Automatic Data Share History

Automatic Data Share Price history. The following table shows end-of-day data 0HJI historical share prices for Automatic Data, 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.

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

Date	Open	High	Low	Close	Volume
2024-05-03	238.88	238.88	238.88	238.88	761
2024-05-02	242.78	242.78	242.78	242.78	2,839
2024-05-01	253.10	253.10	253.10	253.10	1,891
2024-04-30	244.03	244.03	244.03	244.03	792
2024-04-29	244.48	244.48	244.48	244.48	864
2024-04-26	244.48	244.48	244.48	244.48	535
2024-04-25	243.78	243.78	243.78	243.78	1,744
2024-04-24	243.78	243.78	243.78	243.78	3,548
2024-04-23	245.24	245.24	245.24	245.24	1,844
2024-04-22	243.64	243.64	243.64	243.64	756,146
2024-04-19	243.64	243.64	243.64	243.64	809
2024-04-18	243.64	243.64	243.64	243.64	2,219
2024-04-17	243.64	243.64	243.64	243.64	2,188
2024-04-16	243.67	243.67	243.67	243.67	1,172
2024-04-15	243.67	243.67	243.67	243.67	3,038
2024-04-12	243.67	243.67	243.67	243.67	2,393
2024-04-11	244.13	244.13	244.13	244.13	1,508
2024-04-10	246.44	246.44	246.44	246.44	2,470
2024-04-09	246.44	246.44	246.44	246.44	1,741
2024-04-08	246.44	246.44	246.44	246.44	1,563
2024-04-05	246.44	246.44	246.44	246.44	1,998
2024-04-04	246.44	246.44	246.44	246.44	1,744
2024-04-03	246.07	246.07	246.07	246.07	1,571
2024-04-02	248.43	248.43	248.43	248.43	3,846
2024-04-01	248.43	248.43	248.43	248.43	0
2024-03-29	248.43	248.43	248.43	248.43	0
2024-03-28	248.43	248.43	248.43	248.43	2,828
2024-03-27	248.43	248.43	248.43	248.43	906
2024-03-26	247.88	247.88	247.88	247.88	2,720
2024-03-25	250.29	250.29	250.29	250.29	1,474
2024-03-22	250.29	250.29	250.29	250.29	1,300
2024-03-21	250.29	250.29	250.29	250.29	5,667
2024-03-20	245.75	245.75	245.75	245.75	1,517
2024-03-19	244.89	244.89	244.89	244.89	335,270
2024-03-18	244.89	244.89	244.89	244.89	2,896
2024-03-15	244.89	244.89	244.89	244.89	3,896
2024-03-14	244.89	244.89	244.89	244.89	3,259
2024-03-13	243.99	243.99	243.99	243.99	1,017
2024-03-12	245.20	245.20	245.20	245.20	1,708
2024-03-11	242.39	242.39	242.39	242.39	247,318
2024-03-08	242.39	242.39	242.39	242.39	502,783
2024-03-07	245.13	245.13	245.13	245.13	1,425
2024-03-06	245.13	245.13	245.13	245.13	2,338
2024-03-05	243.49	243.49	243.49	243.49	2,211
2024-03-04	251.05	251.05	251.05	251.05	2,952
2024-03-01	251.05	251.05	251.05	251.05	3,227
2024-02-29	251.05	251.05	251.05	251.05	1,917
2024-02-28	255.03	255.03	255.03	255.03	475
2024-02-27	255.03	255.03	255.03	255.03	1,820
2024-02-26	255.03	255.03	255.03	255.03	366
2024-02-23	255.03	255.03	255.03	255.03	193
2024-02-22	254.19	254.19	254.19	254.19	1,152
2024-02-21	250.37	250.37	250.37	250.37	2,813
2024-02-20	250.37	250.37	250.37	250.37	3,804
2024-02-19	250.37	250.37	250.37	250.37	0
2024-02-16	250.37	250.37	250.37	250.37	514
2024-02-15	250.37	250.37	250.37	250.37	866
2024-02-14	250.37	250.37	250.37	250.37	192,572
2024-02-13	250.37	250.37	250.37	250.37	268,665
2024-02-12	249.13	249.13	249.13	249.13	1,942
2024-02-09	249.13	249.13	249.13	249.13	1,438
2024-02-08	249.04	249.04	249.04	249.04	813
2024-02-07	249.04	249.04	249.04	249.04	1,092
2024-02-06	249.04	249.04	249.04	249.04	1,483
2024-02-05	249.04	249.04	249.04	249.04	2,595
2024-02-02	242.74	242.74	242.74	242.74	1,270
2024-02-01	242.74	242.74	242.74	242.74	2,045
2024-01-31	240.20	240.20	240.20	240.20	3,177
2024-01-30	240.20	240.20	240.20	240.20	1,966
2024-01-29	240.20	240.20	240.20	240.20	658
2024-01-26	240.20	240.20	240.20	240.20	370
2024-01-25	240.20	240.20	240.20	240.20	6,054
2024-01-24	240.20	240.20	240.20	240.20	1,385
2024-01-23	239.91	239.91	239.91	239.91	3,037
2024-01-22	239.91	239.91	239.91	239.91	618
2024-01-19	238.70	238.70	238.70	238.70	172,257
2024-01-18	234.96	234.96	234.96	234.96	67,255
2024-01-17	235.22	235.22	235.22	235.22	811
2024-01-16	234.90	234.90	234.90	234.90	60,384
2024-01-15	234.90	234.90	234.90	234.90	0
2024-01-12	235.04	235.04	235.04	235.04	986
2024-01-11	234.86	234.86	234.86	234.86	98,941
2024-01-10	234.86	234.86	234.86	234.86	6,119
2024-01-09	234.86	234.86	234.86	234.86	251,824
2024-01-08	234.86	234.86	234.86	234.86	640
2024-01-05	234.72	234.72	234.72	234.72	230
2024-01-04	232.74	232.74	232.74	232.74	2,065
2024-01-03	232.74	232.74	232.74	232.74	494
2024-01-02	232.75	232.75	232.75	232.75	1,831
2024-01-01	228.99	228.99	228.99	228.99	0
2023-12-29	228.99	228.99	228.99	228.99	87
2023-12-28	228.99	228.99	228.99	228.99	772
2023-12-27	228.99	228.99	228.99	228.99	103
2023-12-26	228.99	228.99	228.99	228.99	0
2023-12-25	228.99	228.99	228.99	228.99	0
2023-12-22	228.99	228.99	228.99	228.99	171,903
2023-12-21	235.14	235.14	235.14	235.14	211,274
2023-12-20	235.14	235.14	235.14	235.14	1,316
2023-12-19	235.14	235.14	235.14	235.14	1,649
2023-12-18	235.14	235.14	235.14	235.14	693
2023-12-15	238.13	238.13	238.13	238.13	4,251
2023-12-14	238.13	238.13	238.13	238.13	66,559
2023-12-13	231.72	231.72	231.72	231.72	98,914
2023-12-12	231.72	231.72	231.72	231.72	420
2023-12-11	231.72	231.72	231.72	231.72	474
2023-12-08	231.72	231.72	231.72	231.72	1,075
2023-12-07	229.03	229.03	229.03	229.03	880
2023-12-06	229.03	229.03	229.03	229.03	1,906
2023-12-05	229.03	229.03	229.03	229.03	1,940
2023-12-04	229.03	229.03	229.03	229.03	2,337
2023-12-01	229.03	229.03	229.03	229.03	502
2023-11-30	229.03	229.03	229.03	229.03	632
2023-11-29	228.82	228.82	228.82	228.82	269
2023-11-28	228.82	228.82	228.82	228.82	1,063
2023-11-27	229.01	229.01	229.01	229.01	2,084
2023-11-24	230.78	230.78	230.78	230.78	1,468
2023-11-23	230.78	230.78	230.78	230.78	0
2023-11-22	228.25	228.25	228.25	228.25	102,401
2023-11-21	228.25	228.25	228.25	228.25	7,856
2023-11-20	228.25	228.25	228.25	228.25	1,631
2023-11-17	228.25	228.25	228.25	228.25	719
2023-11-16	227.02	227.02	227.02	227.02	7,134
2023-11-15	227.02	227.02	227.02	227.02	1,133
2023-11-14	227.02	227.02	227.02	227.02	816
2023-11-13	227.02	227.02	227.02	227.02	391
2023-11-10	227.02	227.02	227.02	227.02	1,939
2023-11-09	218.98	218.98	218.98	218.98	960
2023-11-08	218.98	218.98	218.98	218.98	1,214
2023-11-07	218.98	218.98	218.98	218.98	347
2023-11-06	218.98	218.98	218.98	218.98	45,366
2023-11-03	206.44	206.44	206.44	206.44	1,554
2023-11-02	206.44	206.44	206.44	206.44	99,132
2023-11-01	206.44	206.44	206.44	206.44	101,447
2023-10-31	247.65	247.65	247.65	247.65	666
2023-10-30	247.65	247.65	247.65	247.65	490
2023-10-27	247.65	247.65	247.65	247.65	602,084
2023-10-26	247.65	247.65	247.65	247.65	1,551
2023-10-25	247.65	247.65	247.65	247.65	3,056
2023-10-24	247.65	247.65	247.65	247.65	781
2023-10-23	247.65	247.65	247.65	247.65	304
2023-10-20	247.65	247.65	247.65	247.65	4,268
2023-10-19	247.65	247.65	247.65	247.65	4,138
2023-10-18	247.65	247.65	247.65	247.65	413
2023-10-17	247.65	247.65	247.65	247.65	158
2023-10-16	247.65	247.65	247.65	247.65	415
2023-10-13	247.65	247.65	247.65	247.65	558
2023-10-12	248.38	248.38	248.38	248.38	217
2023-10-11	248.38	248.38	248.38	248.38	1,771
2023-10-10	248.38	248.38	248.38	248.38	2,111
2023-10-09	248.38	248.38	248.38	248.38	673
2023-10-06	238.41	238.41	238.41	238.41	2,069
2023-10-05	238.41	238.41	238.41	238.41	927
2023-10-04	238.41	238.41	238.41	238.41	1,578
2023-10-03	238.41	238.41	238.41	238.41	97
2023-10-02	238.41	238.41	238.41	238.41	712
2023-09-29	242.36	242.36	242.36	242.36	1,012
2023-09-28	242.36	242.36	242.36	242.36	805
2023-09-27	237.24	237.24	237.24	237.24	6,134
2023-09-26	238.32	238.32	238.32	238.32	534
2023-09-25	239.50	239.50	239.50	239.50	749
2023-09-22	237.62	237.62	237.62	237.62	19,721
2023-09-21	247.44	247.44	247.44	247.44	2,598
2023-09-20	247.44	247.44	247.44	247.44	33,219
2023-09-19	247.44	247.44	247.44	247.44	14,068
2023-09-18	247.44	247.44	247.44	247.44	58,216
2023-09-15	247.81	247.81	247.81	247.81	6,437
2023-09-14	247.81	247.81	247.81	247.81	1,275
2023-09-13	247.81	247.81	247.81	247.81	787
2023-09-12	247.16	247.16	247.16	247.16	3,854
2023-09-11	247.16	247.16	247.16	247.16	137,946
2023-09-08	251.17	251.17	251.17	251.17	502
2023-09-07	251.99	251.99	251.99	251.99	449
2023-09-06	251.99	251.99	251.99	251.99	695
2023-09-05	251.39	251.39	251.39	251.39	1,535
2023-09-04	251.39	251.39	251.39	251.39	0
2023-09-01	251.39	251.39	251.39	251.39	5,552
2023-08-31	251.39	251.39	251.39	251.39	871
2023-08-30	251.39	251.39	251.39	251.39	2,200
2023-08-29	251.39	251.39	251.39	251.39	397
2023-08-28	251.39	251.39	251.39	251.39	0
2023-08-25	251.39	251.39	251.39	251.39	470
2023-08-24	250.99	250.99	250.99	250.99	2,474
2023-08-23	251.56	251.56	251.56	251.56	1,448
2023-08-22	251.56	251.56	251.56	251.56	112
2023-08-21	250.72	250.72	250.72	250.72	252,970
2023-08-18	251.59	251.59	251.59	251.59	1,885
2023-08-17	251.59	251.59	251.59	251.59	6,694
2023-08-16	251.97	251.97	251.97	251.97	252
2023-08-15	250.77	250.77	250.77	250.77	381,753
2023-08-14	251.64	251.64	251.64	251.64	42
2023-08-11	251.64	251.64	251.64	251.64	311
2023-08-10	249.65	249.65	249.65	249.65	403
2023-08-09	249.65	249.65	249.65	249.65	3,290
2023-08-08	249.13	249.13	249.13	249.13	780
2023-08-07	247.48	247.48	247.48	247.48	197
2023-08-04	247.48	247.48	247.48	247.48	421
2023-08-03	247.04	247.04	247.04	247.04	214,871
2023-08-02	238.71	238.71	238.71	238.71	350
2023-08-01	238.71	238.71	238.71	238.71	1,125
2023-07-31	238.71	238.71	238.71	238.71	5,485
2023-07-28	238.71	238.71	238.71	238.71	497
2023-07-27	238.71	238.71	238.71	238.71	917
2023-07-26	238.71	238.71	238.71	238.71	1,611
2023-07-25	238.71	238.71	238.71	238.71	385,173
2023-07-24	238.71	238.71	238.71	238.71	1,234
2023-07-21	239.54	239.54	239.54	239.54	572
2023-07-20	239.82	239.82	239.82	239.82	46,774
2023-07-19	237.04	237.04	237.04	237.04	6,779
2023-07-18	236.57	236.57	236.57	236.57	2,087
2023-07-17	232.59	232.59	232.59	232.59	2,821
2023-07-14	228.25	228.25	228.25	228.25	1,002
2023-07-13	224.69	224.69	224.69	224.69	47,985
2023-07-12	228.88	228.88	228.88	228.88	121,145
2023-07-11	223.23	223.23	223.23	223.23	1,359
2023-07-10	223.23	223.23	223.23	223.23	4,892
2023-07-07	220.18	220.18	220.18	220.18	1,916
2023-07-06	220.18	220.18	220.18	220.18	3,522
2023-07-05	219.45	219.45	219.45	219.45	1,568
2023-07-04	218.73	218.73	218.73	218.73	0
2023-07-03	218.93	218.93	218.93	218.93	2,930
2023-06-30	218.26	218.26	218.26	218.26	3,197
2023-06-29	216.01	216.01	216.01	216.01	1,668
2023-06-28	214.25	214.25	214.25	214.25	1,778
2023-06-27	214.25	214.25	214.25	214.25	1,943
2023-06-26	215.00	215.00	215.00	215.00	600
2023-06-23	221.32	221.32	221.32	221.32	3,192
2023-06-22	221.32	221.32	221.32	221.32	48,122
2023-06-21	221.32	221.32	221.32	221.32	51,811
2023-06-20	221.32	221.32	221.32	221.32	29,776
2023-06-19	222.29	222.29	222.29	222.29	20
2023-06-16	218.51	218.51	218.51	218.51	25,316
2023-06-15	218.51	218.51	218.51	218.51	10,616
2023-06-14	221.50	221.50	221.50	221.50	26,146
2023-06-13	220.12	220.12	220.12	220.12	3,240
2023-06-12	215.58	215.58	215.58	215.58	2,621
2023-06-09	216.10	216.10	216.10	216.10	947
2023-06-08	216.10	216.10	216.10	216.10	818
2023-06-07	216.10	216.10	216.10	216.10	1,188
2023-06-06	216.16	216.16	216.16	216.16	737
2023-06-05	214.98	214.98	214.98	214.98	1,175
2023-06-02	214.98	214.98	214.98	214.98	788
2023-06-01	208.99	208.99	208.99	208.99	454,849
2023-05-31	207.97	207.97	207.97	207.97	2,171
2023-05-30	207.97	207.97	207.97	207.97	18,238
2023-05-29	210.68	210.68	210.68	210.68	0
2023-05-26	210.68	210.68	210.68	210.68	1,828
2023-05-25	215.21	215.21	215.21	215.21	8,701
2023-05-24	215.21	215.21	215.21	215.21	5,401
2023-05-23	216.89	216.89	216.89	216.89	846
2023-05-22	216.89	216.89	216.89	216.89	840
2023-05-19	217.05	217.05	217.05	217.05	265
2023-05-18	214.21	214.21	214.21	214.21	2,627
2023-05-17	209.81	209.81	209.81	209.81	18,870
2023-05-16	209.81	209.81	209.81	209.81	355
2023-05-15	209.81	209.81	209.81	209.81	450
2023-05-12	211.98	211.98	211.98	211.98	19,476
2023-05-11	211.98	211.98	211.98	211.98	439
2023-05-10	213.28	213.28	213.28	213.28	925
2023-05-09	213.28	213.28	213.28	213.28	669
2023-05-08	213.80	213.80	213.80	213.80	0
2023-05-05	213.80	213.80	213.80	213.80	216
2023-05-04	216.15	216.15	216.15	216.15	1,111
2023-05-03	210.83	210.83	210.83	210.83	1,696
2023-05-02	210.83	210.83	210.83	210.83	137,702
2023-05-01	210.83	210.83	210.83	210.83	0
2023-04-28	210.83	210.83	210.83	210.83	1,534
2023-04-27	210.83	210.83	210.83	210.83	40,132
2023-04-26	209.75	209.75	209.75	209.75	2,079
2023-04-25	215.64	215.64	215.64	215.64	301
2023-04-24	215.64	215.64	215.64	215.64	1,680
2023-04-21	215.98	215.98	215.98	215.98	34,731
2023-04-20	216.30	216.30	216.30	216.30	490
2023-04-19	216.31	216.31	216.31	216.31	1,765
2023-04-18	216.46	216.46	216.46	216.46	184
2023-04-17	216.48	216.48	216.48	216.48	1,633
2023-04-14	214.77	214.77	214.77	214.77	885
2023-04-13	214.69	214.69	214.69	214.69	1,675
2023-04-12	216.26	216.26	216.26	216.26	1,528
2023-04-11	213.26	213.26	213.26	213.26	6,921
2023-04-10	213.18	213.18	213.18	213.18	0
2023-04-07	213.18	213.18	213.18	213.18	0
2023-04-06	213.18	213.18	213.18	213.18	797
2023-04-05	212.73	212.73	212.73	212.73	847
2023-04-04	212.28	212.28	212.28	212.28	250,669
2023-04-03	214.10	214.10	214.10	214.10	56,754
2023-03-31	220.09	220.09	220.09	220.09	1,877
2023-03-30	219.84	219.84	219.84	219.84	670
2023-03-29	217.54	217.54	217.54	217.54	3,840
2023-03-28	214.88	214.88	214.88	214.88	1,904
2023-03-27	213.08	213.08	213.08	213.08	2,003
2023-03-24	213.08	213.08	213.08	213.08	1,598
2023-03-23	217.12	217.12	217.12	217.12	7,215
2023-03-22	217.12	217.12	217.12	217.12	5,798
2023-03-21	217.94	217.94	217.94	217.94	125,315
2023-03-20	214.96	214.96	214.96	214.96	1,699
2023-03-17	214.96	214.96	214.96	214.96	13,845
2023-03-16	211.53	211.53	211.53	211.53	6,833
2023-03-15	211.53	211.53	211.53	211.53	459,478
2023-03-14	212.45	212.45	212.45	212.45	14,561
2023-03-13	215.50	215.50	215.50	215.50	162,124
2023-03-10	217.59	217.59	217.59	217.59	159,684
2023-03-09	220.63	220.63	220.63	220.63	9,805
2023-03-08	224.25	224.25	224.25	224.25	1,039
2023-03-07	224.25	224.25	224.25	224.25	995
2023-03-06	226.31	226.31	226.31	226.31	1,039
2023-03-03	221.80	221.80	221.80	221.80	2,293
2023-03-02	221.80	221.80	221.80	221.80	641
2023-03-01	222.06	222.06	222.06	222.06	3,199
2023-02-28	222.06	222.06	222.06	222.06	414
2023-02-27	221.99	221.99	221.99	221.99	631
2023-02-24	221.99	221.99	221.99	221.99	335
2023-02-23	221.99	221.99	221.99	221.99	1,963
2023-02-22	222.65	222.65	222.65	222.65	1,334
2023-02-21	222.65	222.65	222.65	222.65	1,560
2023-02-20	226.99	226.99	226.99	226.99	0
2023-02-17	226.82	226.82	226.82	226.82	1,604
2023-02-16	229.30	229.30	229.30	229.30	3,464
2023-02-15	229.30	229.30	229.30	229.30	1,901
2023-02-14	224.51	224.51	224.51	224.51	1,233
2023-02-13	226.93	226.93	226.93	226.93	1,088
2023-02-10	224.61	224.61	224.61	224.61	1,093
2023-02-09	226.30	226.30	226.30	226.30	595
2023-02-08	225.92	225.92	225.92	225.92	2,833
2023-02-07	224.79	224.79	224.79	224.79	363
2023-02-06	229.13	229.13	229.13	229.13	729
2023-02-03	229.13	229.13	229.13	229.13	1,685
2023-02-02	230.46	230.46	230.46	230.46	2,138
2023-02-01	225.39	225.39	225.39	225.39	142,288
2023-01-31	222.93	222.93	222.93	222.93	394
2023-01-30	222.93	222.93	222.93	222.93	989
2023-01-27	221.60	221.60	221.60	221.60	3,851
2023-01-26	226.94	226.94	226.94	226.94	1,938
2023-01-25	226.29	226.29	226.29	226.29	9,359
2023-01-24	239.09	239.09	239.09	239.09	975
2023-01-23	239.62	239.62	239.62	239.62	3,821
2023-01-20	233.56	233.56	233.56	233.56	43,603
2023-01-19	232.43	232.43	232.43	232.43	2,167
2023-01-18	236.15	236.15	236.15	236.15	1,057
2023-01-17	239.75	239.75	239.75	239.75	5,911
2023-01-16	244.94	244.94	244.94	244.94	0
2023-01-13	244.94	244.94	244.94	244.94	500
2023-01-12	242.42	242.42	242.42	242.42	850
2023-01-11	242.42	242.42	242.42	242.42	407
2023-01-10	240.16	240.16	240.16	240.16	157,445
2023-01-09	241.12	241.12	241.12	241.12	1,462
2023-01-06	237.43	237.43	237.43	237.43	240
2023-01-05	239.08	239.08	239.08	239.08	255
2023-01-04	239.08	239.08	239.08	239.08	98,134
2023-01-03	241.34	241.34	241.34	241.34	309,899
2023-01-02	241.34	241.34	241.34	241.34	0
2022-12-30	241.34	241.34	241.34	241.34	499
2022-12-29	238.61	238.61	238.61	238.61	706
2022-12-28	241.44	241.44	241.44	241.44	315
2022-12-27	239.81	239.81	239.81	239.81	0
2022-12-26	239.81	239.81	239.81	239.81	0
2022-12-23	239.81	239.81	239.81	239.81	235
2022-12-22	239.81	239.81	239.81	239.81	1,774
2022-12-21	245.92	245.92	245.92	245.92	636
2022-12-20	255.14	255.14	255.14	255.14	302
2022-12-19	255.14	255.14	255.14	255.14	2,671
2022-12-16	255.14	255.14	255.14	255.14	581
2022-12-15	255.14	255.14	255.14	255.14	459
2022-12-14	262.49	262.49	262.49	262.49	10,044
2022-12-13	260.98	260.98	260.98	260.98	19,811
2022-12-12	260.98	260.98	260.98	260.98	256
2022-12-09	258.06	258.06	258.06	258.06	459
2022-12-08	258.34	258.34	258.34	258.34	112
2022-12-07	258.34	258.34	258.34	258.34	409
2022-12-06	261.56	261.56	261.56	261.56	514
2022-12-05	268.70	268.70	268.70	268.70	735
2022-12-02	267.14	267.14	267.14	267.14	443
2022-12-01	264.49	264.49	264.49	264.49	864
2022-11-30	256.87	256.87	256.87	256.87	74
2022-11-29	257.18	257.18	257.18	257.18	362,334
2022-11-28	262.02	262.02	262.02	262.02	1,704
2022-11-25	264.71	264.71	264.71	264.71	243,569
2022-11-24	257.60	257.60	257.60	257.60	0
2022-11-23	257.60	257.60	257.60	257.60	235
2022-11-22	259.26	259.26	259.26	259.26	233,915
2022-11-21	256.40	256.40	256.40	256.40	730
2022-11-18	256.40	256.40	256.40	256.40	214
2022-11-17	250.94	250.94	250.94	250.94	11,637
2022-11-16	256.51	256.51	256.51	256.51	24,020
2022-11-15	253.15	253.15	253.15	253.15	356
2022-11-14	249.84	249.84	249.84	249.84	301
2022-11-11	254.97	254.97	254.97	254.97	1,386
2022-11-10	249.57	249.57	249.57	249.57	203
2022-11-09	247.49	247.49	247.49	247.49	125
2022-11-08	243.92	243.92	243.92	243.92	381
2022-11-07	237.87	237.87	237.87	237.87	152
2022-11-04	235.40	235.40	235.40	235.40	204
2022-11-03	238.94	238.94	238.94	238.94	8,306
2022-11-02	240.79	240.79	240.79	240.79	463
2022-11-01	240.79	240.79	240.79	240.79	42
2022-10-31	240.79	240.79	240.79	240.79	202
2022-10-28	236.79	236.79	236.79	236.79	465
2022-10-27	236.79	236.79	236.79	236.79	1,635
2022-10-26	238.82	238.82	238.82	238.82	1,009
2022-10-25	235.32	235.32	235.32	235.32	216,183
2022-10-24	235.73	235.73	235.73	235.73	242
2022-10-21	229.65	229.65	229.65	229.65	99,546
2022-10-20	231.99	231.99	231.99	231.99	7,181
2022-10-19	233.60	233.60	233.60	233.60	109
2022-10-18	233.08	233.08	233.08	233.08	91,678
2022-10-17	228.91	228.91	228.91	228.91	294
2022-10-14	231.04	231.04	231.04	231.04	668
2022-10-13	227.90	227.90	227.90	227.90	717
2022-10-12	227.90	227.90	227.90	227.90	10,624
2022-10-11	227.90	227.90	227.90	227.90	3,694
2022-10-10	227.44	227.44	227.44	227.44	1,318
2022-10-07	228.11	228.11	228.11	228.11	11,054
2022-10-06	238.92	238.92	238.92	238.92	680
2022-10-05	238.92	238.92	238.92	238.92	1,719
2022-10-04	234.37	234.37	234.37	234.37	198,191
2022-10-03	226.97	226.97	226.97	226.97	1,109
2022-09-30	226.97	226.97	226.97	226.97	1,932
2022-09-29	226.97	226.97	226.97	226.97	806
2022-09-28	226.97	226.97	226.97	226.97	1,291
2022-09-27	229.10	229.10	229.10	229.10	14,949
2022-09-26	225.20	225.20	225.20	225.20	381
2022-09-23	236.93	236.93	236.93	236.93	13,501
2022-09-22	230.42	230.42	230.42	230.42	155,873
2022-09-21	235.61	235.61	235.61	235.61	32,667
2022-09-20	233.48	233.48	233.48	233.48	169,115
2022-09-19	231.67	231.67	231.67	231.67	0
2022-09-16	231.67	231.67	231.67	231.67	12,744
2022-09-15	231.59	231.59	231.59	231.59	415
2022-09-14	234.77	234.77	234.77	234.77	373
2022-09-13	240.01	240.01	240.01	240.01	428
2022-09-12	243.65	243.65	243.65	243.65	256
2022-09-09	241.72	241.72	241.72	241.72	370
2022-09-08	241.72	241.72	241.72	241.72	140,413
2022-09-07	237.07	237.07	237.07	237.07	160
2022-09-06	236.86	236.86	236.86	236.86	2,466
2022-09-05	245.96	245.96	245.96	245.96	0
2022-09-02	245.96	245.96	245.96	245.96	167,154
2022-09-01	243.22	243.22	243.22	243.22	135
2022-08-31	244.33	244.33	244.33	244.33	172,777
2022-08-30	244.79	244.79	244.79	244.79	1,902
2022-08-29	258.50	258.50	258.50	258.50	0
2022-08-26	258.50	258.50	258.50	258.50	119,862
2022-08-25	258.60	258.60	258.60	258.60	119
2022-08-24	257.42	257.42	257.42	257.42	14
2022-08-23	255.90	255.90	255.90	255.90	145
2022-08-22	258.78	258.78	258.78	258.78	505
2022-08-19	261.71	261.71	261.71	261.71	28
2022-08-18	261.71	261.71	261.71	261.71	72
2022-08-17	258.46	258.46	258.46	258.46	1,146
2022-08-16	259.45	259.45	259.45	259.45	1,688
2022-08-15	253.57	253.57	253.57	253.57	3
2022-08-12	253.57	253.57	253.57	253.57	103
2022-08-11	252.65	252.65	252.65	252.65	4,767
2022-08-10	252.30	252.30	252.30	252.30	4,756
2022-08-09	250.55	250.55	250.55	250.55	14,550
2022-08-08	250.98	250.98	250.98	250.98	90,578
2022-08-05	244.38	244.38	244.38	244.38	10,588
2022-08-04	242.68	242.68	242.68	242.68	9,115
2022-08-03	241.16	241.16	241.16	241.16	265
2022-08-02	239.61	239.61	239.61	239.61	103
2022-08-01	240.31	240.31	240.31	240.31	9
2022-07-29	237.05	237.05	237.05	237.05	281
2022-07-28	237.05	237.05	237.05	237.05	191
2022-07-27	230.06	230.06	230.06	230.06	1,125
2022-07-26	216.75	216.75	216.75	216.75	89,797
2022-07-25	218.19	218.19	218.19	218.19	2,584
2022-07-22	220.50	220.50	220.50	220.50	1,191
2022-07-21	218.38	218.38	218.38	218.38	70
2022-07-20	218.38	218.38	218.38	218.38	2,686
2022-07-19	211.94	211.94	211.94	211.94	54
2022-07-18	212.59	212.59	212.59	212.59	1,382
2022-07-15	213.48	213.48	213.48	213.48	367
2022-07-14	209.88	209.88	209.88	209.88	93
2022-07-13	212.18	212.18	212.18	212.18	730
2022-07-12	214.89	214.89	214.89	214.89	0
2022-07-11	216.86	216.86	216.86	216.86	81
2022-07-08	215.10	215.10	215.10	215.10	131
2022-07-07	214.06	214.06	214.06	214.06	0
2022-07-06	214.06	214.06	214.06	214.06	2,142
2022-07-05	209.27	209.27	209.27	209.27	619
2022-07-04	210.04	210.04	210.04	210.04	0
2022-07-01	210.04	210.04	210.04	210.04	760
2022-06-30	210.51	210.51	210.51	210.51	881
2022-06-29	214.06	214.06	214.06	214.06	0
2022-06-28	218.72	218.72	218.72	218.72	3,000
2022-06-27	220.09	220.09	220.09	220.09	75
2022-06-24	209.24	209.24	209.24	209.24	0
2022-06-23	209.51	209.51	209.51	209.51	105
2022-06-22	208.37	208.37	208.37	208.37	55
2022-06-21	200.28	200.28	200.28	200.28	162,964
2022-06-20	198.66	198.66	198.66	198.66	0
2022-06-17	198.66	198.66	198.66	198.66	13,975
2022-06-16	201.23	201.23	201.23	201.23	167,113
2022-06-15	203.57	203.57	203.57	203.57	0
2022-06-14	218.48	218.48	218.48	218.48	0
2022-06-13	218.48	218.48	218.48	218.48	0
2022-06-10	216.54	216.54	216.54	216.54	32
2022-06-09	216.54	216.54	216.54	216.54	39
2022-06-08	221.26	221.26	221.26	221.26	680
2022-06-07	217.22	217.22	217.22	217.22	2
2022-06-06	223.19	223.19	223.19	223.19	48
2022-06-03	222.93	222.93	222.93	222.93	0
2022-06-02	222.93	222.93	222.93	222.93	0
2022-06-01	222.93	222.93	222.93	222.93	415,159
2022-05-31	222.67	222.67	222.67	222.67	1,250
2022-05-30	223.34	223.34	223.34	223.34	0
2022-05-27	222.36	222.36	222.36	222.36	212
2022-05-26	214.26	214.26	214.26	214.26	31
2022-05-25	215.08	215.08	215.08	215.08	148
2022-05-24	212.38	212.38	212.38	212.38	2,240
2022-05-23	210.30	210.30	210.30	210.30	0
2022-05-20	210.30	210.30	210.30	210.30	0
2022-05-19	210.30	210.30	210.30	210.30	0
2022-05-18	214.96	214.96	214.96	214.96	76,514
2022-05-17	208.20	208.20	208.20	208.20	152
2022-05-16	206.67	206.67	206.67	206.67	257
2022-05-13	207.48	207.48	207.48	207.48	218
2022-05-12	208.19	208.19	208.19	208.19	6,380
2022-05-11	212.67	212.67	212.67	212.67	528
2022-05-10	213.05	213.05	213.05	213.05	0
2022-05-09	213.05	213.05	213.05	213.05	20
2022-05-06	217.18	217.18	217.18	217.18	380
2022-05-05	219.87	219.87	219.87	219.87	150,407
2022-05-04	221.54	221.54	221.54	221.54	149,883
2022-05-03	219.73	219.73	219.73	219.73	0
2022-05-02	223.66	223.66	223.66	223.66	0
2022-04-29	223.66	223.66	223.66	223.66	7
2022-04-28	228.18	228.18	228.18	228.18	1,211
2022-04-27	229.41	229.41	229.41	229.41	237,458
2022-04-26	226.05	226.05	226.05	226.05	310,246
2022-04-25	224.78	224.78	224.78	224.78	299,886
2022-04-22	226.79	226.79	226.79	226.79	234
2022-04-21	233.94	233.94	233.94	233.94	3,859
2022-04-20	229.60	229.60	229.60	229.60	256,345
2022-04-19	227.20	227.20	227.20	227.20	671
2022-04-18	233.78	233.78	233.78	233.78	0
2022-04-15	233.78	233.78	233.78	233.78	0
2022-04-14	233.78	233.78	233.78	233.78	462
2022-04-13	234.33	234.33	234.33	234.33	153
2022-04-12	233.65	233.65	233.65	233.65	24,299
2022-04-11	234.80	234.80	234.80	234.80	47
2022-04-08	238.83	238.83	238.83	238.83	611
2022-04-07	236.58	236.58	236.58	236.58	1,884
2022-04-06	237.79	237.79	237.79	237.79	17
2022-04-05	238.76	238.76	238.76	238.76	1,351
2022-04-04	234.13	234.13	234.13	234.13	35
2022-04-01	231.15	231.15	231.15	231.15	52
2022-03-31	231.15	231.15	231.15	231.15	462
2022-03-30	225.41	225.41	225.41	225.41	50
2022-03-29	222.14	222.14	222.14	222.14	81,270
2022-03-28	221.70	221.70	221.70	221.70	2
2022-03-25	217.50	217.50	217.50	217.50	44,728
2022-03-24	216.92	216.92	216.92	216.92	3
2022-03-23	216.92	216.92	216.92	216.92	3,166
2022-03-22	212.58	212.58	212.58	212.58	202
2022-03-21	212.78	212.78	212.78	212.78	1,745
2022-03-18	213.92	213.92	213.92	213.92	9
2022-03-17	211.62	211.62	211.62	211.62	180
2022-03-16	213.37	213.37	213.37	213.37	124
2022-03-15	210.12	210.12	210.12	210.12	225
2022-03-14	208.95	208.95	208.95	208.95	252
2022-03-11	209.57	209.57	209.57	209.57	136
2022-03-10	206.52	206.52	206.52	206.52	420
2022-03-09	206.31	206.31	206.31	206.31	252
2022-03-08	206.02	206.02	206.02	206.02	274
2022-03-07	206.29	206.29	206.29	206.29	1,124
2022-03-04	206.29	206.29	206.29	206.29	0
2022-03-03	206.29	206.29	206.29	206.29	135,030
2022-03-02	202.95	202.95	202.95	202.95	118
2022-03-01	203.63	203.63	203.63	203.63	0
2022-02-28	203.63	203.63	203.63	203.63	771
2022-02-25	200.94	200.94	200.94	200.94	25
2022-02-24	193.57	193.57	193.57	193.57	2,126
2022-02-23	200.27	200.27	200.27	200.27	3,425
2022-02-22	200.45	200.45	200.45	200.45	226
2022-02-21	201.03	201.03	201.03	201.03	0
2022-02-18	201.03	201.03	201.03	201.03	107
2022-02-17	201.73	201.73	201.73	201.73	1,571
2022-02-16	202.38	202.38	202.38	202.38	7,486
2022-02-15	201.98	201.98	201.98	201.98	5
2022-02-14	205.86	205.86	205.86	205.86	124
2022-02-11	205.86	205.86	205.86	205.86	9
2022-02-10	206.70	206.70	206.70	206.70	81,671
2022-02-09	210.47	210.47	210.47	210.47	87,639
2022-02-08	207.08	207.08	207.08	207.08	157
2022-02-07	207.08	207.08	207.08	207.08	745
2022-02-04	206.44	206.44	206.44	206.44	62
2022-02-03	206.44	206.44	206.44	206.44	35
2022-02-02	206.44	206.44	206.44	206.44	296
2022-02-01	206.48	206.48	206.48	206.48	122
2022-01-31	202.83	202.83	202.83	202.83	3,066
2022-01-28	198.43	198.43	198.43	198.43	195
2022-01-27	198.43	198.43	198.43	198.43	2,077
2022-01-26	214.86	214.86	214.86	214.86	137,976
2022-01-25	214.86	214.86	214.86	214.86	338
2022-01-24	216.54	216.54	216.54	216.54	971
2022-01-21	220.97	220.97	220.97	220.97	1,446
2022-01-20	227.95	227.95	227.95	227.95	479
2022-01-19	225.96	225.96	225.96	225.96	0
2022-01-18	225.53	225.53	225.53	225.53	79
2022-01-17	228.75	228.75	228.75	228.75	165
2022-01-14	229.88	229.88	229.88	229.88	103
2022-01-13	235.41	235.41	235.41	235.41	52
2022-01-12	234.14	234.14	234.14	234.14	355
2022-01-11	238.84	238.84	238.84	238.84	129
2022-01-10	238.39	238.39	238.39	238.39	121
2022-01-07	239.33	239.33	239.33	239.33	534
2022-01-06	244.30	244.30	244.30	244.30	210
2022-01-05	245.25	245.25	245.25	245.25	315
2022-01-04	245.60	245.60	245.60	245.60	244
2022-01-03	246.75	246.75	246.75	246.75	0
2021-12-31	246.75	246.75	246.75	246.75	5
2021-12-30	246.75	246.75	246.75	246.75	598
2021-12-29	241.35	241.35	241.35	241.35	69
2021-12-28	241.35	241.35	241.35	241.35	0
2021-12-27	241.35	241.35	241.35	241.35	0
2021-12-24	241.35	241.35	241.35	241.35	0
2021-12-23	241.35	241.35	241.35	241.35	213
2021-12-22	236.84	236.84	236.84	236.84	187
2021-12-21	230.85	230.85	230.85	230.85	224
2021-12-20	226.46	226.46	226.46	226.46	12,291
2021-12-17	231.21	231.21	231.21	231.21	232
2021-12-16	233.07	233.07	233.07	233.07	81
2021-12-15	229.42	229.42	229.42	229.42	0
2021-12-14	228.95	228.95	228.95	228.95	2,680
2021-12-13	235.98	235.98	235.98	235.98	209
2021-12-10	234.23	234.23	234.23	234.23	1,820
2021-12-09	236.17	236.17	236.17	236.17	130
2021-12-08	236.17	236.17	236.17	236.17	0
2021-12-07	236.17	236.17	236.17	236.17	560
2021-12-06	231.73	231.73	231.73	231.73	13
2021-12-03	228.91	228.91	228.91	228.91	817
2021-12-02	232.49	232.49	232.49	232.49	495
2021-12-01	229.34	229.34	229.34	229.34	133
2021-11-30	233.38	233.38	233.38	233.38	1,081
2021-11-29	234.37	234.37	234.37	234.37	12
2021-11-26	233.07	233.07	233.07	233.07	13,550
2021-11-25	234.37	234.37	234.37	234.37	0
2021-11-24	235.33	235.33	235.33	235.33	845
2021-11-23	235.33	235.33	235.33	235.33	976
2021-11-22	240.72	240.72	240.72	240.72	487
2021-11-19	238.40	238.40	238.40	238.40	300
2021-11-18	236.69	236.69	236.69	236.69	536
2021-11-17	235.97	235.97	235.97	235.97	100,427
2021-11-16	231.80	231.80	231.80	231.80	305
2021-11-15	231.80	231.80	231.80	231.80	11,879
2021-11-12	231.39	231.39	231.39	231.39	9,793
2021-11-11	229.05	229.05	229.05	229.05	241
2021-11-10	227.38	227.38	227.38	227.38	10
2021-11-09	227.38	227.38	227.38	227.38	0
2021-11-08	227.03	227.03	227.03	227.03	997
2021-11-05	229.02	229.02	229.02	229.02	3
2021-11-04	226.94	226.94	226.94	226.94	339
2021-11-03	223.66	223.66	223.66	223.66	4,169
2021-11-02	223.66	223.66	223.66	223.66	358
2021-11-01	222.72	222.72	222.72	222.72	774
2021-10-29	224.86	224.86	224.86	224.86	7
2021-10-28	224.51	224.51	224.51	224.51	127
2021-10-27	224.51	224.51	224.51	224.51	198
2021-10-26	218.76	218.76	218.76	218.76	211
2021-10-25	217.46	217.46	217.46	217.46	68
2021-10-22	217.46	217.46	217.46	217.46	84
2021-10-21	213.95	213.95	213.95	213.95	785
2021-10-20	213.98	213.98	213.98	213.98	4,031
2021-10-19	212.84	212.84	212.84	212.84	172
2021-10-18	211.37	211.37	211.37	211.37	39
2021-10-15	208.52	208.52	208.52	208.52	60
2021-10-14	207.10	207.10	207.10	207.10	558
2021-10-13	203.94	203.94	203.94	203.94	1,623
2021-10-12	203.21	203.21	203.21	203.21	51
2021-10-11	207.40	207.40	207.40	207.40	5
2021-10-08	207.92	207.92	207.92	207.92	273
2021-10-07	206.56	206.56	206.56	206.56	273
2021-10-06	204.85	204.85	204.85	204.85	240
2021-10-05	203.21	203.21	203.21	203.21	710
2021-10-04	200.96	200.96	200.96	200.96	78
2021-10-01	200.96	200.96	200.96	200.96	475
2021-09-30	200.96	200.96	200.96	200.96	358
2021-09-29	200.96	200.96	200.96	200.96	322
2021-09-28	201.34	201.34	201.34	201.34	2,510
2021-09-27	201.34	201.34	201.34	201.34	254,242
2021-09-24	200.95	200.95	200.95	200.95	36
2021-09-23	199.01	199.01	199.01	199.01	627
2021-09-22	199.01	199.01	199.01	199.01	89
2021-09-21	199.25	199.25	199.25	199.25	20
2021-09-20	198.67	198.67	198.67	198.67	115
2021-09-17	198.23	198.23	198.23	198.23	305
2021-09-16	200.52	200.52	200.52	200.52	134
2021-09-15	200.23	200.23	200.23	200.23	1,458
2021-09-14	200.05	200.05	200.05	200.05	1,016
2021-09-13	200.47	200.47	200.47	200.47	13,354
2021-09-10	204.92	204.92	204.92	204.92	700
2021-09-09	204.92	204.92	204.92	204.92	505
2021-09-08	204.71	204.71	204.71	204.71	24,220
2021-09-07	203.69	203.69	203.69	203.69	1,413
2021-09-06	206.81	206.81	206.81	206.81	0
2021-09-03	205.99	205.99	205.99	205.99	120
2021-09-02	206.39	206.39	206.39	206.39	11
2021-09-01	206.73	206.73	206.73	206.73	1,727
2021-08-31	209.07	209.07	209.07	209.07	57
2021-08-30	207.94	207.94	207.94	207.94	0
2021-08-27	207.94	207.94	207.94	207.94	105
2021-08-26	207.94	207.94	207.94	207.94	480
2021-08-25	207.32	207.32	207.32	207.32	72
2021-08-24	210.79	210.79	210.79	210.79	29
2021-08-23	211.58	211.58	211.58	211.58	8
2021-08-20	211.12	211.12	211.12	211.12	21
2021-08-19	208.47	208.47	208.47	208.47	0
2021-08-18	212.10	212.10	212.10	212.10	266
2021-08-17	214.66	214.66	214.66	214.66	822
2021-08-16	214.17	214.17	214.17	214.17	739
2021-08-13	215.43	215.43	215.43	215.43	2,448
2021-08-12	216.68	216.68	216.68	216.68	3,131
2021-08-11	216.07	216.07	216.07	216.07	7
2021-08-10	216.07	216.07	216.07	216.07	62
2021-08-09	212.77	212.77	212.77	212.77	87
2021-08-06	213.83	213.83	213.83	213.83	660
2021-08-05	212.40	212.40	212.40	212.40	80
2021-08-04	209.84	209.84	209.84	209.84	18
2021-08-03	209.84	209.84	209.84	209.84	168
2021-08-02	211.21	211.21	211.21	211.21	345
2021-07-30	208.71	208.71	208.71	208.71	675
2021-07-29	209.08	209.08	209.08	209.08	2,050
2021-07-28	206.54	206.54	206.54	206.54	16
2021-07-27	203.98	203.98	203.98	203.98	58
2021-07-26	203.98	203.98	203.98	203.98	26
2021-07-23	203.29	203.29	203.29	203.29	5
2021-07-22	204.47	204.47	204.47	204.47	0
2021-07-21	203.18	203.18	203.18	203.18	236
2021-07-20	204.06	204.06	204.06	204.06	158
2021-07-19	205.60	205.60	205.60	205.60	78
2021-07-16	203.96	203.96	203.96	203.96	14,082
2021-07-15	203.96	203.96	203.96	203.96	200
2021-07-14	204.03	204.03	204.03	204.03	0
2021-07-13	204.25	204.25	204.25	204.25	25,543
2021-07-12	201.51	201.51	201.51	201.51	0
2021-07-09	201.51	201.51	201.51	201.51	14
2021-07-08	201.39	201.39	201.39	201.39	260
2021-07-07	203.08	203.08	203.08	203.08	4
2021-07-06	200.41	200.41	200.41	200.41	2,118
2021-07-05	201.48	201.48	201.48	201.48	0
2021-07-02	199.03	199.03	199.03	199.03	29
2021-07-01	199.03	199.03	199.03	199.03	1,109
2021-06-30	197.29	197.29	197.29	197.29	80
2021-06-29	196.63	196.63	196.63	196.63	0
2021-06-28	197.36	197.36	197.36	197.36	40
2021-06-25	195.84	195.84	195.84	195.84	505
2021-06-24	196.10	196.10	196.10	196.10	44
2021-06-23	196.79	196.79	196.79	196.79	0
2021-06-22	196.24	196.24	196.24	196.24	2,660
2021-06-21	192.90	192.90	192.90	192.90	21
2021-06-18	196.05	196.05	196.05	196.05	1,390
2021-06-17	198.11	198.11	198.11	198.11	3,300
2021-06-16	199.03	199.03	199.03	199.03	0
2021-06-15	198.91	198.91	198.91	198.91	113
2021-06-14	199.65	199.65	199.65	199.65	241
2021-06-11	199.51	199.51	199.51	199.51	637
2021-06-10	199.62	199.62	199.62	199.62	32,260
2021-06-09	199.62	199.62	199.62	199.62	36
2021-06-08	197.13	197.13	197.13	197.13	8,811
2021-06-07	195.08	195.08	195.08	195.08	62
2021-06-04	195.08	195.08	195.08	195.08	292
2021-06-03	199.06	199.06	199.06	199.06	52
2021-06-02	199.06	199.06	199.06	199.06	728
2021-06-01	196.57	196.57	196.57	196.57	293
2021-05-28	197.24	197.24	197.24	197.24	582
2021-05-27	196.06	196.06	196.06	196.06	0
2021-05-26	196.06	196.06	196.06	196.06	8
2021-05-25	196.05	196.05	196.05	196.05	25
2021-05-24	195.28	195.28	195.28	195.28	292,110
2021-05-21	194.59	194.59	194.59	194.59	219
2021-05-20	190.51	190.51	190.51	190.51	106
2021-05-19	193.52	193.52	193.52	193.52	0
2021-05-18	193.75	193.75	193.75	193.75	3,475
2021-05-17	192.72	192.72	192.72	192.72	33
2021-05-14	193.60	193.60	193.60	193.60	209
2021-05-13	191.73	191.73	191.73	191.73	322
2021-05-12	194.47	194.47	194.47	194.47	0
2021-05-11	193.16	193.16	193.16	193.16	452
2021-05-10	194.86	194.86	194.86	194.86	30,080
2021-05-07	192.55	192.55	192.55	192.55	1,251
2021-05-06	194.02	194.02	194.02	194.02	1
2021-05-05	193.77	193.77	193.77	193.77	27
2021-05-04	192.73	192.73	192.73	192.73	134
2021-04-30	187.14	187.14	187.14	187.14	131
2021-04-29	187.14	187.14	187.14	187.14	67
2021-04-28	188.15	188.15	188.15	188.15	1,145
2021-04-27	194.71	194.71	194.71	194.71	248
2021-04-26	195.25	195.25	195.25	195.25	351
2021-04-23	196.86	196.86	196.86	196.86	230
2021-04-22	193.93	193.93	193.93	193.93	153
2021-04-21	193.65	193.65	193.65	193.65	150
2021-04-20	192.75	192.75	192.75	192.75	9
2021-04-19	192.12	192.12	192.12	192.12	170
2021-04-16	191.39	191.39	191.39	191.39	1,247
2021-04-15	192.56	192.56	192.56	192.56	240
2021-04-14	191.36	191.36	191.36	191.36	25,083
2021-04-13	190.03	190.03	190.03	190.03	6
2021-04-12	189.96	189.96	189.96	189.96	713
2021-04-09	187.87	187.87	187.87	187.87	234
2021-04-08	186.89	186.89	186.89	186.89	2,767
2021-04-07	187.64	187.64	187.64	187.64	379
2021-04-06	190.69	190.69	190.69	190.69	335
2021-04-01	188.75	188.75	188.75	188.75	8,344
2021-03-31	188.97	188.97	188.97	188.97	2,626
2021-03-30	190.53	190.53	190.53	190.53	100
2021-03-29	191.64	191.64	191.64	191.64	32
2021-03-26	189.81	189.81	189.81	189.81	556
2021-03-25	186.84	186.84	186.84	186.84	3,516
2021-03-24	187.73	187.73	187.73	187.73	81,927
2021-03-23	184.55	184.55	184.55	184.55	736
2021-03-22	184.55	184.55	184.55	184.55	946
2021-03-19	184.58	184.58	184.58	184.58	242
2021-03-18	186.63	186.63	186.63	186.63	464
2021-03-17	188.68	188.68	188.68	188.68	130
2021-03-16	188.68	188.68	188.68	188.68	944
2021-03-15	186.38	186.38	186.38	186.38	160
2021-03-12	181.50	181.50	181.50	181.50	100
2021-03-11	183.72	183.72	183.72	183.72	4,233
2021-03-10	183.29	183.29	183.29	183.29	1,588
2021-03-09	180.91	180.91	180.91	180.91	2,552
2021-03-08	180.77	180.77	180.77	180.77	28,039
2021-03-05	173.59	173.59	173.59	173.59	882
2021-03-04	174.70	174.70	174.70	174.70	154
2021-03-03	174.94	174.94	174.94	174.94	46
2021-03-02	176.47	176.47	176.47	176.47	436
2021-03-01	176.82	176.82	176.82	176.82	1,107
2021-02-26	177.59	177.59	177.59	177.59	4
2021-02-25	176.29	176.29	176.29	176.29	20
2021-02-24	171.92	171.92	171.92	171.92	295
2021-02-23	171.71	171.71	171.71	171.71	2,221
2021-02-22	167.97	167.97	167.97	167.97	50
2021-02-19	171.03	171.03	171.03	171.03	111
2021-02-18	169.50	169.50	169.50	169.50	188
2021-02-17	165.92	165.92	165.92	165.92	226
2021-02-16	167.48	167.48	167.48	167.48	7,253
2021-02-15	167.32	167.32	167.32	167.32	0
2021-02-12	166.80	166.80	166.80	166.80	147
2021-02-11	167.59	167.59	167.59	167.59	478
2021-02-10	166.25	166.25	166.25	166.25	53
2021-02-09	167.16	167.16	167.16	167.16	7
2021-02-08	167.30	167.30	167.30	167.30	28,063
2021-02-05	170.98	170.98	170.98	170.98	74
2021-02-04	168.14	168.14	168.14	168.14	417
2021-02-03	167.09	167.09	167.09	167.09	124
2021-02-02	167.65	167.65	167.65	167.65	21
2021-02-01	167.35	167.35	167.35	167.35	83
2021-01-29	166.75	166.75	166.75	166.75	17
2021-01-28	171.13	171.13	171.13	171.13	19
2021-01-27	166.86	166.86	166.86	166.86	126
2021-01-26	164.09	164.09	164.09	164.09	279
2021-01-25	161.93	161.93	161.93	161.93	1,372
2021-01-22	161.09	161.09	161.09	161.09	0
2021-01-21	162.01	162.01	162.01	162.01	103,880
2021-01-20	162.21	162.21	162.21	162.21	1,586
2021-01-19	161.88	161.88	161.88	161.88	7,544
2021-01-18	160.64	160.64	160.64	160.64	0
2021-01-15	160.64	160.64	160.64	160.64	88
2021-01-14	165.61	165.61	165.61	165.61	0
2021-01-13	169.06	169.06	169.06	169.06	0
2021-01-12	166.06	166.06	166.06	166.06	1,712
2021-01-11	168.96	168.96	168.96	168.96	398
2021-01-08	168.68	168.68	168.68	168.68	369
2021-01-07	169.48	169.48	169.48	169.48	101
2021-01-06	168.53	168.53	168.53	168.53	3,825
2021-01-05	168.40	168.40	168.40	168.40	991
2021-01-04	168.79	168.79	168.79	168.79	9,872
2020-12-31	174.96	174.96	174.96	174.96	0
2020-12-30	174.96	174.96	174.96	174.96	61
2020-12-29	175.76	175.76	175.76	175.76	569
2020-12-24	176.51	176.51	176.51	176.51	0
2020-12-23	176.51	176.51	176.51	176.51	47
2020-12-22	176.87	176.87	176.87	176.87	1,657
2020-12-21	176.23	176.23	176.23	176.23	16
2020-12-18	177.83	177.83	177.83	177.83	30,848
2020-12-17	175.12	175.12	175.12	175.12	0
2020-12-16	175.12	175.12	175.12	175.12	1,177
2020-12-15	174.16	174.16	174.16	174.16	95
2020-12-14	173.53	173.53	173.53	173.53	16,521
2020-12-11	172.48	172.48	172.48	172.48	730
2020-12-10	174.29	174.29	174.29	174.29	0
2020-12-09	174.29	174.29	174.29	174.29	0
2020-12-08	174.29	174.29	174.29	174.29	76
2020-12-07	174.34	174.34	174.34	174.34	197
2020-12-04	170.97	170.97	170.97	170.97	6,896
2020-12-03	170.97	170.97	170.97	170.97	15
2020-12-02	173.22	173.22	173.22	173.22	300
2020-12-01	175.33	175.33	175.33	175.33	4
2020-11-30	171.80	171.80	171.80	171.80	132
2020-11-27	175.37	175.37	175.37	175.37	170
2020-11-26	173.68	173.68	173.68	173.68	0
2020-11-25	173.68	173.68	173.68	173.68	10,801
2020-11-24	173.68	173.68	173.68	173.68	90
2020-11-23	171.60	171.60	171.60	171.60	62
2020-11-20	172.67	172.67	172.67	172.67	206
2020-11-19	173.85	173.85	173.85	173.85	11
2020-11-18	174.95	174.95	174.95	174.95	8
2020-11-17	175.65	175.65	175.65	175.65	131
2020-11-16	175.32	175.32	175.32	175.32	384
2020-11-13	170.07	170.07	170.07	170.07	3,610
2020-11-12	170.91	170.91	170.91	170.91	3,351
2020-11-11	171.35	171.35	171.35	171.35	100
2020-11-10	164.68	164.68	164.68	164.68	28,720
2020-11-09	164.68	164.68	164.68	164.68	7,195
2020-11-06	164.68	164.68	164.68	164.68	2,055
2020-11-05	164.35	164.35	164.35	164.35	80
2020-11-04	164.52	164.52	164.52	164.52	0
2020-11-03	164.52	164.52	164.52	164.52	2,416
2020-11-02	160.55	160.55	160.55	160.55	152
2020-10-30	158.00	158.00	158.00	158.00	454
2020-10-29	154.67	154.67	154.67	154.67	0
2020-10-28	154.67	154.67	154.67	154.67	1,414
2020-10-27	145.95	145.95	145.95	145.95	20
2020-10-26	145.85	145.85	145.85	145.85	16,185
2020-10-23	149.05	149.05	149.05	149.05	328
2020-10-22	147.05	147.05	147.05	147.05	602
2020-10-21	147.51	147.51	147.51	147.51	295
2020-10-20	146.63	146.63	146.63	146.63	1,710
2020-10-19	149.53	149.53	149.53	149.53	0
2020-10-16	149.53	149.53	149.53	149.53	1,044
2020-10-15	146.93	146.93	146.93	146.93	302
2020-10-14	149.95	149.95	149.95	149.95	235
2020-10-13	149.75	149.75	149.75	149.75	17,431
2020-10-12	151.53	151.53	151.53	151.53	356
2020-10-09	147.60	147.60	147.60	147.60	460
2020-10-08	146.48	146.48	146.48	146.48	23
2020-10-07	141.70	141.70	141.70	141.70	427
2020-10-06	142.65	142.65	142.65	142.65	845
2020-10-05	140.40	140.40	140.40	140.40	288
2020-10-02	137.91	137.91	137.91	137.91	1,079
2020-10-01	138.52	138.52	138.52	138.52	1,181
2020-09-30	138.52	138.52	138.52	138.52	223
2020-09-29	137.32	137.32	137.32	137.32	2,147
2020-09-28	136.69	136.69	136.69	136.69	5
2020-09-25	128.13	128.13	128.13	128.13	0
2020-09-24	128.13	128.13	128.13	128.13	111
2020-09-23	131.79	131.79	131.79	131.79	303
2020-09-22	132.65	132.65	132.65	132.65	113
2020-09-21	131.17	131.17	131.17	131.17	111,777
2020-09-18	136.60	136.60	136.60	136.60	666
2020-09-17	135.62	135.62	135.62	135.62	225
2020-09-16	137.81	137.81	137.81	137.81	234,729
2020-09-15	136.80	136.80	136.80	136.80	43
2020-09-14	134.86	134.86	134.86	134.86	148
2020-09-11	132.77	132.77	132.77	132.77	272
2020-04-03	129.69	129.69	129.69	129.69	0
2020-04-02	129.69	129.69	129.69	129.69	100
2020-04-01	136.56	136.56	136.56	136.56	0

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