.10	712.10	712.10	712.10	0
2023-07-25	709.68	709.68	709.68	709.68	0
2023-07-24	709.68	709.68	709.68	709.68	0
2023-07-21	709.68	709.68	709.68	709.68	0
2023-07-20	711.67	711.67	711.67	711.67	0
2023-07-19	711.67	711.67	711.67	711.67	0
2023-07-18	711.67	711.67	711.67	711.67	0
2023-07-17	711.67	711.67	711.67	711.67	0
2023-07-14	711.67	711.67	711.67	711.67	8,800
2023-07-13	702.02	702.02	702.02	702.02	0
2023-07-12	702.02	702.02	702.02	702.02	0
2023-07-11	702.02	702.02	702.02	702.02	26,968
2023-07-10	696.86	696.86	696.86	696.86	0
2023-07-07	696.86	696.86	696.86	696.86	0
2023-07-06	704.69	704.69	704.69	704.69	0
2023-07-05	704.69	704.69	704.69	704.69	0
2023-07-04	704.69	704.69	704.69	704.69	0
2023-07-03	704.69	704.69	704.69	704.69	0
2023-06-30	704.69	704.69	704.69	704.69	5,158
2023-06-29	694.35	694.35	694.35	694.35	0
2023-06-28	694.35	694.35	694.35	694.35	0
2023-06-27	694.35	694.35	694.35	694.35	86,790
2023-06-26	694.35	694.35	694.35	694.35	0
2023-06-23	701.56	701.56	701.56	701.56	0
2023-06-22	701.56	701.56	701.56	701.56	0
2023-06-21	701.56	701.56	701.56	701.56	0
2023-06-20	701.56	701.56	701.56	701.56	0
2023-06-19	701.56	701.56	701.56	701.56	0
2023-06-16	701.56	701.56	701.56	701.56	238,560
2023-06-15	700.43	700.43	700.43	700.43	100,472
2023-06-14	697.70	697.70	697.70	697.70	0
2023-06-13	696.40	696.40	696.40	696.40	0
2023-06-12	696.40	696.40	696.40	696.40	29,621
2023-06-09	681.67	681.67	681.67	681.67	0
2023-06-08	681.67	681.67	681.67	681.67	0
2023-06-07	681.67	681.67	681.67	681.67	0
2023-06-06	681.67	681.67	681.67	681.67	0
2023-06-05	681.67	681.67	681.67	681.67	0
2023-06-02	681.67	681.67	681.67	681.67	0
2023-06-01	681.67	681.67	681.67	681.67	0
2023-05-31	681.67	681.67	681.67	681.67	0
2023-05-30	681.67	681.67	681.67	681.67	0
2023-05-29	681.67	681.67	681.67	681.67	0
2023-05-26	681.67	681.67	681.67	681.67	0
2023-05-25	680.46	680.46	680.46	680.46	0
2023-05-24	688.45	688.45	688.45	688.45	20,751
2023-05-23	684.49	684.49	684.49	684.49	2,158
2023-05-22	684.49	684.49	684.49	684.49	0
2023-05-19	684.49	684.49	684.49	684.49	0
2023-05-18	684.49	684.49	684.49	684.49	0
2023-05-17	684.49	684.49	684.49	684.49	16,326
2023-05-16	689.33	689.33	689.33	689.33	0
2023-05-15	689.33	689.33	689.33	689.33	9,310
2023-05-12	689.33	689.33	689.33	689.33	0
2023-05-11	689.33	689.33	689.33	689.33	13,815
2023-05-10	686.07	686.07	686.07	686.07	17,163
2023-05-09	687.06	687.06	687.06	687.06	0
2023-05-08	687.06	687.06	687.06	687.06	0
2023-05-05	687.06	687.06	687.06	687.06	0
2023-05-04	687.06	687.06	687.06	687.06	0
2023-05-03	687.06	687.06	687.06	687.06	0
2023-05-02	687.06	687.06	687.06	687.06	0
2023-05-01	687.06	687.06	687.06	687.06	0
2023-04-28	687.06	687.06	687.06	687.06	0
2023-04-27	687.06	687.06	687.06	687.06	12,834
2023-04-26	690.87	690.87	690.87	690.87	0
2023-04-25	690.87	690.87	690.87	690.87	0
2023-04-24	690.87	690.87	690.87	690.87	1,440
2023-04-21	690.21	690.21	690.21	690.21	0
2023-04-20	690.21	690.21	690.21	690.21	0
2023-04-19	690.21	690.21	690.21	690.21	0
2023-04-18	690.21	690.21	690.21	690.21	1,000
2023-04-17	687.14	687.14	687.14	687.14	0
2023-04-14	687.14	687.14	687.14	687.14	0
2023-04-13	687.14	687.14	687.14	687.14	0
2023-04-12	687.14	687.14	687.14	687.14	0
2023-04-11	687.14	687.14	687.14	687.14	22,928
2023-04-10	688.28	688.28	688.28	688.28	0
2023-04-07	688.28	688.28	688.28	688.28	0
2023-04-06	688.28	688.28	688.28	688.28	0
2023-04-05	688.28	688.28	688.28	688.28	0
2023-04-04	688.28	688.28	688.28	688.28	0
2023-04-03	671.89	671.89	671.89	671.89	0
2023-03-31	671.89	671.89	671.89	671.89	0
2023-03-30	671.89	671.89	671.89	671.89	0
2023-03-29	671.89	671.89	671.89	671.89	0
2023-03-28	671.89	671.89	671.89	671.89	0
2023-03-27	671.89	671.89	671.89	671.89	0
2023-03-24	671.89	671.89	671.89	671.89	0
2023-03-23	671.89	671.89	671.89	671.89	0
2023-03-22	671.89	671.89	671.89	671.89	0
2023-03-21	671.89	671.89	671.89	671.89	0
2023-03-20	671.89	671.89	671.89	671.89	0
2023-03-17	671.89	671.89	671.89	671.89	0
2023-03-16	671.08	671.08	671.08	671.08	11,127
2023-03-15	669.64	669.64	669.64	669.64	0
2023-03-14	669.64	669.64	669.64	669.64	0
2023-03-13	669.64	669.64	669.64	669.64	0
2023-03-10	670.46	670.46	670.46	670.46	0
2023-03-09	670.46	670.46	670.46	670.46	0
2023-03-08	667.60	667.60	667.60	667.60	6,357
2023-03-07	667.60	667.60	667.60	667.60	0
2023-03-06	667.60	667.60	667.60	667.60	0
2023-03-03	667.60	667.60	667.60	667.60	0
2023-03-02	667.60	667.60	667.60	667.60	0
2023-03-01	667.60	667.60	667.60	667.60	0
2023-02-28	667.60	667.60	667.60	667.60	0
2023-02-27	667.60	667.60	667.60	667.60	0
2023-02-24	667.60	667.60	667.60	667.60	0
2023-02-23	667.60	667.60	667.60	667.60	0
2023-02-22	667.60	667.60	667.60	667.60	6,435
2023-02-21	670.99	670.99	670.99	670.99	0
2023-02-20	670.99	670.99	670.99	670.99	0
2023-02-17	670.99	670.99	670.99	670.99	0
2023-02-16	670.99	670.99	670.99	670.99	3,934
2023-02-15	673.05	673.05	673.05	673.05	0
2023-02-14	673.05	673.05	673.05	673.05	0
2023-02-13	673.05	673.05	673.05	673.05	22,328
2023-02-10	684.97	684.97	684.97	684.97	0
2023-02-09	684.97	684.97	684.97	684.97	0
2023-02-08	684.97	684.97	684.97	684.97	0
2023-02-07	684.97	684.97	684.97	684.97	0
2023-02-06	684.97	684.97	684.97	684.97	0
2023-02-03	678.39	678.39	678.39	678.39	0
2023-02-02	678.39	678.39	678.39	678.39	0
2023-02-01	678.39	678.39	678.39	678.39	0
2023-01-31	678.39	678.39	678.39	678.39	8,855
2023-01-30	678.51	678.51	678.51	678.51	0
2023-01-27	678.51	678.51	678.51	678.51	0
2023-01-26	678.51	678.51	678.51	678.51	0
2023-01-25	678.51	678.51	678.51	678.51	1,521
2023-01-24	676.99	676.99	676.99	676.99	0
2023-01-23	676.99	676.99	676.99	676.99	0
2023-01-20	676.99	676.99	676.99	676.99	675
2023-01-19	677.40	677.40	677.40	677.40	847
2023-01-18	680.36	680.36	680.36	680.36	0
2023-01-17	680.36	680.36	680.36	680.36	36,054
2023-01-16	678.90	678.90	678.90	678.90	0
2023-01-13	678.90	678.90	678.90	678.90	0
2023-01-12	678.90	678.90	678.90	678.90	0
2023-01-11	674.22	674.22	674.22	674.22	0
2023-01-10	674.22	674.22	674.22	674.22	0
2023-01-09	655.27	655.27	655.27	655.27	63
2023-01-06	655.27	655.27	655.27	655.27	0
2023-01-05	655.27	655.27	655.27	655.27	0
2023-01-04	655.27	655.27	655.27	655.27	0
2023-01-03	655.27	655.27	655.27	655.27	0
2023-01-02	655.27	655.27	655.27	655.27	0
2022-12-30	655.27	655.27	655.27	655.27	0
2022-12-29	664.70	664.70	664.70	664.70	0
2022-12-28	664.70	664.70	664.70	664.70	0
2022-12-27	664.70	664.70	664.70	664.70	0
2022-12-26	664.70	664.70	664.70	664.70	0
2022-12-23	664.70	664.70	664.70	664.70	0
2022-12-22	664.70	664.70	664.70	664.70	0
2022-12-21	664.70	664.70	664.70	664.70	3,816
2022-12-20	659.96	659.96	659.96	659.96	0
2022-12-19	659.96	659.96	659.96	659.96	0
2022-12-16	659.96	659.96	659.96	659.96	0
2022-12-15	659.96	659.96	659.96	659.96	0
2022-12-14	659.96	659.96	659.96	659.96	0
2022-12-13	659.96	659.96	659.96	659.96	1,700
2022-12-12	659.96	659.96	659.96	659.96	0
2022-12-09	659.96	659.96	659.96	659.96	0
2022-12-08	659.96	659.96	659.96	659.96	0
2022-12-07	659.96	659.96	659.96	659.96	0
2022-12-06	659.96	659.96	659.96	659.96	0
2022-12-05	659.96	659.96	659.96	659.96	0
2022-12-02	659.96	659.96	659.96	659.96	0
2022-12-01	659.96	659.96	659.96	659.96	0
2022-11-30	657.24	657.24	657.24	657.24	0
2022-11-29	657.24	657.24	657.24	657.24	0
2022-11-28	657.24	657.24	657.24	657.24	0
2022-11-25	657.24	657.24	657.24	657.24	0
2022-11-24	657.24	657.24	657.24	657.24	0
2022-11-23	657.24	657.24	657.24	657.24	8,130
2022-11-22	653.20	653.20	653.20	653.20	0
2022-11-21	653.20	653.20	653.20	653.20	0
2022-11-18	653.20	653.20	653.20	653.20	0
2022-11-17	653.20	653.20	653.20	653.20	0
2022-11-16	653.20	653.20	653.20	653.20	0
2022-11-15	653.20	653.20	653.20	653.20	150
2022-11-14	648.57	648.57	648.57	648.57	0
2022-11-11	648.57	648.57	648.57	648.57	0
2022-11-10	639.00	639.00	639.00	639.00	0
2022-11-09	639.00	639.00	639.00	639.00	0
2022-11-08	639.00	639.00	639.00	639.00	0
2022-11-07	639.00	639.00	639.00	639.00	21,214
2022-11-04	644.71	644.71	644.71	644.71	0
2022-11-03	644.71	644.71	644.71	644.71	0
2022-11-02	644.71	644.71	644.71	644.71	0
2022-11-01	644.71	644.71	644.71	644.71	0
2022-10-31	644.71	644.71	644.71	644.71	0
2022-10-28	644.71	644.71	644.71	644.71	0
2022-10-27	638.20	638.20	638.20	638.20	0
2022-10-26	638.20	638.20	638.20	638.20	0
2022-10-25	638.20	638.20	638.20	638.20	8,536
2022-10-24	632.87	632.87	632.87	632.87	0
2022-10-21	632.87	632.87	632.87	632.87	0
2022-10-20	632.87	632.87	632.87	632.87	0
2022-10-19	632.87	632.87	632.87	632.87	3,000
2022-10-18	622.00	622.00	622.00	622.00	7,380
2022-10-17	622.00	622.00	622.00	622.00	0
2022-10-14	622.00	622.00	622.00	622.00	0
2022-10-13	622.00	622.00	622.00	622.00	0
2022-10-12	622.00	622.00	622.00	622.00	121,151
2022-10-11	625.33	625.33	625.33	625.33	0
2022-10-10	625.33	625.33	625.33	625.33	0
2022-10-07	625.33	625.33	625.33	625.33	0
2022-10-06	625.33	625.33	625.33	625.33	0
2022-10-05	625.33	625.33	625.33	625.33	0
2022-10-04	625.33	625.33	625.33	625.33	0
2022-10-03	625.33	625.33	625.33	625.33	4,917
2022-09-30	616.60	616.60	616.60	616.60	0
2022-09-29	616.60	616.60	616.60	616.60	42,802
2022-09-28	614.56	614.56	614.56	614.56	0
2022-09-27	614.56	614.56	614.56	614.56	0
2022-09-26	624.94	624.94	624.94	624.94	0
2022-09-23	624.94	624.94	624.94	624.94	2,000
2022-09-22	636.20	636.20	636.20	636.20	0
2022-09-21	636.20	636.20	636.20	636.20	0
2022-09-20	636.20	636.20	636.20	636.20	0
2022-09-19	636.20	636.20	636.20	636.20	0
2022-09-16	636.20	636.20	636.20	636.20	0
2022-09-15	636.20	636.20	636.20	636.20	0
2022-09-14	636.20	636.20	636.20	636.20	0
2022-09-13	636.20	636.20	636.20	636.20	0
2022-09-12	636.20	636.20	636.20	636.20	0
2022-09-09	636.20	636.20	636.20	636.20	0
2022-09-08	636.20	636.20	636.20	636.20	0
2022-09-07	636.20	636.20	636.20	636.20	0
2022-09-06	636.20	636.20	636.20	636.20	23,321
2022-09-05	637.58	637.58	637.58	637.58	0
2022-09-02	637.58	637.58	637.58	637.58	0
2022-09-01	637.58	637.58	637.58	637.58	0
2022-08-31	637.58	637.58	637.58	637.58	870,118
2022-08-30	647.37	647.37	647.37	647.37	0
2022-08-29	647.37	647.37	647.37	647.37	0
2022-08-26	650.25	650.25	650.25	650.25	395,707
2022-08-25	650.25	650.25	650.25	650.25	0
2022-08-24	650.25	650.25	650.25	650.25	0
2022-08-23	650.25	650.25	650.25	650.25	0
2022-08-22	650.25	650.25	650.25	650.25	0
2022-08-19	650.25	650.25	650.25	650.25	9,261
2022-08-18	656.07	656.07	656.07	656.07	0
2022-08-17	656.07	656.07	656.07	656.07	90,093
2022-08-16	659.70	659.70	659.70	659.70	151
2022-08-15	666.35	666.35	666.35	666.35	32
2022-08-12	654.22	654.22	654.22	654.22	0
2022-08-11	654.22	654.22	654.22	654.22	0
2022-08-10	654.22	654.22	654.22	654.22	0
2022-08-09	663.12	663.12	663.12	663.12	0
2022-08-08	663.12	663.12	663.12	663.12	2,250
2022-08-05	655.60	655.60	655.60	655.60	0
2022-08-04	655.60	655.60	655.60	655.60	0
2022-08-03	655.60	655.60	655.60	655.60	8
2022-08-02	658.75	658.75	658.75	658.75	319
2022-08-01	657.44	657.44	657.44	657.44	0
2022-07-29	641.95	641.95	641.95	641.95	0
2022-07-28	641.95	641.95	641.95	641.95	0
2022-07-27	641.95	641.95	641.95	641.95	0
2022-07-26	644.53	644.53	644.53	644.53	610
2022-07-25	641.15	641.15	641.15	641.15	0
2022-07-22	641.15	641.15	641.15	641.15	0
2022-07-21	641.15	641.15	641.15	641.15	137,589
2022-07-20	636.19	636.19	636.19	636.19	0
2022-07-19	632.82	632.82	632.82	632.82	0
2022-07-18	632.82	632.82	632.82	632.82	0
2022-07-15	620.04	620.04	620.04	620.04	198
2022-07-14	620.04	620.04	620.04	620.04	151
2022-07-13	629.08	629.08	629.08	629.08	0
2022-07-12	629.08	629.08	629.08	629.08	750
2022-07-11	627.75	627.75	627.75	627.75	0
2022-07-08	627.75	627.75	627.75	627.75	18,368
2022-07-07	614.73	614.73	614.73	614.73	0
2022-07-06	614.73	614.73	614.73	614.73	0
2022-07-05	614.73	614.73	614.73	614.73	700
2022-07-04	623.10	623.10	623.10	623.10	0
2022-07-01	623.10	623.10	623.10	623.10	0
2022-06-30	623.10	623.10	623.10	623.10	0
2022-06-29	623.10	623.10	623.10	623.10	0
2022-06-28	623.10	623.10	623.10	623.10	0
2022-06-27	623.10	623.10	623.10	623.10	0
2022-06-24	617.68	617.68	617.68	617.68	0
2022-06-23	619.00	619.00	619.00	619.00	23,110
2022-06-22	616.21	616.21	616.21	616.21	1,535,833
2022-06-21	618.58	618.58	618.58	618.58	175
2022-06-20	611.45	611.45	611.45	611.45	0
2022-06-17	611.45	611.45	611.45	611.45	0
2022-06-16	611.45	611.45	611.45	611.45	29,208
2022-06-15	645.20	645.20	645.20	645.20	0
2022-06-14	645.20	645.20	645.20	645.20	0
2022-06-13	645.20	645.20	645.20	645.20	0
2022-06-10	645.20	645.20	645.20	645.20	0
2022-06-09	645.20	645.20	645.20	645.20	0
2022-06-08	645.20	645.20	645.20	645.20	0
2022-06-07	645.20	645.20	645.20	645.20	17,382
2022-06-06	650.20	650.20	650.20	650.20	0
2022-06-03	654.54	654.54	654.54	654.54	0
2022-06-02	654.54	654.54	654.54	654.54	0
2022-06-01	654.54	654.54	654.54	654.54	0
2022-05-31	652.38	652.38	652.38	652.38	807
2022-05-30	652.38	652.38	652.38	652.38	0
2022-05-27	652.38	652.38	652.38	652.38	0
2022-05-26	635.89	635.89	635.89	635.89	0
2022-05-25	635.89	635.89	635.89	635.89	0
2022-05-24	633.71	633.71	633.71	633.71	0
2022-05-23	633.71	633.71	633.71	633.71	43,397
2022-05-20	633.71	633.71	633.71	633.71	4,434
2022-05-19	628.61	628.61	628.61	628.61	7,397
2022-05-18	626.55	626.55	626.55	626.55	8,752
2022-05-17	631.12	631.12	631.12	631.12	0
2022-05-16	631.12	631.12	631.12	631.12	0
2022-05-13	631.12	631.12	631.12	631.12	38,361
2022-05-12	630.63	630.63	630.63	630.63	0
2022-05-11	630.63	630.63	630.63	630.63	0
2022-05-10	630.63	630.63	630.63	630.63	0
2022-05-09	642.44	642.44	642.44	642.44	0
2022-05-06	642.44	642.44	642.44	642.44	0
2022-05-05	642.44	642.44	642.44	642.44	0
2022-05-04	642.44	642.44	642.44	642.44	155,643
2022-05-03	642.44	642.44	642.44	642.44	0
2022-05-02	642.44	642.44	642.44	642.44	0
2022-04-29	642.44	642.44	642.44	642.44	0
2022-04-28	648.89	648.89	648.89	648.89	0
2022-04-27	648.89	648.89	648.89	648.89	0
2022-04-26	648.89	648.89	648.89	648.89	0
2022-04-25	648.89	648.89	648.89	648.89	0
2022-04-22	648.89	648.89	648.89	648.89	0
2022-04-21	648.89	648.89	648.89	648.89	0
2022-04-20	648.89	648.89	648.89	648.89	0
2022-04-19	648.89	648.89	648.89	648.89	0
2022-04-18	648.89	648.89	648.89	648.89	0
2022-04-15	648.89	648.89	648.89	648.89	0
2022-04-14	648.89	648.89	648.89	648.89	0
2022-04-13	648.89	648.89	648.89	648.89	0
2022-04-12	648.89	648.89	648.89	648.89	0
2022-04-11	648.89	648.89	648.89	648.89	0
2022-04-08	651.85	651.85	651.85	651.85	0
2022-04-07	651.85	651.85	651.85	651.85	14,378
2022-04-06	654.17	654.17	654.17	654.17	0
2022-04-05	654.17	654.17	654.17	654.17	0
2022-04-04	654.17	654.17	654.17	654.17	13,497
2022-04-01	654.17	654.17	654.17	654.17	0
2022-03-31	654.17	654.17	654.17	654.17	0
2022-03-30	654.17	654.17	654.17	654.17	0
2022-03-29	654.17	654.17	654.17	654.17	0
2022-03-28	658.14	658.14	658.14	658.14	0
2022-03-25	658.14	658.14	658.14	658.14	0
2022-03-24	658.14	658.14	658.14	658.14	0
2022-03-23	658.14	658.14	658.14	658.14	0
2022-03-22	658.14	658.14	658.14	658.14	0
2022-03-21	658.14	658.14	658.14	658.14	0
2022-03-18	658.16	658.16	658.16	658.16	0
2022-03-17	658.16	658.16	658.16	658.16	8,430
2022-03-16	643.95	643.95	643.95	643.95	0
2022-03-15	643.95	643.95	643.95	643.95	1,600
2022-03-14	642.34	642.34	642.34	642.34	17,430
2022-03-11	651.92	651.92	651.92	651.92	0
2022-03-10	651.92	651.92	651.92	651.92	5,299
2022-03-09	653.84	653.84	653.84	653.84	0
2022-03-08	653.84	653.84	653.84	653.84	132,097
2022-03-07	662.87	662.87	662.87	662.87	0
2022-03-04	662.87	662.87	662.87	662.87	36
2022-03-03	662.87	662.87	662.87	662.87	0
2022-03-02	662.67	662.67	662.67	662.67	4,245
2022-03-01	662.67	662.67	662.67	662.67	0
2022-02-28	663.25	663.25	663.25	663.25	211
2022-02-25	663.25	663.25	663.25	663.25	9,999
2022-02-24	653.68	653.68	653.68	653.68	936,388
2022-02-23	658.22	658.22	658.22	658.22	2,632
2022-02-22	658.00	658.00	658.00	658.00	132,200
2022-02-21	655.91	655.91	655.91	655.91	0
2022-02-18	656.13	656.13	656.13	656.13	127,621
2022-02-17	656.13	656.13	656.13	656.13	223,635
2022-02-16	654.03	654.03	654.03	654.03	47,483
2022-02-15	656.25	656.25	656.25	656.25	11,804
2022-02-14	660.31	660.31	660.31	660.31	0
2022-02-11	660.31	660.31	660.31	660.31	0
2022-02-10	660.31	660.31	660.31	660.31	0
2022-02-09	660.31	660.31	660.31	660.31	0
2022-02-08	660.31	660.31	660.31	660.31	790
2022-02-07	660.31	660.31	660.31	660.31	0
2022-02-04	660.31	660.31	660.31	660.31	680
2022-02-03	665.70	665.70	665.70	665.70	17,342
2022-02-02	666.00	666.00	666.00	666.00	0
2022-02-01	666.00	666.00	666.00	666.00	0
2022-01-31	666.97	666.97	666.97	666.97	0
2022-01-28	666.97	666.97	666.97	666.97	0
2022-01-27	666.97	666.97	666.97	666.97	0
2022-01-26	666.97	666.97	666.97	666.97	0
2022-01-25	666.97	666.97	666.97	666.97	22,308
2022-01-24	669.73	669.73	669.73	669.73	0
2022-01-21	669.73	669.73	669.73	669.73	0
2022-01-20	672.20	672.20	672.20	672.20	0
2022-01-19	672.20	672.20	672.20	672.20	0
2022-01-18	672.20	672.20	672.20	672.20	121
2022-01-17	674.86	674.86	674.86	674.86	0
2022-01-14	674.86	674.86	674.86	674.86	0
2022-01-13	677.07	677.07	677.07	677.07	4,660
2022-01-12	678.89	678.89	678.89	678.89	0
2022-01-11	678.89	678.89	678.89	678.89	0
2022-01-10	678.89	678.89	678.89	678.89	0
2022-01-07	678.89	678.89	678.89	678.89	0
2022-01-06	678.89	678.89	678.89	678.89	500
2022-01-05	678.89	678.89	678.89	678.89	0
2022-01-04	678.89	678.89	678.89	678.89	0
2022-01-03	678.89	678.89	678.89	678.89	0
2021-12-31	678.89	678.89	678.89	678.89	0
2021-12-30	681.35	681.35	681.35	681.35	51,777
2021-12-29	681.80	681.80	681.80	681.80	31,511
2021-12-28	675.07	675.07	675.07	675.07	0
2021-12-27	675.07	675.07	675.07	675.07	0
2021-12-24	675.07	675.07	675.07	675.07	0
2021-12-23	675.07	675.07	675.07	675.07	2,360
2021-12-22	675.07	675.07	675.07	675.07	0
2021-12-21	672.83	672.83	672.83	672.83	0
2021-12-20	673.90	673.90	673.90	673.90	0
2021-12-17	676.15	676.15	676.15	676.15	0
2021-12-16	676.15	676.15	676.15	676.15	33,351
2021-12-15	675.90	675.90	675.90	675.90	0
2021-12-14	675.90	675.90	675.90	675.90	222,387
2021-12-13	675.90	675.90	675.90	675.90	0
2021-12-10	675.90	675.90	675.90	675.90	0
2021-12-09	675.90	675.90	675.90	675.90	0
2021-12-08	675.90	675.90	675.90	675.90	0
2021-12-07	675.90	675.90	675.90	675.90	60,167
2021-12-06	671.50	671.50	671.50	671.50	7,478
2021-12-03	667.44	667.44	667.44	667.44	0
2021-12-02	667.44	667.44	667.44	667.44	6,860
2021-12-01	667.45	667.45	667.45	667.45	23,013
2021-11-30	663.70	663.70	663.70	663.70	50,834
2021-11-29	664.50	664.50	664.50	664.50	3,412
2021-11-26	664.50	664.50	664.50	664.50	0
2021-11-25	664.50	664.50	664.50	664.50	0
2021-11-24	671.00	671.00	671.00	671.00	0
2021-11-23	671.00	671.00	671.00	671.00	0
2021-11-22	671.00	671.00	671.00	671.00	0
2021-11-19	671.00	671.00	671.00	671.00	0
2021-11-18	671.00	671.00	671.00	671.00	36,498
2021-11-17	672.02	672.02	672.02	672.02	0
2021-11-16	672.02	672.02	672.02	672.02	0
2021-11-15	672.02	672.02	672.02	672.02	0
2021-11-12	672.02	672.02	672.02	672.02	14,870
2021-11-11	673.72	673.72	673.72	673.72	0
2021-11-10	673.72	673.72	673.72	673.72	0
2021-11-09	673.72	673.72	673.72	673.72	220
2021-11-08	674.50	674.50	674.50	674.50	53
2021-11-05	672.95	672.95	672.95	672.95	0
2021-11-04	672.95	672.95	672.95	672.95	22,460
2021-11-03	670.77	670.77	670.77	670.77	0
2021-11-02	670.77	670.77	670.77	670.77	0
2021-11-01	670.77	670.77	670.77	670.77	0
2021-10-29	670.30	670.30	670.30	670.30	6,206
2021-10-28	670.15	670.15	670.15	670.15	5,436
2021-10-27	669.85	669.85	669.85	669.85	5,400
2021-10-26	668.00	668.00	668.00	668.00	0
2021-10-25	668.00	668.00	668.00	668.00	8
2021-10-22	670.15	670.15	670.15	670.15	0
2021-10-21	670.15	670.15	670.15	670.15	41,722
2021-10-20	669.75	669.75	669.75	669.75	22,390
2021-10-19	670.12	670.12	670.12	670.12	0
2021-10-18	670.12	670.12	670.12	670.12	0
2021-10-15	670.12	670.12	670.12	670.12	149,300
2021-10-14	667.82	667.82	667.82	667.82	30,050
2021-10-13	669.59	669.59	669.59	669.59	67,624
2021-10-12	669.59	669.59	669.59	669.59	0
2021-10-11	669.59	669.59	669.59	669.59	0
2021-10-08	669.59	669.59	669.59	669.59	0
2021-10-07	669.48	669.48	669.48	669.48	1,597
2021-10-06	666.75	666.75	666.75	666.75	1,450
2021-10-05	668.45	668.45	668.45	668.45	197
2021-10-04	668.45	668.45	668.45	668.45	34,430
2021-10-01	669.43	669.43	669.43	669.43	0
2021-09-30	669.43	669.43	669.43	669.43	0
2021-09-29	669.43	669.43	669.43	669.43	245,195
2021-09-28	670.17	670.17	670.17	670.17	0
2021-09-27	670.17	670.17	670.17	670.17	19,498
2021-09-24	670.84	670.84	670.84	670.84	0
2021-09-23	670.84	670.84	670.84	670.84	107,472
2021-09-22	670.84	670.84	670.84	670.84	178,036
2021-09-21	669.06	669.06	669.06	669.06	0
2021-09-20	669.06	669.06	669.06	669.06	12,822
2021-09-17	668.05	668.05	668.05	668.05	0
2021-09-16	668.05	668.05	668.05	668.05	0
2021-09-15	668.05	668.05	668.05	668.05	0
2021-09-14	668.05	668.05	668.05	668.05	0
2021-09-13	668.05	668.05	668.05	668.05	0
2021-09-10	668.05	668.05	668.05	668.05	0
2021-09-09	668.05	668.05	668.05	668.05	0
2021-09-08	668.05	668.05	668.05	668.05	71,903
2021-09-07	668.57	668.57	668.57	668.57	21,852
2021-09-06	668.72	668.72	668.72	668.72	0
2021-09-03	668.72	668.72	668.72	668.72	0
2021-09-02	668.72	668.72	668.72	668.72	0
2021-09-01	668.72	668.72	668.72	668.72	0
2021-08-31	668.72	668.72	668.72	668.72	0
2021-08-30	665.19	665.19	665.19	665.19	0
2021-08-27	665.19	665.19	665.19	665.19	75,358
2021-08-26	662.21	662.21	662.21	662.21	0
2021-08-25	662.21	662.21	662.21	662.21	150,796
2021-08-24	662.21	662.21	662.21	662.21	0
2021-08-23	662.21	662.21	662.21	662.21	0
2021-08-20	662.21	662.21	662.21	662.21	0
2021-08-19	662.21	662.21	662.21	662.21	8,489
2021-08-18	662.21	662.21	662.21	662.21	151,241
2021-08-17	662.21	662.21	662.21	662.21	0
2021-08-16	662.21	662.21	662.21	662.21	0
2021-08-13	660.10	660.10	660.10	660.10	0
2021-08-12	660.10	660.10	660.10	660.10	17,509
2021-08-11	658.95	658.95	658.95	658.95	0
2021-08-10	658.95	658.95	658.95	658.95	0
2021-08-09	660.74	660.74	660.74	660.74	15
2021-08-06	660.74	660.74	660.74	660.74	0
2021-08-05	660.74	660.74	660.74	660.74	0
2021-08-04	660.74	660.74	660.74	660.74	0
2021-08-03	660.74	660.74	660.74	660.74	0
2021-08-02	660.74	660.74	660.74	660.74	0
2021-07-30	660.74	660.74	660.74	660.74	2,530
2021-07-29	660.74	660.74	660.74	660.74	0
2021-07-28	660.74	660.74	660.74	660.74	303,790
2021-07-27	660.74	660.74	660.74	660.74	0
2021-07-26	658.35	658.35	658.35	658.35	0
2021-07-23	658.35	658.35	658.35	658.35	0
2021-07-22	658.35	658.35	658.35	658.35	0
2021-07-21	658.35	658.35	658.35	658.35	174,561
2021-07-20	655.15	655.15	655.15	655.15	615,129
2021-07-19	657.00	657.00	657.00	657.00	0
2021-07-16	657.00	657.00	657.00	657.00	0
2021-07-15	657.00	657.00	657.00	657.00	0
2021-07-14	657.00	657.00	657.00	657.00	6
2021-07-13	661.52	661.52	661.52	661.52	0
2021-07-12	661.52	661.52	661.52	661.52	371,737
2021-07-09	661.52	661.52	661.52	661.52	0
2021-07-08	661.52	661.52	661.52	661.52	0
2021-07-07	657.79	657.79	657.79	657.79	300
2021-07-06	657.79	657.79	657.79	657.79	0
2021-07-05	657.79	657.79	657.79	657.79	0
2021-07-02	657.79	657.79	657.79	657.79	0
2021-07-01	657.79	657.79	657.79	657.79	0
2021-06-30	657.05	657.05	657.05	657.05	1,044,956
2021-06-29	654.51	654.51	654.51	654.51	0
2021-06-28	654.51	654.51	654.51	654.51	10,000
2021-06-25	654.51	654.51	654.51	654.51	1,080,416
2021-06-24	655.41	655.41	655.41	655.41	17,063
2021-06-23	650.75	650.75	650.75	650.75	2,000
2021-06-22	650.75	650.75	650.75	650.75	14,354
2021-06-21	650.75	650.75	650.75	650.75	0
2021-06-18	650.75	650.75	650.75	650.75	0
2021-06-17	652.20	652.20	652.20	652.20	48,181
2021-06-16	653.09	653.09	653.09	653.09	162,352
2021-06-15	651.39	651.39	651.39	651.39	0
2021-06-14	651.39	651.39	651.39	651.39	0
2021-06-11	651.39	651.39	651.39	651.39	0
2021-06-10	651.39	651.39	651.39	651.39	0
2021-06-09	651.39	651.39	651.39	651.39	0
2021-06-08	651.39	651.39	651.39	651.39	0
2021-06-07	650.68	650.68	650.68	650.68	17,015
2021-06-04	646.55	646.55	646.55	646.55	0
2021-06-03	649.43	649.43	649.43	649.43	616,516
2021-06-02	649.43	649.43	649.43	649.43	24,141
2021-06-01	648.36	648.36	648.36	648.36	141,657
2021-05-28	646.81	646.81	646.81	646.81	9,220
2021-05-27	646.81	646.81	646.81	646.81	0
2021-05-26	646.81	646.81	646.81	646.81	726,689
2021-05-25	644.26	644.26	644.26	644.26	79,697
2021-05-24	643.95	643.95	643.95	643.95	16,770
2021-05-21	643.95	643.95	643.95	643.95	66,713
2021-05-20	643.64	643.64	643.64	643.64	155,763
2021-05-19	641.84	641.84	641.84	641.84	232,684
2021-05-18	645.03	645.03	645.03	645.03	9,778
2021-05-17	645.03	645.03	645.03	645.03	0
2021-05-14	645.03	645.03	645.03	645.03	0
2021-05-13	644.40	644.40	644.40	644.40	0
2021-05-12	644.40	644.40	644.40	644.40	0
2021-05-11	644.40	644.40	644.40	644.40	196
2021-05-10	643.57	643.57	643.57	643.57	0
2021-05-07	642.14	642.14	642.14	642.14	40
2021-05-06	642.14	642.14	642.14	642.14	0
2021-05-05	642.14	642.14	642.14	642.14	0
2021-05-04	642.14	642.14	642.14	642.14	0
2021-04-30	642.14	642.14	642.14	642.14	0
2021-04-29	642.14	642.14	642.14	642.14	16
2021-04-28	640.53	640.53	640.53	640.53	0
2021-04-27	640.53	640.53	640.53	640.53	1,805
2021-04-26	640.53	640.53	640.53	640.53	0
2021-04-23	640.53	640.53	640.53	640.53	0
2021-04-22	640.53	640.53	640.53	640.53	0
2021-04-21	640.53	640.53	640.53	640.53	0
2021-04-20	640.53	640.53	640.53	640.53	0
2021-04-19	640.53	640.53	640.53	640.53	31,230
2021-04-16	640.12	640.12	640.12	640.12	0
2021-04-15	640.12	640.12	640.12	640.12	289
2021-04-14	640.12	640.12	640.12	640.12	0
2021-04-13	640.12	640.12	640.12	640.12	101,191
2021-04-12	639.00	639.00	639.00	639.00	0
2021-04-09	639.00	639.00	639.00	639.00	0
2021-04-08	639.00	639.00	639.00	639.00	0
2021-04-07	639.00	639.00	639.00	639.00	0
2021-04-06	639.00	639.00	639.00	639.00	123,012
2021-04-01	634.45	634.45	634.45	634.45	0
2021-03-31	634.45	634.45	634.45	634.45	80,026
2021-03-30	634.45	634.45	634.45	634.45	0
2021-03-29	634.45	634.45	634.45	634.45	127,372
2021-03-26	631.47	631.47	631.47	631.47	298
2021-03-25	631.47	631.47	631.47	631.47	0
2021-03-24	631.47	631.47	631.47	631.47	0
2021-03-23	631.47	631.47	631.47	631.47	0
2021-03-22	631.47	631.47	631.47	631.47	104,175
2021-03-19	629.15	629.15	629.15	629.15	0
2021-03-18	629.15	629.15	629.15	629.15	54,727
2021-03-17	628.65	628.65	628.65	628.65	88,196
2021-03-16	632.87	632.87	632.87	632.87	0
2021-03-15	632.87	632.87	632.87	632.87	0
2021-03-12	632.87	632.87	632.87	632.87	0
2021-03-11	632.87	632.87	632.87	632.87	0
2021-03-10	633.67	633.67	633.67	633.67	0
2021-03-09	633.67	633.67	633.67	633.67	0
2021-03-08	633.67	633.67	633.67	633.67	0
2021-03-05	633.67	633.67	633.67	633.67	0
2021-03-04	633.67	633.67	633.67	633.67	80,267
2021-03-03	633.67	633.67	633.67	633.67	79,447
2021-03-02	631.03	631.03	631.03	631.03	316
2021-03-01	631.03	631.03	631.03	631.03	190,386
2021-02-26	632.91	632.91	632.91	632.91	206,358
2021-02-25	637.18	637.18	637.18	637.18	0
2021-02-24	637.18	637.18	637.18	637.18	0
2021-02-23	637.18	637.18	637.18	637.18	0
2021-02-22	637.18	637.18	637.18	637.18	0
2021-02-19	637.18	637.18	637.18	637.18	0
2021-02-18	637.18	637.18	637.18	637.18	0
2021-02-17	636.44	636.44	636.44	636.44	603
2021-02-16	636.44	636.44	636.44	636.44	270,221
2021-02-15	635.90	635.90	635.90	635.90	0
2021-02-12	635.90	635.90	635.90	635.90	0
2021-02-11	635.90	635.90	635.90	635.90	0
2021-02-10	635.90	635.90	635.90	635.90	382,755
2021-02-09	635.90	635.90	635.90	635.90	28,561
2021-02-08	633.65	633.65	633.65	633.65	61
2021-02-05	633.65	633.65	633.65	633.65	0
2021-02-04	633.65	633.65	633.65	633.65	11,966
2021-02-03	630.73	630.73	630.73	630.73	0
2021-02-02	630.73	630.73	630.73	630.73	17,809
2021-02-01	629.01	629.01	629.01	629.01	0
2021-01-29	629.01	629.01	629.01	629.01	0
2021-01-28	629.01	629.01	629.01	629.01	0
2021-01-27	629.01	629.01	629.01	629.01	638
2021-01-26	629.20	629.20	629.20	629.20	93
2021-01-25	629.20	629.20	629.20	629.20	0
2021-01-22	629.20	629.20	629.20	629.20	56,971
2021-01-21	628.72	628.72	628.72	628.72	0
2021-01-20	628.72	628.72	628.72	628.72	0
2021-01-19	628.72	628.72	628.72	628.72	0
2021-01-18	628.72	628.72	628.72	628.72	0
2021-01-15	628.72	628.72	628.72	628.72	12,237
2021-01-14	629.06	629.06	629.06	629.06	5,879
2021-01-13	625.67	625.67	625.67	625.67	0
2021-01-12	625.67	625.67	625.67	625.67	5,955
2021-01-11	625.67	625.67	625.67	625.67	6,420
2021-01-08	625.67	625.67	625.67	625.67	11,840
2021-01-07	625.67	625.67	625.67	625.67	0
2021-01-06	625.67	625.67	625.67	625.67	0
2021-01-05	625.67	625.67	625.67	625.67	0
2021-01-04	625.67	625.67	625.67	625.67	13,580
2020-12-31	627.90	627.90	627.90	627.90	0
2020-12-30	618.10	618.10	618.10	618.10	0
2020-12-29	618.10	618.10	618.10	618.10	0
2020-12-24	618.10	618.10	618.10	618.10	0
2020-12-23	618.10	618.10	618.10	618.10	0
2020-12-22	618.10	618.10	618.10	618.10	0
2020-12-21	618.10	618.10	618.10	618.10	421
2020-12-18	621.75	621.75	621.75	621.75	0
2020-12-17	621.75	621.75	621.75	621.75	19,132
2020-12-16	619.68	619.68	619.68	619.68	52,058
2020-12-15	620.41	620.41	620.41	620.41	3,678
2020-12-14	620.41	620.41	620.41	620.41	1,075
2020-12-11	620.83	620.83	620.83	620.83	0
2020-12-10	620.83	620.83	620.83	620.83	0
2020-12-09	620.83	620.83	620.83	620.83	0
2020-12-08	620.83	620.83	620.83	620.83	75,785
2020-12-07	618.56	618.56	618.56	618.56	0
2020-12-04	618.56	618.56	618.56	618.56	0
2020-12-03	618.56	618.56	618.56	618.56	1,870,689
2020-12-02	614.95	614.95	614.95	614.95	27
2020-12-01	614.45	614.45	614.45	614.45	26
2020-11-30	614.45	614.45	614.45	614.45	0
2020-11-27	614.45	614.45	614.45	614.45	21,685
2020-11-26	615.10	615.10	615.10	615.10	0
2020-11-25	615.10	615.10	615.10	615.10	0
2020-11-24	615.10	615.10	615.10	615.10	5,939
2020-11-23	611.86	611.86	611.86	611.86	0
2020-11-20	611.86	611.86	611.86	611.86	0
2020-11-19	611.86	611.86	611.86	611.86	0
2020-11-18	611.86	611.86	611.86	611.86	0
2020-11-17	605.75	605.75	605.75	605.75	0
2020-11-16	605.75	605.75	605.75	605.75	0
2020-11-13	605.75	605.75	605.75	605.75	20,242
2020-11-12	607.51	607.51	607.51	607.51	12,500
2020-11-11	608.00	608.00	608.00	608.00	0
2020-11-10	608.00	608.00	608.00	608.00	3,125
2020-11-09	596.84	596.84	596.84	596.84	57,415
2020-11-06	596.84	596.84	596.84	596.84	0
2020-11-05	596.84	596.84	596.84	596.84	35,528
2020-11-04	596.84	596.84	596.84	596.84	0
2020-11-03	596.84	596.84	596.84	596.84	0
2020-11-02	596.84	596.84	596.84	596.84	0
2020-10-30	596.84	596.84	596.84	596.84	0
2020-10-29	596.84	596.84	596.84	596.84	11,505
2020-10-28	596.84	596.84	596.84	596.84	0
2020-10-27	596.84	596.84	596.84	596.84	0
2020-10-26	595.49	595.49	595.49	595.49	0
2020-10-23	595.49	595.49	595.49	595.49	0
2020-10-22	595.49	595.49	595.49	595.49	0
2020-10-21	595.49	595.49	595.49	595.49	20,215
2020-10-20	594.95	594.95	594.95	594.95	0
2020-10-19	594.95	594.95	594.95	594.95	0
2020-10-16	594.95	594.95	594.95	594.95	0
2020-10-15	594.95	594.95	594.95	594.95	0
2020-10-14	594.95	594.95	594.95	594.95	151,946
2020-10-13	594.95	594.95	594.95	594.95	0
2020-10-12	594.95	594.95	594.95	594.95	0
2020-10-09	594.95	594.95	594.95	594.95	0
2020-10-08	594.95	594.95	594.95	594.95	0
2020-10-07	594.95	594.95	594.95	594.95	0
2020-10-06	594.95	594.95	594.95	594.95	18,705
2020-10-05	584.15	584.15	584.15	584.15	0
2020-10-02	584.15	584.15	584.15	584.15	0
2020-10-01	584.15	584.15	584.15	584.15	218,570
2020-09-30	584.15	584.15	584.15	584.15	104,639
2020-09-29	584.15	584.15	584.15	584.15	109,017
2020-09-28	585.16	585.16	585.16	585.16	109,126
2020-09-25	586.78	586.78	586.78	586.78	0
2020-09-24	586.78	586.78	586.78	586.78	0
2020-09-23	586.78	586.78	586.78	586.78	0
2020-09-22	586.78	586.78	586.78	586.78	4,838
2020-09-21	591.35	591.35	591.35	591.35	4,865
2020-09-18	591.35	591.35	591.35	591.35	3,535
2020-09-17	593.45	593.45	593.45	593.45	0
2020-09-16	593.45	593.45	593.45	593.45	0
2020-09-15	593.45	593.45	593.45	593.45	6,500
2020-09-14	593.45	593.45	593.45	593.45	422,547
2020-09-11	592.40	592.40	592.40	592.40	0

Share	Price	Change
Angle (AGL)	17.75	0%
Ondine Biomed (OBI)	6.60	0%
Fletcher King (FLK)	44.50	0%
Ceps (CEPS)	21.50	0%
Helix Exploration (HEX)	15.50	0%

Share	Price	Change
Mirriad Advertising (MIRI)	1.30	0%
Indus Gas (INDI)	8.85	0%
Seeen (SEEN)	3.75	0%
Electric Guitar (ELEG)	1.80	0%
Gfinity (GFIN)	0.03	0%

Share	Price	Volume
Beacon Energy. (BCE)	0.0625	0
Baron Oil (BOIL)	0.0714	0
Tower Resources (TRP)	0.0215	0
Supply@me Cap (SYME)	0.026	0
Red Rock Resources (RRR)	0.0525	0