Cencora Inc Share History

Cencora Inc Share Price history. The following table shows end-of-day data 0HF3 historical share prices for Cencora Inc, 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.

0HF3.L
Share Price 0HF3.L
Charts 0HF3.L
Trades 0HF3.L
History Compare
0HF3.L 0HF3.L
Share News 0HF3.L
RNS 0HF3.L
Accounts

Date	Open	High	Low	Close	Volume
2024-05-03	221.52	221.52	221.52	221.52	353
2024-05-02	226.35	226.35	226.35	226.35	1,689
2024-05-01	241.84	241.84	241.84	241.84	1,714
2024-04-30	241.84	241.84	241.84	241.84	165
2024-04-29	237.46	237.46	237.46	237.46	398
2024-04-26	238.44	238.44	238.44	238.44	143
2024-04-25	239.71	239.71	239.71	239.71	99
2024-04-24	236.22	236.22	236.22	236.22	408
2024-04-23	236.22	236.22	236.22	236.22	234
2024-04-22	236.22	236.22	236.22	236.22	298
2024-04-19	236.22	236.22	236.22	236.22	1,401
2024-04-18	236.22	236.22	236.22	236.22	319
2024-04-17	236.22	236.22	236.22	236.22	330
2024-04-16	236.42	236.42	236.42	236.42	628
2024-04-15	234.25	234.25	234.25	234.25	367
2024-04-12	237.97	237.97	237.97	237.97	799
2024-04-11	236.22	236.22	236.22	236.22	573
2024-04-10	237.30	237.30	237.30	237.30	354
2024-04-09	237.30	237.30	237.30	237.30	529
2024-04-08	244.29	244.29	244.29	244.29	380
2024-04-05	244.29	244.29	244.29	244.29	277
2024-04-04	244.29	244.29	244.29	244.29	1,564
2024-04-03	241.37	241.37	241.37	241.37	791
2024-04-02	241.37	241.37	241.37	241.37	655
2024-04-01	242.12	242.12	242.12	242.12	0
2024-03-29	242.12	242.12	242.12	242.12	0
2024-03-28	242.12	242.12	242.12	242.12	1,806
2024-03-27	242.12	242.12	242.12	242.12	2,401
2024-03-26	240.79	240.79	240.79	240.79	810
2024-03-25	240.79	240.79	240.79	240.79	200
2024-03-22	240.95	240.95	240.95	240.95	501
2024-03-21	240.95	240.95	240.95	240.95	1,740
2024-03-20	240.95	240.95	240.95	240.95	932
2024-03-19	240.95	240.95	240.95	240.95	489
2024-03-18	240.95	240.95	240.95	240.95	959
2024-03-15	237.02	237.02	237.02	237.02	485
2024-03-14	237.02	237.02	237.02	237.02	1,707
2024-03-13	237.02	237.02	237.02	237.02	1,864
2024-03-12	237.02	237.02	237.02	237.02	456
2024-03-11	237.02	237.02	237.02	237.02	1,681
2024-03-08	237.02	237.02	237.02	237.02	428
2024-03-07	232.60	232.60	232.60	232.60	274
2024-03-06	234.88	234.88	234.88	234.88	760
2024-03-05	234.88	234.88	234.88	234.88	633
2024-03-04	235.28	235.28	235.28	235.28	1,930
2024-03-01	235.28	235.28	235.28	235.28	228
2024-02-29	235.28	235.28	235.28	235.28	458
2024-02-28	235.28	235.28	235.28	235.28	480
2024-02-27	235.28	235.28	235.28	235.28	289
2024-02-26	237.75	237.75	237.75	237.75	156
2024-02-23	232.23	232.23	232.23	232.23	162
2024-02-22	232.23	232.23	232.23	232.23	4,322
2024-02-21	232.23	232.23	232.23	232.23	526
2024-02-20	232.23	232.23	232.23	232.23	5,917
2024-02-19	232.23	232.23	232.23	232.23	0
2024-02-16	232.23	232.23	232.23	232.23	642
2024-02-15	232.23	232.23	232.23	232.23	371
2024-02-14	232.14	232.14	232.14	232.14	3,876
2024-02-13	235.16	235.16	235.16	235.16	273
2024-02-12	235.16	235.16	235.16	235.16	431
2024-02-09	235.16	235.16	235.16	235.16	610
2024-02-08	235.16	235.16	235.16	235.16	1,145
2024-02-07	235.16	235.16	235.16	235.16	716
2024-02-06	235.16	235.16	235.16	235.16	379
2024-02-05	235.16	235.16	235.16	235.16	531
2024-02-02	235.16	235.16	235.16	235.16	687
2024-02-01	235.16	235.16	235.16	235.16	2,618
2024-01-31	220.98	220.98	220.98	220.98	2,207
2024-01-30	220.98	220.98	220.98	220.98	90
2024-01-29	216.41	216.41	216.41	216.41	385
2024-01-26	216.41	216.41	216.41	216.41	481
2024-01-25	217.14	217.14	217.14	217.14	1,204
2024-01-24	216.15	216.15	216.15	216.15	347
2024-01-23	217.32	217.32	217.32	217.32	750
2024-01-22	217.76	217.76	217.76	217.76	941
2024-01-19	220.25	220.25	220.25	220.25	764
2024-01-18	217.29	217.29	217.29	217.29	830
2024-01-17	217.29	217.29	217.29	217.29	800
2024-01-16	217.29	217.29	217.29	217.29	110
2024-01-15	217.29	217.29	217.29	217.29	0
2024-01-12	217.29	217.29	217.29	217.29	281
2024-01-11	217.29	217.29	217.29	217.29	191
2024-01-10	210.34	210.34	210.34	210.34	157
2024-01-09	210.34	210.34	210.34	210.34	388
2024-01-08	210.34	210.34	210.34	210.34	39
2024-01-05	210.34	210.34	210.34	210.34	95
2024-01-04	210.34	210.34	210.34	210.34	342
2024-01-03	210.11	210.11	210.11	210.11	745
2024-01-02	210.49	210.49	210.49	210.49	140
2024-01-01	203.92	203.92	203.92	203.92	0
2023-12-29	203.92	203.92	203.92	203.92	11
2023-12-28	203.92	203.92	203.92	203.92	37
2023-12-27	203.92	203.92	203.92	203.92	11
2023-12-26	200.31	200.31	200.31	200.31	0
2023-12-25	200.31	200.31	200.31	200.31	0
2023-12-22	200.31	200.31	200.31	200.31	2
2023-12-21	200.31	200.31	200.31	200.31	166
2023-12-20	200.31	200.31	200.31	200.31	154
2023-12-19	200.31	200.31	200.31	200.31	440
2023-12-18	204.51	204.51	204.51	204.51	51
2023-12-15	204.51	204.51	204.51	204.51	1,236
2023-12-14	204.51	204.51	204.51	204.51	858
2023-12-13	204.51	204.51	204.51	204.51	7
2023-12-12	204.02	204.02	204.02	204.02	174
2023-12-11	204.02	204.02	204.02	204.02	46
2023-12-08	204.02	204.02	204.02	204.02	111
2023-12-07	204.02	204.02	204.02	204.02	160
2023-12-06	204.02	204.02	204.02	204.02	229
2023-12-05	204.02	204.02	204.02	204.02	111
2023-12-04	204.02	204.02	204.02	204.02	838
2023-12-01	201.72	201.72	201.72	201.72	76
2023-11-30	201.72	201.72	201.72	201.72	237
2023-11-29	199.64	199.64	199.64	199.64	437
2023-11-28	199.64	199.64	199.64	199.64	402
2023-11-27	191.01	191.01	191.01	191.01	87
2023-11-24	191.01	191.01	191.01	191.01	80
2023-11-23	191.01	191.01	191.01	191.01	0
2023-11-22	191.01	191.01	191.01	191.01	677
2023-11-21	191.01	191.01	191.01	191.01	2,006
2023-11-20	191.01	191.01	191.01	191.01	66
2023-11-17	191.01	191.01	191.01	191.01	148
2023-11-16	191.01	191.01	191.01	191.01	220
2023-11-15	191.01	191.01	191.01	191.01	100
2023-11-14	197.67	197.67	197.67	197.67	295
2023-11-13	197.67	197.67	197.67	197.67	412
2023-11-10	197.67	197.67	197.67	197.67	165
2023-11-09	193.70	193.70	193.70	193.70	243
2023-11-08	193.70	193.70	193.70	193.70	103
2023-11-07	193.70	193.70	193.70	193.70	60
2023-11-06	193.70	193.70	193.70	193.70	19,670
2023-11-03	193.70	193.70	193.70	193.70	69
2023-11-02	187.69	187.69	187.69	187.69	704
2023-11-01	187.69	187.69	187.69	187.69	50,841
2023-10-31	181.74	181.74	181.74	181.74	19
2023-10-30	189.40	189.40	189.40	189.40	879
2023-10-27	189.40	189.40	189.40	189.40	527
2023-10-26	189.40	189.40	189.40	189.40	422
2023-10-25	189.40	189.40	189.40	189.40	530
2023-10-24	189.40	189.40	189.40	189.40	55
2023-10-23	189.40	189.40	189.40	189.40	332
2023-10-20	189.40	189.40	189.40	189.40	228
2023-10-19	189.40	189.40	189.40	189.40	705
2023-10-18	188.46	188.46	188.46	188.46	161
2023-10-17	187.60	187.60	187.60	187.60	10
2023-10-16	187.60	187.60	187.60	187.60	42
2023-10-13	187.57	187.57	187.57	187.57	319
2023-10-12	189.17	189.17	189.17	189.17	69
2023-10-11	186.77	186.77	186.77	186.77	321
2023-10-10	184.12	184.12	184.12	184.12	578
2023-10-09	184.12	184.12	184.12	184.12	279
2023-10-06	184.12	184.12	184.12	184.12	356
2023-10-05	184.12	184.12	184.12	184.12	437
2023-10-04	184.12	184.12	184.12	184.12	239
2023-10-03	184.12	184.12	184.12	184.12	95
2023-10-02	184.12	184.12	184.12	184.12	136
2023-09-29	184.12	184.12	184.12	184.12	597
2023-09-28	185.77	185.77	185.77	185.77	194
2023-09-27	185.77	185.77	185.77	185.77	2,417
2023-09-26	185.82	185.82	185.82	185.82	190
2023-09-25	185.82	185.82	185.82	185.82	13
2023-09-22	182.93	182.93	182.93	182.93	367
2023-09-21	182.93	182.93	182.93	182.93	102
2023-09-20	182.93	182.93	182.93	182.93	2,182
2023-09-19	178.81	178.81	178.81	178.81	60
2023-09-18	178.28	178.28	178.28	178.28	14
2023-09-15	178.28	178.28	178.28	178.28	80
2023-09-14	176.69	176.69	176.69	176.69	20
2023-09-13	178.12	178.12	178.12	178.12	301
2023-09-12	178.12	178.12	178.12	178.12	11
2023-09-11	178.44	178.44	178.44	178.44	43
2023-09-08	178.44	178.44	178.44	178.44	241
2023-09-07	173.54	173.54	173.54	173.54	100
2023-09-06	173.54	173.54	173.54	173.54	21
2023-09-05	176.91	176.91	176.91	176.91	0
2023-09-04	176.91	176.91	176.91	176.91	0
2023-09-01	176.91	176.91	176.91	176.91	19
2023-08-31	179.64	179.64	179.64	179.64	235
2023-08-30	179.64	179.64	179.64	179.64	0
2023-08-29	179.64	179.64	179.64	179.64	206
2023-08-28	179.64	179.64	179.64	179.64	0
2023-08-25	179.64	179.64	179.64	179.64	137
2023-08-24	179.64	179.64	179.64	179.64	1,116
2023-08-23	180.64	180.64	180.64	180.64	699
2023-08-22	180.64	180.64	180.64	180.64	22
2023-08-21	180.41	180.41	180.41	180.41	54,535
2023-08-18	180.29	180.29	180.29	180.29	219
2023-08-17	180.29	180.29	180.29	180.29	184
2023-08-16	185.52	185.52	185.52	185.52	3,521
2023-08-15	185.52	185.52	185.52	185.52	50,508
2023-08-14	185.41	185.41	185.41	185.41	0
2023-08-11	185.41	185.41	185.41	185.41	34,159
2023-08-10	186.11	186.11	186.11	186.11	66
2023-08-09	186.11	186.11	186.11	186.11	137
2023-08-08	186.11	186.11	186.11	186.11	138
2023-08-07	186.11	186.11	186.11	186.11	1,679
2023-08-04	185.89	185.89	185.89	185.89	160
2023-08-03	192.45	192.45	192.45	192.45	236
2023-08-02	192.01	192.01	192.01	192.01	207
2023-08-01	192.01	192.01	192.01	192.01	12
2023-07-31	192.01	192.01	192.01	192.01	633
2023-07-28	192.01	192.01	192.01	192.01	94
2023-07-27	192.01	192.01	192.01	192.01	590
2023-07-26	192.01	192.01	192.01	192.01	746
2023-07-25	192.01	192.01	192.01	192.01	134
2023-07-24	192.01	192.01	192.01	192.01	48
2023-07-21	192.01	192.01	192.01	192.01	79
2023-07-20	192.01	192.01	192.01	192.01	402
2023-07-19	192.01	192.01	192.01	192.01	488
2023-07-18	192.01	192.01	192.01	192.01	246
2023-07-17	192.01	192.01	192.01	192.01	149
2023-07-14	192.03	192.03	192.03	192.03	312
2023-07-13	190.90	190.90	190.90	190.90	9,127
2023-07-12	192.54	192.54	192.54	192.54	170
2023-07-11	192.54	192.54	192.54	192.54	682
2023-07-10	192.54	192.54	192.54	192.54	107
2023-07-07	191.22	191.22	191.22	191.22	65,621
2023-07-06	190.92	190.92	190.92	190.92	387
2023-07-05	190.92	190.92	190.92	190.92	160
2023-07-04	190.92	190.92	190.92	190.92	0
2023-07-03	188.08	188.08	188.08	188.08	267
2023-06-30	188.08	188.08	188.08	188.08	418
2023-06-29	188.08	188.08	188.08	188.08	291
2023-06-28	188.08	188.08	188.08	188.08	170
2023-06-27	188.08	188.08	188.08	188.08	644
2023-06-26	187.67	187.67	187.67	187.67	102
2023-06-23	185.47	185.47	185.47	185.47	2,590
2023-06-22	185.47	185.47	185.47	185.47	36,295
2023-06-21	182.50	182.50	182.50	182.50	301
2023-06-20	182.50	182.50	182.50	182.50	733
2023-06-19	182.50	182.50	182.50	182.50	14
2023-06-16	181.89	181.89	181.89	181.89	21
2023-06-15	178.57	178.57	178.57	178.57	340
2023-06-14	178.57	178.57	178.57	178.57	27,445
2023-06-13	178.57	178.57	178.57	178.57	252
2023-06-12	178.57	178.57	178.57	178.57	671
2023-06-09	177.16	177.16	177.16	177.16	8,889
2023-06-08	167.38	167.38	167.38	167.38	295
2023-06-07	167.38	167.38	167.38	167.38	197
2023-06-06	167.38	167.38	167.38	167.38	184
2023-06-05	167.38	167.38	167.38	167.38	70
2023-06-02	167.38	167.38	167.38	167.38	2,058
2023-06-01	167.38	167.38	167.38	167.38	504
2023-05-31	167.38	167.38	167.38	167.38	1,452
2023-05-30	167.38	167.38	167.38	167.38	402
2023-05-29	174.07	174.07	174.07	174.07	0
2023-05-26	174.07	174.07	174.07	174.07	2,018
2023-05-25	174.07	174.07	174.07	174.07	27,360
2023-05-24	174.07	174.07	174.07	174.07	1,784
2023-05-23	174.07	174.07	174.07	174.07	158
2023-05-22	174.07	174.07	174.07	174.07	53,684
2023-05-19	174.07	174.07	174.07	174.07	85
2023-05-18	174.07	174.07	174.07	174.07	633
2023-05-17	174.07	174.07	174.07	174.07	914
2023-05-16	173.46	173.46	173.46	173.46	241
2023-05-15	171.44	171.44	171.44	171.44	567
2023-05-12	171.44	171.44	171.44	171.44	7,629
2023-05-11	168.92	168.92	168.92	168.92	18,179
2023-05-10	169.08	169.08	169.08	169.08	1
2023-05-09	166.26	166.26	166.26	166.26	24
2023-05-08	166.26	166.26	166.26	166.26	0
2023-05-05	166.26	166.26	166.26	166.26	0
2023-05-04	166.26	166.26	166.26	166.26	38
2023-05-03	166.26	166.26	166.26	166.26	410
2023-05-02	166.26	166.26	166.26	166.26	494
2023-05-01	166.26	166.26	166.26	166.26	0
2023-04-28	166.26	166.26	166.26	166.26	210
2023-04-27	166.26	166.26	166.26	166.26	233
2023-04-26	166.26	166.26	166.26	166.26	484
2023-04-25	166.49	166.49	166.49	166.49	477
2023-04-24	166.49	166.49	166.49	166.49	411
2023-04-21	166.49	166.49	166.49	166.49	50
2023-04-20	166.49	166.49	166.49	166.49	58
2023-04-19	166.49	166.49	166.49	166.49	250
2023-04-18	166.49	166.49	166.49	166.49	0
2023-04-17	166.55	166.55	166.55	166.55	40
2023-04-14	166.55	166.55	166.55	166.55	811
2023-04-13	166.55	166.55	166.55	166.55	240
2023-04-12	166.55	166.55	166.55	166.55	38,879
2023-04-11	153.44	153.44	153.44	153.44	44,932
2023-04-10	162.10	162.10	162.10	162.10	0
2023-04-07	162.10	162.10	162.10	162.10	0
2023-04-06	162.10	162.10	162.10	162.10	15
2023-04-05	162.10	162.10	162.10	162.10	274
2023-04-04	162.10	162.10	162.10	162.10	5,783
2023-04-03	159.63	159.63	159.63	159.63	209
2023-03-31	160.44	160.44	160.44	160.44	439
2023-03-30	156.41	156.41	156.41	156.41	11
2023-03-29	156.41	156.41	156.41	156.41	474
2023-03-28	156.41	156.41	156.41	156.41	100
2023-03-27	156.41	156.41	156.41	156.41	0
2023-03-24	152.58	152.58	152.58	152.58	90
2023-03-23	152.58	152.58	152.58	152.58	2,504
2023-03-22	155.96	155.96	155.96	155.96	559
2023-03-21	153.86	153.86	153.86	153.86	93,006
2023-03-20	152.02	152.02	152.02	152.02	4
2023-03-17	152.55	152.55	152.55	152.55	9,163
2023-03-16	149.61	149.61	149.61	149.61	19
2023-03-15	149.29	149.29	149.29	149.29	17
2023-03-14	156.01	156.01	156.01	156.01	1
2023-03-13	156.01	156.01	156.01	156.01	916
2023-03-10	156.01	156.01	156.01	156.01	81
2023-03-09	156.01	156.01	156.01	156.01	12,229
2023-03-08	156.01	156.01	156.01	156.01	441
2023-03-07	156.01	156.01	156.01	156.01	11
2023-03-06	156.01	156.01	156.01	156.01	592
2023-03-03	154.90	154.90	154.90	154.90	1,608
2023-03-02	156.68	156.68	156.68	156.68	441
2023-03-01	158.57	158.57	158.57	158.57	544
2023-02-28	158.57	158.57	158.57	158.57	148
2023-02-27	158.57	158.57	158.57	158.57	525
2023-02-24	161.29	161.29	161.29	161.29	160
2023-02-23	161.29	161.29	161.29	161.29	1,400
2023-02-22	161.49	161.49	161.49	161.49	180
2023-02-21	161.49	161.49	161.49	161.49	40,100
2023-02-20	160.47	160.47	160.47	160.47	0
2023-02-17	160.47	160.47	160.47	160.47	290
2023-02-16	158.61	158.61	158.61	158.61	58
2023-02-15	158.61	158.61	158.61	158.61	100
2023-02-14	158.61	158.61	158.61	158.61	52
2023-02-13	157.48	157.48	157.48	157.48	150
2023-02-10	155.64	155.64	155.64	155.64	167
2023-02-09	157.96	157.96	157.96	157.96	13
2023-02-08	157.96	157.96	157.96	157.96	970
2023-02-07	155.14	155.14	155.14	155.14	111
2023-02-06	156.33	156.33	156.33	156.33	182
2023-02-03	158.47	158.47	158.47	158.47	165
2023-02-02	161.05	161.05	161.05	161.05	281
2023-02-01	168.96	168.96	168.96	168.96	325
2023-01-31	166.16	166.16	166.16	166.16	57
2023-01-30	166.16	166.16	166.16	166.16	43
2023-01-27	164.38	164.38	164.38	164.38	300
2023-01-26	159.21	159.21	159.21	159.21	10
2023-01-25	159.21	159.21	159.21	159.21	0
2023-01-24	159.21	159.21	159.21	159.21	7
2023-01-23	164.11	164.11	164.11	164.11	798
2023-01-20	162.94	162.94	162.94	162.94	438
2023-01-19	162.95	162.95	162.95	162.95	0
2023-01-18	164.16	164.16	164.16	164.16	110
2023-01-17	164.71	164.71	164.71	164.71	1,957
2023-01-16	164.90	164.90	164.90	164.90	0
2023-01-13	164.90	164.90	164.90	164.90	0
2023-01-12	165.36	165.36	165.36	165.36	4
2023-01-11	166.21	166.21	166.21	166.21	17
2023-01-10	166.21	166.21	166.21	166.21	0
2023-01-09	166.21	166.21	166.21	166.21	61
2023-01-06	162.87	162.87	162.87	162.87	0
2023-01-05	162.87	162.87	162.87	162.87	9
2023-01-04	162.92	162.92	162.92	162.92	9
2023-01-03	166.04	166.04	166.04	166.04	72
2023-01-02	168.08	168.08	168.08	168.08	0
2022-12-30	168.08	168.08	168.08	168.08	2
2022-12-29	168.08	168.08	168.08	168.08	52
2022-12-28	169.38	169.38	169.38	169.38	10
2022-12-27	169.32	169.32	169.32	169.32	0
2022-12-26	169.32	169.32	169.32	169.32	0
2022-12-23	169.32	169.32	169.32	169.32	91
2022-12-22	169.32	169.32	169.32	169.32	53
2022-12-21	171.21	171.21	171.21	171.21	95
2022-12-20	167.81	167.81	167.81	167.81	295
2022-12-19	166.79	166.79	166.79	166.79	119
2022-12-16	165.04	165.04	165.04	165.04	0
2022-12-15	165.04	165.04	165.04	165.04	39
2022-12-14	165.04	165.04	165.04	165.04	44
2022-12-13	163.70	163.70	163.70	163.70	111
2022-12-12	165.79	165.79	165.79	165.79	117
2022-12-09	165.79	165.79	165.79	165.79	92
2022-12-08	170.29	170.29	170.29	170.29	1,250
2022-12-07	168.76	168.76	168.76	168.76	0
2022-12-06	172.41	172.41	172.41	172.41	301
2022-12-05	173.98	173.98	173.98	173.98	221
2022-12-02	173.32	173.32	173.32	173.32	122
2022-12-01	170.69	170.69	170.69	170.69	64
2022-11-30	167.51	167.51	167.51	167.51	262
2022-11-29	160.30	160.30	160.30	160.30	0
2022-11-28	160.30	160.30	160.30	160.30	28
2022-11-25	160.30	160.30	160.30	160.30	0
2022-11-24	160.30	160.30	160.30	160.30	0
2022-11-23	160.30	160.30	160.30	160.30	30
2022-11-22	158.92	158.92	158.92	158.92	3,429
2022-11-21	158.92	158.92	158.92	158.92	50
2022-11-18	158.92	158.92	158.92	158.92	12
2022-11-17	154.73	154.73	154.73	154.73	16
2022-11-16	154.73	154.73	154.73	154.73	3
2022-11-15	154.73	154.73	154.73	154.73	0
2022-11-14	152.03	152.03	152.03	152.03	0
2022-11-11	152.03	152.03	152.03	152.03	381
2022-11-10	157.52	157.52	157.52	157.52	90
2022-11-09	157.52	157.52	157.52	157.52	71
2022-11-08	157.52	157.52	157.52	157.52	603
2022-11-07	159.05	159.05	159.05	159.05	3
2022-11-04	159.05	159.05	159.05	159.05	48
2022-11-03	154.81	154.81	154.81	154.81	2,777
2022-11-02	156.97	156.97	156.97	156.97	20
2022-11-01	155.68	155.68	155.68	155.68	12
2022-10-31	159.31	159.31	159.31	159.31	0
2022-10-28	157.20	157.20	157.20	157.20	110
2022-10-27	154.69	154.69	154.69	154.69	11
2022-10-26	149.23	149.23	149.23	149.23	0
2022-10-25	149.23	149.23	149.23	149.23	35
2022-10-24	149.86	149.86	149.86	149.86	16
2022-10-21	144.34	144.34	144.34	144.34	150
2022-10-20	143.33	143.33	143.33	143.33	18,517
2022-10-19	142.05	142.05	142.05	142.05	0
2022-10-18	142.05	142.05	142.05	142.05	0
2022-10-17	142.05	142.05	142.05	142.05	20
2022-10-14	142.05	142.05	142.05	142.05	803
2022-10-13	141.82	141.82	141.82	141.82	200
2022-10-12	141.82	141.82	141.82	141.82	3,838
2022-10-11	139.91	139.91	139.91	139.91	140
2022-10-10	139.91	139.91	139.91	139.91	0
2022-10-07	139.91	139.91	139.91	139.91	4,292
2022-10-06	135.33	135.33	135.33	135.33	0
2022-10-05	135.33	135.33	135.33	135.33	0
2022-10-04	135.33	135.33	135.33	135.33	244
2022-10-03	135.33	135.33	135.33	135.33	0
2022-09-30	133.35	133.35	133.35	133.35	0
2022-09-29	133.35	133.35	133.35	133.35	185
2022-09-28	135.44	135.44	135.44	135.44	0
2022-09-27	136.35	136.35	136.35	136.35	4,658
2022-09-26	139.12	139.12	139.12	139.12	0
2022-09-23	139.12	139.12	139.12	139.12	173
2022-09-22	139.12	139.12	139.12	139.12	5,876
2022-09-21	138.90	138.90	138.90	138.90	3,164
2022-09-20	139.96	139.96	139.96	139.96	1,791
2022-09-19	140.56	140.56	140.56	140.56	0
2022-09-16	140.56	140.56	140.56	140.56	624
2022-09-15	140.11	140.11	140.11	140.11	0
2022-09-14	141.05	141.05	141.05	141.05	388
2022-09-13	150.00	150.00	150.00	150.00	100
2022-09-12	150.00	150.00	150.00	150.00	0
2022-09-09	150.00	150.00	150.00	150.00	4
2022-09-08	150.00	150.00	150.00	150.00	0
2022-09-07	150.00	150.00	150.00	150.00	38
2022-09-06	150.00	150.00	150.00	150.00	0
2022-09-05	150.00	150.00	150.00	150.00	0
2022-09-02	150.00	150.00	150.00	150.00	151
2022-09-01	150.00	150.00	150.00	150.00	200
2022-08-31	150.00	150.00	150.00	150.00	0
2022-08-30	150.00	150.00	150.00	150.00	100
2022-08-29	150.00	150.00	150.00	150.00	0
2022-08-26	150.00	150.00	150.00	150.00	71
2022-08-25	148.27	148.27	148.27	148.27	0
2022-08-24	148.63	148.63	148.63	148.63	107
2022-08-23	148.63	148.63	148.63	148.63	0
2022-08-22	148.63	148.63	148.63	148.63	0
2022-08-19	148.63	148.63	148.63	148.63	0
2022-08-18	148.63	148.63	148.63	148.63	154
2022-08-17	145.64	145.64	145.64	145.64	0
2022-08-16	145.64	145.64	145.64	145.64	0
2022-08-15	145.64	145.64	145.64	145.64	70
2022-08-12	145.64	145.64	145.64	145.64	4
2022-08-11	145.64	145.64	145.64	145.64	3,176
2022-08-10	142.90	142.90	142.90	142.90	0
2022-08-09	142.90	142.90	142.90	142.90	68
2022-08-08	142.90	142.90	142.90	142.90	59
2022-08-05	142.90	142.90	142.90	142.90	0
2022-08-04	142.90	142.90	142.90	142.90	26
2022-08-03	143.87	143.87	143.87	143.87	91
2022-08-02	145.80	145.80	145.80	145.80	64
2022-08-01	146.52	146.52	146.52	146.52	1,834
2022-07-29	141.79	141.79	141.79	141.79	0
2022-07-28	141.79	141.79	141.79	141.79	7
2022-07-27	141.79	141.79	141.79	141.79	0
2022-07-26	141.79	141.79	141.79	141.79	0
2022-07-25	141.79	141.79	141.79	141.79	8
2022-07-22	141.79	141.79	141.79	141.79	0
2022-07-21	141.79	141.79	141.79	141.79	0
2022-07-20	141.79	141.79	141.79	141.79	0
2022-07-19	141.79	141.79	141.79	141.79	0
2022-07-18	141.79	141.79	141.79	141.79	1,841
2022-07-15	141.26	141.26	141.26	141.26	19
2022-07-14	140.95	140.95	140.95	140.95	37
2022-07-13	140.95	140.95	140.95	140.95	0
2022-07-12	140.95	140.95	140.95	140.95	0
2022-07-11	140.95	140.95	140.95	140.95	0
2022-07-08	140.95	140.95	140.95	140.95	0
2022-07-07	140.95	140.95	140.95	140.95	0
2022-07-06	140.95	140.95	140.95	140.95	75
2022-07-05	141.65	141.65	141.65	141.65	16
2022-07-04	141.65	141.65	141.65	141.65	0
2022-07-01	141.65	141.65	141.65	141.65	2
2022-06-30	142.33	142.33	142.33	142.33	191
2022-06-29	145.01	145.01	145.01	145.01	0
2022-06-28	146.59	146.59	146.59	146.59	53
2022-06-27	145.02	145.02	145.02	145.02	0
2022-06-24	145.02	145.02	145.02	145.02	10
2022-06-23	145.02	145.02	145.02	145.02	0
2022-06-22	142.18	142.18	142.18	142.18	7
2022-06-21	142.18	142.18	142.18	142.18	21
2022-06-20	140.88	140.88	140.88	140.88	0
2022-06-17	140.88	140.88	140.88	140.88	7
2022-06-16	140.88	140.88	140.88	140.88	150
2022-06-15	140.88	140.88	140.88	140.88	0
2022-06-14	142.67	142.67	142.67	142.67	129
2022-06-13	145.47	145.47	145.47	145.47	0
2022-06-10	145.47	145.47	145.47	145.47	5
2022-06-09	145.47	145.47	145.47	145.47	173
2022-06-08	149.56	149.56	149.56	149.56	0
2022-06-07	146.43	146.43	146.43	146.43	0
2022-06-06	147.26	147.26	147.26	147.26	0
2022-06-03	154.79	154.79	154.79	154.79	0
2022-06-02	154.79	154.79	154.79	154.79	0
2022-06-01	154.79	154.79	154.79	154.79	120
2022-05-31	154.63	154.63	154.63	154.63	200
2022-05-30	153.70	153.70	153.70	153.70	0
2022-05-27	153.70	153.70	153.70	153.70	44
2022-05-26	153.70	153.70	153.70	153.70	74
2022-05-25	152.92	152.92	152.92	152.92	15
2022-05-24	152.34	152.34	152.34	152.34	16
2022-05-23	149.14	149.14	149.14	149.14	0
2022-05-20	146.54	146.54	146.54	146.54	5
2022-05-19	146.54	146.54	146.54	146.54	418
2022-05-18	156.93	156.93	156.93	156.93	0
2022-05-17	155.74	155.74	155.74	155.74	23
2022-05-16	162.61	162.61	162.61	162.61	0
2022-05-13	162.61	162.61	162.61	162.61	0
2022-05-12	162.61	162.61	162.61	162.61	558
2022-05-11	162.61	162.61	162.61	162.61	134
2022-05-10	159.39	159.39	159.39	159.39	285
2022-05-09	158.52	158.52	158.52	158.52	28
2022-05-06	157.98	157.98	157.98	157.98	82
2022-05-05	156.79	156.79	156.79	156.79	24,720
2022-05-04	151.63	151.63	151.63	151.63	2
2022-05-03	151.29	151.29	151.29	151.29	0
2022-05-02	157.84	157.84	157.84	157.84	0
2022-04-29	157.84	157.84	157.84	157.84	0
2022-04-28	157.84	157.84	157.84	157.84	609
2022-04-27	157.25	157.25	157.25	157.25	63
2022-04-26	165.26	165.26	165.26	165.26	0
2022-04-25	165.26	165.26	165.26	165.26	124
2022-04-22	165.26	165.26	165.26	165.26	105
2022-04-21	165.26	165.26	165.26	165.26	146
2022-04-20	165.26	165.26	165.26	165.26	24
2022-04-19	162.85	162.85	162.85	162.85	40
2022-04-18	163.51	163.51	163.51	163.51	0
2022-04-15	163.51	163.51	163.51	163.51	0
2022-04-14	163.51	163.51	163.51	163.51	56
2022-04-13	162.65	162.65	162.65	162.65	5
2022-04-12	162.65	162.65	162.65	162.65	24,794
2022-04-11	164.51	164.51	164.51	164.51	3,426
2022-04-08	164.51	164.51	164.51	164.51	2,461
2022-04-07	158.13	158.13	158.13	158.13	83,371
2022-04-06	158.15	158.15	158.15	158.15	60
2022-04-05	156.89	156.89	156.89	156.89	33
2022-04-04	154.95	154.95	154.95	154.95	38
2022-04-01	154.95	154.95	154.95	154.95	1,276
2022-03-31	155.49	155.49	155.49	155.49	127
2022-03-30	154.60	154.60	154.60	154.60	59
2022-03-29	154.60	154.60	154.60	154.60	0
2022-03-28	154.60	154.60	154.60	154.60	22
2022-03-25	153.59	153.59	153.59	153.59	18
2022-03-24	151.69	151.69	151.69	151.69	2
2022-03-23	152.11	152.11	152.11	152.11	12
2022-03-22	150.56	150.56	150.56	150.56	7
2022-03-21	153.38	153.38	153.38	153.38	51
2022-03-18	150.11	150.11	150.11	150.11	12
2022-03-17	151.37	151.37	151.37	151.37	55
2022-03-16	144.56	144.56	144.56	144.56	0
2022-03-15	144.56	144.56	144.56	144.56	21
2022-03-14	144.56	144.56	144.56	144.56	12
2022-03-11	146.96	146.96	146.96	146.96	0
2022-03-10	145.09	145.09	145.09	145.09	52
2022-03-09	144.41	144.41	144.41	144.41	13
2022-03-08	143.62	143.62	143.62	143.62	2
2022-03-07	144.91	144.91	144.91	144.91	10
2022-03-04	144.91	144.91	144.91	144.91	63
2022-03-03	141.97	141.97	141.97	141.97	167
2022-03-02	141.97	141.97	141.97	141.97	1,210
2022-03-01	140.93	140.93	140.93	140.93	10
2022-02-28	140.93	140.93	140.93	140.93	0
2022-02-25	137.86	137.86	137.86	137.86	83,358
2022-02-24	138.19	138.19	138.19	138.19	87
2022-02-23	141.34	141.34	141.34	141.34	2
2022-02-22	140.43	140.43	140.43	140.43	27
2022-02-21	142.91	142.91	142.91	142.91	0
2022-02-18	142.91	142.91	142.91	142.91	2
2022-02-17	140.54	140.54	140.54	140.54	2
2022-02-16	141.89	141.89	141.89	141.89	0
2022-02-15	141.42	141.42	141.42	141.42	335
2022-02-14	141.42	141.42	141.42	141.42	100
2022-02-11	141.42	141.42	141.42	141.42	0
2022-02-10	141.42	141.42	141.42	141.42	2
2022-02-09	143.40	143.40	143.40	143.40	3
2022-02-08	137.88	137.88	137.88	137.88	37
2022-02-07	137.88	137.88	137.88	137.88	2
2022-02-04	137.88	137.88	137.88	137.88	0
2022-02-03	135.94	135.94	135.94	135.94	23
2022-02-02	136.20	136.20	136.20	136.20	1
2022-02-01	136.20	136.20	136.20	136.20	107
2022-01-31	134.73	134.73	134.73	134.73	0
2022-01-28	134.73	134.73	134.73	134.73	16
2022-01-27	133.14	133.14	133.14	133.14	2
2022-01-26	128.22	128.22	128.22	128.22	22
2022-01-25	128.22	128.22	128.22	128.22	12
2022-01-24	130.77	130.77	130.77	130.77	53
2022-01-21	132.32	132.32	132.32	132.32	80
2022-01-20	132.32	132.32	132.32	132.32	2
2022-01-19	136.20	136.20	136.20	136.20	3
2022-01-18	136.20	136.20	136.20	136.20	0
2022-01-17	136.20	136.20	136.20	136.20	0
2022-01-14	134.91	134.91	134.91	134.91	37
2022-01-13	134.91	134.91	134.91	134.91	2
2022-01-12	134.20	134.20	134.20	134.20	41
2022-01-11	134.73	134.73	134.73	134.73	1
2022-01-10	132.09	132.09	132.09	132.09	23
2022-01-07	128.92	128.92	128.92	128.92	2
2022-01-06	131.26	131.26	131.26	131.26	2
2022-01-05	130.67	130.67	130.67	130.67	50
2022-01-04	130.67	130.67	130.67	130.67	26
2022-01-03	127.12	127.12	127.12	127.12	0
2021-12-31	127.12	127.12	127.12	127.12	0
2021-12-30	127.12	127.12	127.12	127.12	0
2021-12-29	127.12	127.12	127.12	127.12	0
2021-12-28	127.12	127.12	127.12	127.12	0
2021-12-27	127.12	127.12	127.12	127.12	0
2021-12-24	127.12	127.12	127.12	127.12	0
2021-12-23	127.12	127.12	127.12	127.12	3
2021-12-22	127.61	127.61	127.61	127.61	0
2021-12-21	123.53	123.53	123.53	123.53	80
2021-12-20	123.53	123.53	123.53	123.53	92
2021-12-17	124.11	124.11	124.11	124.11	5
2021-12-16	124.33	124.33	124.33	124.33	1
2021-12-15	123.72	123.72	123.72	123.72	1
2021-12-14	119.68	119.68	119.68	119.68	30
2021-12-13	119.68	119.68	119.68	119.68	0
2021-12-10	119.68	119.68	119.68	119.68	0
2021-12-09	119.68	119.68	119.68	119.68	0
2021-12-08	119.68	119.68	119.68	119.68	0
2021-12-07	119.68	119.68	119.68	119.68	32
2021-12-06	116.76	116.76	116.76	116.76	0
2021-12-03	116.88	116.88	116.88	116.88	172,000
2021-12-02	115.51	115.51	115.51	115.51	0
2021-12-01	115.75	115.75	115.75	115.75	4
2021-11-30	123.44	123.44	123.44	123.44	0
2021-11-29	123.44	123.44	123.44	123.44	31
2021-11-26	123.44	123.44	123.44	123.44	0
2021-11-25	123.44	123.44	123.44	123.44	0
2021-11-24	125.34	125.34	125.34	125.34	0
2021-11-23	125.34	125.34	125.34	125.34	0
2021-11-22	125.34	125.34	125.34	125.34	0
2021-11-19	125.34	125.34	125.34	125.34	0
2021-11-18	125.34	125.34	125.34	125.34	0
2021-11-17	125.34	125.34	125.34	125.34	63,001
2021-11-16	125.34	125.34	125.34	125.34	0
2021-11-15	126.23	126.23	126.23	126.23	128,520
2021-11-12	124.71	124.71	124.71	124.71	0
2021-11-11	124.71	124.71	124.71	124.71	0
2021-11-10	124.71	124.71	124.71	124.71	0
2021-11-09	126.12	126.12	126.12	126.12	0
2021-11-08	126.12	126.12	126.12	126.12	200
2021-11-05	126.12	126.12	126.12	126.12	89
2021-11-04	126.12	126.12	126.12	126.12	0
2021-11-03	126.12	126.12	126.12	126.12	3,218
2021-11-02	123.15	123.15	123.15	123.15	0
2021-11-01	122.02	122.02	122.02	122.02	0
2021-10-29	119.55	119.55	119.55	119.55	0
2021-10-28	119.55	119.55	119.55	119.55	0
2021-10-27	122.60	122.60	122.60	122.60	278
2021-10-26	122.60	122.60	122.60	122.60	0
2021-10-25	119.84	119.84	119.84	119.84	0
2021-10-22	119.84	119.84	119.84	119.84	0
2021-10-21	119.84	119.84	119.84	119.84	0
2021-10-20	119.84	119.84	119.84	119.84	2,960
2021-10-19	120.11	120.11	120.11	120.11	0
2021-10-18	120.11	120.11	120.11	120.11	0
2021-10-15	120.11	120.11	120.11	120.11	0
2021-10-14	118.30	118.30	118.30	118.30	0
2021-10-13	118.30	118.30	118.30	118.30	10
2021-10-12	118.65	118.65	118.65	118.65	0
2021-10-11	118.65	118.65	118.65	118.65	0
2021-10-08	118.65	118.65	118.65	118.65	0
2021-10-07	118.65	118.65	118.65	118.65	27
2021-10-06	118.93	118.93	118.93	118.93	19
2021-10-05	120.43	120.43	120.43	120.43	0
2021-10-04	120.43	120.43	120.43	120.43	0
2021-10-01	120.62	120.62	120.62	120.62	0
2021-09-30	122.89	122.89	122.89	122.89	0
2021-09-29	122.89	122.89	122.89	122.89	0
2021-09-28	122.63	122.63	122.63	122.63	0
2021-09-27	122.55	122.55	122.55	122.55	5
2021-09-24	122.55	122.55	122.55	122.55	30
2021-09-23	122.09	122.09	122.09	122.09	0
2021-09-22	123.47	123.47	123.47	123.47	0
2021-09-21	123.47	123.47	123.47	123.47	0
2021-09-20	123.47	123.47	123.47	123.47	57
2021-09-17	124.23	124.23	124.23	124.23	26
2021-09-16	125.80	125.80	125.80	125.80	0
2021-09-15	123.09	123.09	123.09	123.09	0
2021-09-14	123.64	123.64	123.64	123.64	10
2021-09-13	122.81	122.81	122.81	122.81	2,980
2021-09-10	125.16	125.16	125.16	125.16	0
2021-09-09	125.16	125.16	125.16	125.16	3
2021-09-08	125.16	125.16	125.16	125.16	0
2021-09-07	125.16	125.16	125.16	125.16	0
2021-09-06	125.16	125.16	125.16	125.16	0
2021-09-03	122.21	122.21	122.21	122.21	0
2021-09-02	122.21	122.21	122.21	122.21	59
2021-09-01	122.21	122.21	122.21	122.21	0
2021-08-31	119.54	119.54	119.54	119.54	0
2021-08-30	119.54	119.54	119.54	119.54	0
2021-08-27	119.54	119.54	119.54	119.54	20
2021-08-26	119.54	119.54	119.54	119.54	34
2021-08-25	119.54	119.54	119.54	119.54	0
2021-08-24	119.54	119.54	119.54	119.54	0
2021-08-23	119.54	119.54	119.54	119.54	0
2021-08-20	119.26	119.26	119.26	119.26	0
2021-08-19	118.58	118.58	118.58	118.58	0
2021-08-18	123.71	123.71	123.71	123.71	0
2021-08-17	123.71	123.71	123.71	123.71	0
2021-08-16	123.71	123.71	123.71	123.71	15
2021-08-13	123.71	123.71	123.71	123.71	150
2021-08-12	123.71	123.71	123.71	123.71	0
2021-08-11	123.71	123.71	123.71	123.71	0
2021-08-10	123.71	123.71	123.71	123.71	78
2021-08-09	123.71	123.71	123.71	123.71	0
2021-08-06	123.71	123.71	123.71	123.71	43
2021-08-05	123.71	123.71	123.71	123.71	22
2021-08-04	123.71	123.71	123.71	123.71	0
2021-08-03	122.88	122.88	122.88	122.88	9
2021-08-02	122.88	122.88	122.88	122.88	15
2021-07-30	121.34	121.34	121.34	121.34	10
2021-07-29	121.34	121.34	121.34	121.34	0
2021-07-28	120.79	120.79	120.79	120.79	0
2021-07-27	120.79	120.79	120.79	120.79	0
2021-07-26	118.22	118.22	118.22	118.22	0
2021-07-23	118.22	118.22	118.22	118.22	0
2021-07-22	118.22	118.22	118.22	118.22	0
2021-07-21	116.49	116.49	116.49	116.49	0
2021-07-20	112.38	112.38	112.38	112.38	1,986
2021-07-19	112.38	112.38	112.38	112.38	35
2021-07-16	115.42	115.42	115.42	115.42	0
2021-07-15	115.42	115.42	115.42	115.42	0
2021-07-14	115.42	115.42	115.42	115.42	0
2021-07-13	115.42	115.42	115.42	115.42	0
2021-07-12	115.42	115.42	115.42	115.42	1
2021-07-09	115.42	115.42	115.42	115.42	0
2021-07-08	115.42	115.42	115.42	115.42	0
2021-07-07	115.42	115.42	115.42	115.42	0
2021-07-06	116.62	116.62	116.62	116.62	0
2021-07-05	116.62	116.62	116.62	116.62	0
2021-07-02	114.74	114.74	114.74	114.74	0
2021-07-01	114.74	114.74	114.74	114.74	0
2021-06-30	114.74	114.74	114.74	114.74	0
2021-06-29	114.74	114.74	114.74	114.74	0
2021-06-28	116.34	116.34	116.34	116.34	2,218
2021-06-25	116.69	116.69	116.69	116.69	203
2021-06-24	116.69	116.69	116.69	116.69	0
2021-06-23	116.69	116.69	116.69	116.69	160
2021-06-22	114.71	114.71	114.71	114.71	22
2021-06-21	114.71	114.71	114.71	114.71	13
2021-06-18	117.23	117.23	117.23	117.23	129
2021-06-17	119.03	119.03	119.03	119.03	2,006
2021-06-16	119.03	119.03	119.03	119.03	0
2021-06-15	118.73	118.73	118.73	118.73	2,360
2021-06-14	119.84	119.84	119.84	119.84	1,200
2021-06-11	120.94	120.94	120.94	120.94	28
2021-06-10	119.09	119.09	119.09	119.09	34
2021-06-09	119.09	119.09	119.09	119.09	109
2021-06-08	116.11	116.11	116.11	116.11	8
2021-06-07	116.11	116.11	116.11	116.11	20
2021-06-04	116.11	116.11	116.11	116.11	87
2021-06-03	115.01	115.01	115.01	115.01	8
2021-06-02	115.01	115.01	115.01	115.01	22
2021-06-01	115.01	115.01	115.01	115.01	6
2021-05-28	115.01	115.01	115.01	115.01	41
2021-05-27	119.39	119.39	119.39	119.39	108
2021-05-26	119.39	119.39	119.39	119.39	33
2021-05-25	119.39	119.39	119.39	119.39	0
2021-05-24	119.35	119.35	119.35	119.35	100
2021-05-21	119.35	119.35	119.35	119.35	80
2021-05-20	119.35	119.35	119.35	119.35	42
2021-05-19	116.00	116.00	116.00	116.00	0
2021-05-18	116.00	116.00	116.00	116.00	5
2021-05-17	120.10	120.10	120.10	120.10	96
2021-05-14	120.10	120.10	120.10	120.10	0
2021-05-13	120.10	120.10	120.10	120.10	0
2021-05-12	120.10	120.10	120.10	120.10	0
2021-05-11	120.86	120.86	120.86	120.86	0
2021-05-10	120.86	120.86	120.86	120.86	80,671
2021-05-07	117.63	117.63	117.63	117.63	0
2021-05-06	125.85	125.85	125.85	125.85	0
2021-05-05	125.85	125.85	125.85	125.85	0
2021-05-04	118.80	118.80	118.80	118.80	11
2021-04-30	118.80	118.80	118.80	118.80	83
2021-04-29	118.80	118.80	118.80	118.80	0
2021-04-28	118.80	118.80	118.80	118.80	0
2021-04-27	120.50	120.50	120.50	120.50	0
2021-04-26	120.50	120.50	120.50	120.50	0
2021-04-23	120.50	120.50	120.50	120.50	0
2021-04-22	120.50	120.50	120.50	120.50	0
2021-04-21	120.50	120.50	120.50	120.50	0
2021-04-20	119.50	119.50	119.50	119.50	0
2021-04-19	118.63	118.63	118.63	118.63	21
2021-04-16	117.77	117.77	117.77	117.77	0
2021-04-15	117.77	117.77	117.77	117.77	0
2021-04-14	117.12	117.12	117.12	117.12	0
2021-04-13	117.54	117.54	117.54	117.54	1
2021-04-12	116.81	116.81	116.81	116.81	12
2021-04-09	116.52	116.52	116.52	116.52	0
2021-04-08	116.52	116.52	116.52	116.52	0
2021-04-07	116.52	116.52	116.52	116.52	79
2021-04-06	117.27	117.27	117.27	117.27	1
2021-04-01	119.08	119.08	119.08	119.08	29
2021-03-31	119.36	119.36	119.36	119.36	0
2021-03-30	119.36	119.36	119.36	119.36	0
2021-03-29	118.73	118.73	118.73	118.73	0
2021-03-26	115.37	115.37	115.37	115.37	0
2021-03-25	115.37	115.37	115.37	115.37	1
2021-03-24	117.01	117.01	117.01	117.01	0
2021-03-23	117.01	117.01	117.01	117.01	79
2021-03-22	115.60	115.60	115.60	115.60	46
2021-03-19	113.28	113.28	113.28	113.28	46
2021-03-18	113.28	113.28	113.28	113.28	20
2021-03-17	113.28	113.28	113.28	113.28	0
2021-03-16	113.28	113.28	113.28	113.28	0
2021-03-15	112.92	112.92	112.92	112.92	0
2021-03-12	110.32	110.32	110.32	110.32	0
2021-03-11	110.32	110.32	110.32	110.32	2
2021-03-10	107.51	107.51	107.51	107.51	6
2021-03-09	107.51	107.51	107.51	107.51	0
2021-03-08	103.67	103.67	103.67	103.67	48
2021-03-05	103.67	103.67	103.67	103.67	18
2021-03-04	103.34	103.34	103.34	103.34	48
2021-03-03	104.25	104.25	104.25	104.25	500
2021-03-02	103.17	103.17	103.17	103.17	0
2021-03-01	101.22	101.22	101.22	101.22	17
2021-02-26	105.29	105.29	105.29	105.29	0
2021-02-25	105.29	105.29	105.29	105.29	8
2021-02-24	105.31	105.31	105.31	105.31	15
2021-02-23	105.31	105.31	105.31	105.31	0
2021-02-22	105.31	105.31	105.31	105.31	0
2021-02-19	105.31	105.31	105.31	105.31	0
2021-02-18	105.31	105.31	105.31	105.31	0
2021-02-17	105.11	105.11	105.11	105.11	0
2021-02-16	105.11	105.11	105.11	105.11	229
2021-02-15	105.11	105.11	105.11	105.11	0
2021-02-12	105.11	105.11	105.11	105.11	13
2021-02-11	107.43	107.43	107.43	107.43	0
2021-02-10	107.43	107.43	107.43	107.43	0
2021-02-09	109.69	109.69	109.69	109.69	0
2021-02-08	109.69	109.69	109.69	109.69	13
2021-02-05	112.13	112.13	112.13	112.13	0
2021-02-04	105.53	105.53	105.53	105.53	40
2021-02-03	104.37	104.37	104.37	104.37	24
2021-02-02	109.61	109.61	109.61	109.61	64
2021-02-01	104.20	104.20	104.20	104.20	0
2021-01-29	106.90	106.90	106.90	106.90	104
2021-01-28	108.84	108.84	108.84	108.84	0
2021-01-27	108.84	108.84	108.84	108.84	0
2021-01-26	106.87	106.87	106.87	106.87	43
2021-01-25	106.98	106.98	106.98	106.98	0
2021-01-22	106.98	106.98	106.98	106.98	59
2021-01-21	103.79	103.79	103.79	103.79	0
2021-01-20	106.97	106.97	106.97	106.97	0
2021-01-19	106.97	106.97	106.97	106.97	1
2021-01-18	106.30	106.30	106.30	106.30	0
2021-01-15	106.30	106.30	106.30	106.30	0
2021-01-14	106.30	106.30	106.30	106.30	3,651
2021-01-13	106.52	106.52	106.52	106.52	0
2021-01-12	106.24	106.24	106.24	106.24	19
2021-01-11	107.97	107.97	107.97	107.97	4
2021-01-08	105.16	105.16	105.16	105.16	0
2021-01-07	105.16	105.16	105.16	105.16	0
2021-01-06	105.16	105.16	105.16	105.16	6
2021-01-05	96.99	96.99	96.99	96.99	0
2021-01-04	96.99	96.99	96.99	96.99	110
2020-12-31	96.99	96.99	96.99	96.99	0
2020-12-30	96.99	96.99	96.99	96.99	0
2020-12-29	96.99	96.99	96.99	96.99	0
2020-12-24	96.99	96.99	96.99	96.99	0
2020-12-23	96.99	96.99	96.99	96.99	11
2020-12-22	97.63	97.63	97.63	97.63	0
2020-12-21	96.22	96.22	96.22	96.22	30
2020-12-18	99.03	99.03	99.03	99.03	0
2020-12-17	99.03	99.03	99.03	99.03	0
2020-12-16	99.03	99.03	99.03	99.03	0
2020-12-15	97.73	97.73	97.73	97.73	110
2020-12-14	100.70	100.70	100.70	100.70	0
2020-12-11	100.70	100.70	100.70	100.70	0
2020-12-10	100.70	100.70	100.70	100.70	0
2020-12-09	100.70	100.70	100.70	100.70	5,263
2020-12-08	102.98	102.98	102.98	102.98	0
2020-12-07	102.98	102.98	102.98	102.98	0
2020-12-04	103.12	103.12	103.12	103.12	0
2020-12-03	103.12	103.12	103.12	103.12	0
2020-12-02	102.19	102.19	102.19	102.19	0
2020-12-01	103.11	103.11	103.11	103.11	0
2020-11-30	104.01	104.01	104.01	104.01	31
2020-11-27	103.10	103.10	103.10	103.10	53
2020-11-26	103.10	103.10	103.10	103.10	0
2020-11-25	103.10	103.10	103.10	103.10	16
2020-11-24	104.60	104.60	104.60	104.60	0
2020-11-23	104.60	104.60	104.60	104.60	0
2020-11-20	104.60	104.60	104.60	104.60	0
2020-11-19	104.60	104.60	104.60	104.60	0
2020-11-18	104.60	104.60	104.60	104.60	12
2020-11-17	105.99	105.99	105.99	105.99	296
2020-11-16	107.36	107.36	107.36	107.36	0
2020-11-13	107.36	107.36	107.36	107.36	0
2020-11-12	107.36	107.36	107.36	107.36	36
2020-11-11	109.29	109.29	109.29	109.29	231
2020-11-10	108.43	108.43	108.43	108.43	30
2020-11-09	104.91	104.91	104.91	104.91	5,698
2020-11-06	104.91	104.91	104.91	104.91	9,516
2020-11-05	97.59	97.59	97.59	97.59	0
2020-11-04	97.59	97.59	97.59	97.59	0
2020-11-03	97.59	97.59	97.59	97.59	0
2020-11-02	97.59	97.59	97.59	97.59	10
2020-10-30	98.89	98.89	98.89	98.89	0
2020-10-29	98.89	98.89	98.89	98.89	0
2020-10-28	98.89	98.89	98.89	98.89	0
2020-10-27	98.89	98.89	98.89	98.89	47
2020-10-26	98.72	98.72	98.72	98.72	0
2020-10-23	98.72	98.72	98.72	98.72	0
2020-10-22	98.72	98.72	98.72	98.72	0
2020-10-21	98.72	98.72	98.72	98.72	0
2020-10-20	98.72	98.72	98.72	98.72	0
2020-10-19	100.26	100.26	100.26	100.26	0
2020-10-16	100.26	100.26	100.26	100.26	0
2020-10-15	100.26	100.26	100.26	100.26	186
2020-10-14	96.30	96.30	96.30	96.30	26
2020-10-13	96.70	96.70	96.70	96.70	20
2020-10-12	98.10	98.10	98.10	98.10	0
2020-10-09	98.10	98.10	98.10	98.10	0
2020-10-08	98.10	98.10	98.10	98.10	21
2020-10-07	95.63	95.63	95.63	95.63	0
2020-10-06	97.35	97.35	97.35	97.35	13
2020-10-05	96.05	96.05	96.05	96.05	40
2020-10-02	96.83	96.83	96.83	96.83	0
2020-10-01	96.83	96.83	96.83	96.83	0
2020-09-30	96.83	96.83	96.83	96.83	0
2020-09-29	96.83	96.83	96.83	96.83	0
2020-09-28	96.83	96.83	96.83	96.83	0
2020-09-25	96.83	96.83	96.83	96.83	0
2020-09-24	96.83	96.83	96.83	96.83	0
2020-09-23	96.83	96.83	96.83	96.83	0
2020-09-22	96.83	96.83	96.83	96.83	0
2020-09-21	96.83	96.83	96.83	96.83	0
2020-09-18	96.81	96.81	96.81	96.81	0
2020-09-17	93.95	93.95	93.95	93.95	0
2020-09-16	93.95	93.95	93.95	93.95	0
2020-09-15	93.95	93.95	93.95	93.95	0
2020-09-14	93.95	93.95	93.95	93.95	64
2020-09-11	99.23	99.23	99.23	99.23	0
2020-04-03	88.13	88.13	88.13	88.13	0
2020-04-02	88.13	88.13	88.13	88.13	0
2020-04-01	88.13	88.13	88.13	88.13	13

Share	Price	Change
Angle (AGL)	17.75	29.09%
Ondine Biomed (OBI)	6.50	28.78%
Fletcher King (FLK)	44.50	27.14%
Ceps (CEPS)	21.50	22.86%
Helix Exploration (HEX)	15.10	19.23%

Share	Price	Change
Mirriad Advertising (MIRI)	1.275	-40.23%
Indus Gas (INDI)	8.70	-26.25%
Seeen (SEEN)	3.75	-14.77%
Electric Guitar (ELEG)	1.80	-14.29%
Gfinity (GFIN)	0.03	-14.29%

Share	Price	Volume
Beacon Energy. (BCE)	0.0625	381,337,880
Baron Oil (BOIL)	0.0675	164,934,420
Tower Resources (TRP)	0.0215	153,494,590
Supply@me Cap (SYME)	0.028	143,098,134
Red Rock Resources (RRR)	0.0525	133,145,131