Avalonbay Commu Share History

Avalonbay Commu Share Price history. The following table shows end-of-day data 0HJO historical share prices for Avalonbay Commu, 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.

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

Date	Open	High	Low	Close	Volume
2024-05-03	191.36	191.36	191.36	191.36	2
2024-05-02	188.41	188.41	188.41	188.41	55
2024-05-01	192.21	192.21	192.21	192.21	22
2024-04-30	192.21	192.21	192.21	192.21	230
2024-04-29	190.68	190.68	190.68	190.68	9
2024-04-26	196.08	196.08	196.08	196.08	103
2024-04-25	187.65	187.65	187.65	187.65	13
2024-04-24	185.80	185.80	185.80	185.80	3,644
2024-04-23	185.80	185.80	185.80	185.80	28
2024-04-22	185.80	185.80	185.80	185.80	4
2024-04-19	181.16	181.16	181.16	181.16	178
2024-04-18	181.16	181.16	181.16	181.16	32
2024-04-17	177.54	177.54	177.54	177.54	242
2024-04-16	177.17	177.17	177.17	177.17	187
2024-04-15	181.21	181.21	181.21	181.21	126
2024-04-12	183.81	183.81	183.81	183.81	299
2024-04-11	183.81	183.81	183.81	183.81	83
2024-04-10	184.93	184.93	184.93	184.93	135
2024-04-09	186.66	186.66	186.66	186.66	122
2024-04-08	181.64	181.64	181.64	181.64	280
2024-04-05	181.64	181.64	181.64	181.64	1
2024-04-04	181.64	181.64	181.64	181.64	3
2024-04-03	181.07	181.07	181.07	181.07	76
2024-04-02	179.51	179.51	179.51	179.51	39
2024-04-01	181.00	181.00	181.00	181.00	0
2024-03-29	181.00	181.00	181.00	181.00	0
2024-03-28	181.00	181.00	181.00	181.00	201
2024-03-27	181.00	181.00	181.00	181.00	17
2024-03-26	181.14	181.14	181.14	181.14	228
2024-03-25	181.07	181.07	181.07	181.07	31
2024-03-22	185.85	185.85	185.85	185.85	101
2024-03-21	182.62	182.62	182.62	182.62	152
2024-03-20	182.62	182.62	182.62	182.62	183
2024-03-19	182.62	182.62	182.62	182.62	57
2024-03-18	182.62	182.62	182.62	182.62	387
2024-03-15	183.59	183.59	183.59	183.59	82
2024-03-14	183.59	183.59	183.59	183.59	298
2024-03-13	183.59	183.59	183.59	183.59	121
2024-03-12	183.59	183.59	183.59	183.59	45
2024-03-11	183.59	183.59	183.59	183.59	1,341
2024-03-08	183.59	183.59	183.59	183.59	202
2024-03-07	183.59	183.59	183.59	183.59	2
2024-03-06	184.09	184.09	184.09	184.09	10
2024-03-05	176.40	176.40	176.40	176.40	1
2024-03-04	176.40	176.40	176.40	176.40	10
2024-03-01	176.40	176.40	176.40	176.40	633
2024-02-29	176.58	176.58	176.58	176.58	14
2024-02-28	175.77	175.77	175.77	175.77	4
2024-02-27	177.55	177.55	177.55	177.55	11
2024-02-26	177.55	177.55	177.55	177.55	10
2024-02-23	177.55	177.55	177.55	177.55	97
2024-02-22	177.55	177.55	177.55	177.55	152
2024-02-21	177.55	177.55	177.55	177.55	167
2024-02-20	177.55	177.55	177.55	177.55	345
2024-02-19	177.55	177.55	177.55	177.55	0
2024-02-16	177.55	177.55	177.55	177.55	36
2024-02-15	177.55	177.55	177.55	177.55	3
2024-02-14	174.57	174.57	174.57	174.57	28
2024-02-13	174.57	174.57	174.57	174.57	357
2024-02-12	174.57	174.57	174.57	174.57	362
2024-02-09	174.57	174.57	174.57	174.57	14
2024-02-08	170.48	170.48	170.48	170.48	212
2024-02-07	170.48	170.48	170.48	170.48	269
2024-02-06	171.50	171.50	171.50	171.50	121
2024-02-05	171.50	171.50	171.50	171.50	392
2024-02-02	174.93	174.93	174.93	174.93	148
2024-02-01	177.22	177.22	177.22	177.22	478
2024-01-31	177.22	177.22	177.22	177.22	549
2024-01-30	177.22	177.22	177.22	177.22	5
2024-01-29	176.53	176.53	176.53	176.53	53
2024-01-26	176.53	176.53	176.53	176.53	60
2024-01-25	177.55	177.55	177.55	177.55	304
2024-01-24	176.01	176.01	176.01	176.01	18
2024-01-23	179.24	179.24	179.24	179.24	88
2024-01-22	179.31	179.31	179.31	179.31	7
2024-01-19	177.19	177.19	177.19	177.19	2,070
2024-01-18	184.88	184.88	184.88	184.88	661
2024-01-17	184.88	184.88	184.88	184.88	1,528
2024-01-16	184.88	184.88	184.88	184.88	104,833
2024-01-15	184.88	184.88	184.88	184.88	0
2024-01-12	184.88	184.88	184.88	184.88	104
2024-01-11	183.28	183.28	183.28	183.28	130
2024-01-10	182.70	182.70	182.70	182.70	31
2024-01-09	182.70	182.70	182.70	182.70	0
2024-01-08	182.70	182.70	182.70	182.70	27
2024-01-05	182.70	182.70	182.70	182.70	35
2024-01-04	182.70	182.70	182.70	182.70	62
2024-01-03	188.27	188.27	188.27	188.27	239
2024-01-02	188.27	188.27	188.27	188.27	9
2024-01-01	186.51	186.51	186.51	186.51	0
2023-12-29	186.51	186.51	186.51	186.51	179
2023-12-28	186.51	186.51	186.51	186.51	17
2023-12-27	186.51	186.51	186.51	186.51	29
2023-12-26	177.88	177.88	177.88	177.88	0
2023-12-25	177.88	177.88	177.88	177.88	0
2023-12-22	177.88	177.88	177.88	177.88	12
2023-12-21	177.88	177.88	177.88	177.88	55
2023-12-20	177.88	177.88	177.88	177.88	668
2023-12-19	177.88	177.88	177.88	177.88	113
2023-12-18	177.88	177.88	177.88	177.88	58
2023-12-15	177.88	177.88	177.88	177.88	232
2023-12-14	177.88	177.88	177.88	177.88	11
2023-12-13	177.88	177.88	177.88	177.88	175
2023-12-12	177.88	177.88	177.88	177.88	89
2023-12-11	177.88	177.88	177.88	177.88	675
2023-12-08	177.88	177.88	177.88	177.88	442
2023-12-07	177.88	177.88	177.88	177.88	48
2023-12-06	177.88	177.88	177.88	177.88	141
2023-12-05	177.88	177.88	177.88	177.88	169
2023-12-04	177.88	177.88	177.88	177.88	237
2023-12-01	171.96	171.96	171.96	171.96	55
2023-11-30	171.96	171.96	171.96	171.96	2
2023-11-29	169.34	169.34	169.34	169.34	633
2023-11-28	169.34	169.34	169.34	169.34	2
2023-11-27	171.44	171.44	171.44	171.44	25
2023-11-24	171.44	171.44	171.44	171.44	143
2023-11-23	171.44	171.44	171.44	171.44	0
2023-11-22	171.44	171.44	171.44	171.44	71
2023-11-21	171.44	171.44	171.44	171.44	307
2023-11-20	168.38	168.38	168.38	168.38	39
2023-11-17	168.10	168.10	168.10	168.10	82
2023-11-16	169.42	169.42	169.42	169.42	154
2023-11-15	171.64	171.64	171.64	171.64	47
2023-11-14	168.39	168.39	168.39	168.39	12,426
2023-11-13	168.39	168.39	168.39	168.39	6
2023-11-10	168.39	168.39	168.39	168.39	0
2023-11-09	168.39	168.39	168.39	168.39	5
2023-11-08	168.39	168.39	168.39	168.39	3
2023-11-07	168.19	168.19	168.19	168.19	3
2023-11-06	170.57	170.57	170.57	170.57	17,417
2023-11-03	170.57	170.57	170.57	170.57	402
2023-11-02	163.09	163.09	163.09	163.09	131
2023-11-01	163.09	163.09	163.09	163.09	73
2023-10-31	163.09	163.09	163.09	163.09	50
2023-10-30	171.45	171.45	171.45	171.45	0
2023-10-27	171.45	171.45	171.45	171.45	18
2023-10-26	171.45	171.45	171.45	171.45	14
2023-10-25	171.45	171.45	171.45	171.45	312
2023-10-24	171.45	171.45	171.45	171.45	613
2023-10-23	171.45	171.45	171.45	171.45	0
2023-10-20	171.45	171.45	171.45	171.45	572
2023-10-19	176.65	176.65	176.65	176.65	2
2023-10-18	176.65	176.65	176.65	176.65	5
2023-10-17	176.65	176.65	176.65	176.65	7
2023-10-16	176.65	176.65	176.65	176.65	0
2023-10-13	176.65	176.65	176.65	176.65	267
2023-10-12	177.84	177.84	177.84	177.84	52
2023-10-11	169.89	169.89	169.89	169.89	175
2023-10-10	169.89	169.89	169.89	169.89	33
2023-10-09	169.89	169.89	169.89	169.89	8
2023-10-06	169.89	169.89	169.89	169.89	24
2023-10-05	169.89	169.89	169.89	169.89	31
2023-10-04	166.23	166.23	166.23	166.23	193
2023-10-03	166.23	166.23	166.23	166.23	211
2023-10-02	173.66	173.66	173.66	173.66	6
2023-09-29	173.66	173.66	173.66	173.66	149
2023-09-28	172.67	172.67	172.67	172.67	16
2023-09-27	174.97	174.97	174.97	174.97	1,987
2023-09-26	181.35	181.35	181.35	181.35	227
2023-09-25	181.35	181.35	181.35	181.35	0
2023-09-22	181.35	181.35	181.35	181.35	155
2023-09-21	181.35	181.35	181.35	181.35	6
2023-09-20	180.00	180.00	180.00	180.00	290
2023-09-19	180.00	180.00	180.00	180.00	92
2023-09-18	180.00	180.00	180.00	180.00	100
2023-09-15	180.00	180.00	180.00	180.00	139
2023-09-14	180.00	180.00	180.00	180.00	30
2023-09-13	180.88	180.88	180.88	180.88	160
2023-09-12	180.88	180.88	180.88	180.88	63
2023-09-11	180.88	180.88	180.88	180.88	150
2023-09-08	180.88	180.88	180.88	180.88	190
2023-09-07	183.81	183.81	183.81	183.81	135
2023-09-06	183.81	183.81	183.81	183.81	0
2023-09-05	183.81	183.81	183.81	183.81	0
2023-09-04	183.81	183.81	183.81	183.81	0
2023-09-01	183.81	183.81	183.81	183.81	33
2023-08-31	180.79	180.79	180.79	180.79	129
2023-08-30	180.79	180.79	180.79	180.79	263
2023-08-29	180.79	180.79	180.79	180.79	33
2023-08-28	180.79	180.79	180.79	180.79	0
2023-08-25	180.79	180.79	180.79	180.79	30
2023-08-24	180.79	180.79	180.79	180.79	440
2023-08-23	180.79	180.79	180.79	180.79	483
2023-08-22	180.79	180.79	180.79	180.79	0
2023-08-21	180.79	180.79	180.79	180.79	0
2023-08-18	180.79	180.79	180.79	180.79	45
2023-08-17	180.79	180.79	180.79	180.79	21
2023-08-16	180.79	180.79	180.79	180.79	42
2023-08-15	180.79	180.79	180.79	180.79	35
2023-08-14	189.04	189.04	189.04	189.04	70
2023-08-11	189.04	189.04	189.04	189.04	0
2023-08-10	189.04	189.04	189.04	189.04	1
2023-08-09	189.04	189.04	189.04	189.04	4
2023-08-08	189.04	189.04	189.04	189.04	58
2023-08-07	189.04	189.04	189.04	189.04	176
2023-08-04	189.04	189.04	189.04	189.04	115
2023-08-03	189.04	189.04	189.04	189.04	506
2023-08-02	189.04	189.04	189.04	189.04	452
2023-08-01	189.04	189.04	189.04	189.04	0
2023-07-31	189.04	189.04	189.04	189.04	34
2023-07-28	196.63	196.63	196.63	196.63	215
2023-07-27	196.63	196.63	196.63	196.63	408
2023-07-26	196.63	196.63	196.63	196.63	72
2023-07-25	196.63	196.63	196.63	196.63	6
2023-07-24	190.15	190.15	190.15	190.15	35
2023-07-21	190.15	190.15	190.15	190.15	40
2023-07-20	190.15	190.15	190.15	190.15	300
2023-07-19	190.15	190.15	190.15	190.15	130
2023-07-18	190.15	190.15	190.15	190.15	40
2023-07-17	190.15	190.15	190.15	190.15	39
2023-07-14	190.15	190.15	190.15	190.15	32
2023-07-13	190.15	190.15	190.15	190.15	60
2023-07-12	190.15	190.15	190.15	190.15	198
2023-07-11	190.15	190.15	190.15	190.15	266
2023-07-10	190.15	190.15	190.15	190.15	99
2023-07-07	190.15	190.15	190.15	190.15	951
2023-07-06	190.15	190.15	190.15	190.15	260
2023-07-05	186.40	186.40	186.40	186.40	0
2023-07-04	186.40	186.40	186.40	186.40	0
2023-07-03	186.40	186.40	186.40	186.40	333
2023-06-30	186.40	186.40	186.40	186.40	148
2023-06-29	186.40	186.40	186.40	186.40	220
2023-06-28	186.40	186.40	186.40	186.40	105
2023-06-27	186.40	186.40	186.40	186.40	556
2023-06-26	184.21	184.21	184.21	184.21	0
2023-06-23	184.21	184.21	184.21	184.21	87
2023-06-22	184.21	184.21	184.21	184.21	30
2023-06-21	191.53	191.53	191.53	191.53	80
2023-06-20	191.53	191.53	191.53	191.53	221
2023-06-19	191.53	191.53	191.53	191.53	81
2023-06-16	186.60	186.60	186.60	186.60	307
2023-06-15	186.60	186.60	186.60	186.60	343
2023-06-14	186.60	186.60	186.60	186.60	93
2023-06-13	186.60	186.60	186.60	186.60	97
2023-06-12	184.85	184.85	184.85	184.85	99
2023-06-09	184.85	184.85	184.85	184.85	63
2023-06-08	184.85	184.85	184.85	184.85	299
2023-06-07	173.16	173.16	173.16	173.16	68
2023-06-06	173.16	173.16	173.16	173.16	283
2023-06-05	173.16	173.16	173.16	173.16	104
2023-06-02	173.16	173.16	173.16	173.16	301
2023-06-01	173.16	173.16	173.16	173.16	90
2023-05-31	173.16	173.16	173.16	173.16	185
2023-05-30	173.16	173.16	173.16	173.16	275
2023-05-29	170.76	170.76	170.76	170.76	0
2023-05-26	170.76	170.76	170.76	170.76	236
2023-05-25	170.76	170.76	170.76	170.76	104
2023-05-24	177.52	177.52	177.52	177.52	38
2023-05-23	177.52	177.52	177.52	177.52	134
2023-05-22	177.52	177.52	177.52	177.52	5
2023-05-19	177.52	177.52	177.52	177.52	435
2023-05-18	177.17	177.17	177.17	177.17	66
2023-05-17	180.36	180.36	180.36	180.36	19
2023-05-16	180.36	180.36	180.36	180.36	15
2023-05-15	180.36	180.36	180.36	180.36	243
2023-05-12	180.36	180.36	180.36	180.36	6,405
2023-05-11	178.40	178.40	178.40	178.40	46
2023-05-10	178.40	178.40	178.40	178.40	66
2023-05-09	178.40	178.40	178.40	178.40	35
2023-05-08	177.82	177.82	177.82	177.82	0
2023-05-05	177.82	177.82	177.82	177.82	132
2023-05-04	177.82	177.82	177.82	177.82	100
2023-05-03	177.82	177.82	177.82	177.82	3,299
2023-05-02	172.80	172.80	172.80	172.80	117
2023-05-01	172.80	172.80	172.80	172.80	0
2023-04-28	172.80	172.80	172.80	172.80	307
2023-04-27	172.80	172.80	172.80	172.80	333
2023-04-26	172.80	172.80	172.80	172.80	180
2023-04-25	172.80	172.80	172.80	172.80	487
2023-04-24	174.29	174.29	174.29	174.29	282
2023-04-21	174.29	174.29	174.29	174.29	264
2023-04-20	174.29	174.29	174.29	174.29	218
2023-04-19	171.96	171.96	171.96	171.96	507
2023-04-18	171.96	171.96	171.96	171.96	2,692
2023-04-17	171.96	171.96	171.96	171.96	286
2023-04-14	171.96	171.96	171.96	171.96	318
2023-04-13	168.38	168.38	168.38	168.38	111
2023-04-12	169.09	169.09	169.09	169.09	306
2023-04-11	155.79	155.79	155.79	155.79	4,530
2023-04-10	166.83	166.83	166.83	166.83	0
2023-04-07	166.83	166.83	166.83	166.83	0
2023-04-06	166.83	166.83	166.83	166.83	544
2023-04-05	165.47	165.47	165.47	165.47	866
2023-04-04	165.47	165.47	165.47	165.47	437
2023-04-03	165.47	165.47	165.47	165.47	253
2023-03-31	165.47	165.47	165.47	165.47	197
2023-03-30	157.73	157.73	157.73	157.73	28
2023-03-29	157.73	157.73	157.73	157.73	80
2023-03-28	157.73	157.73	157.73	157.73	388
2023-03-27	157.73	157.73	157.73	157.73	7
2023-03-24	156.85	156.85	156.85	156.85	120
2023-03-23	156.85	156.85	156.85	156.85	2,248
2023-03-22	158.90	158.90	158.90	158.90	386
2023-03-21	160.55	160.55	160.55	160.55	447
2023-03-20	160.55	160.55	160.55	160.55	354
2023-03-17	161.48	161.48	161.48	161.48	3,833
2023-03-16	169.93	169.93	169.93	169.93	3
2023-03-15	170.21	170.21	170.21	170.21	6
2023-03-14	168.16	168.16	168.16	168.16	0
2023-03-13	168.16	168.16	168.16	168.16	7
2023-03-10	168.16	168.16	168.16	168.16	141
2023-03-09	173.75	173.75	173.75	173.75	180
2023-03-08	173.75	173.75	173.75	173.75	132
2023-03-07	174.36	174.36	174.36	174.36	145
2023-03-06	174.97	174.97	174.97	174.97	120
2023-03-03	168.04	168.04	168.04	168.04	78
2023-03-02	168.04	168.04	168.04	168.04	50
2023-03-01	173.24	173.24	173.24	173.24	230
2023-02-28	173.24	173.24	173.24	173.24	40
2023-02-27	175.00	175.00	175.00	175.00	40
2023-02-24	177.61	177.61	177.61	177.61	206
2023-02-23	177.61	177.61	177.61	177.61	170
2023-02-22	177.61	177.61	177.61	177.61	139
2023-02-21	175.81	175.81	175.81	175.81	99
2023-02-20	180.12	180.12	180.12	180.12	0
2023-02-17	180.12	180.12	180.12	180.12	25
2023-02-16	180.54	180.54	180.54	180.54	218
2023-02-15	180.58	180.58	180.58	180.58	35
2023-02-14	180.58	180.58	180.58	180.58	62
2023-02-13	180.59	180.59	180.59	180.59	86
2023-02-10	179.29	179.29	179.29	179.29	20
2023-02-09	179.29	179.29	179.29	179.29	70
2023-02-08	180.70	180.70	180.70	180.70	160
2023-02-07	180.25	180.25	180.25	180.25	60
2023-02-06	180.25	180.25	180.25	180.25	161
2023-02-03	184.50	184.50	184.50	184.50	120
2023-02-02	186.41	186.41	186.41	186.41	187
2023-02-01	177.44	177.44	177.44	177.44	243
2023-01-31	173.45	173.45	173.45	173.45	0
2023-01-30	173.45	173.45	173.45	173.45	0
2023-01-27	173.45	173.45	173.45	173.45	0
2023-01-26	173.38	173.38	173.38	173.38	21
2023-01-25	173.38	173.38	173.38	173.38	1
2023-01-24	173.38	173.38	173.38	173.38	17
2023-01-23	170.91	170.91	170.91	170.91	86
2023-01-20	170.01	170.01	170.01	170.01	740
2023-01-19	170.01	170.01	170.01	170.01	0
2023-01-18	170.01	170.01	170.01	170.01	80
2023-01-17	169.43	169.43	169.43	169.43	1,712
2023-01-16	170.69	170.69	170.69	170.69	0
2023-01-13	170.69	170.69	170.69	170.69	8
2023-01-12	161.84	161.84	161.84	161.84	0
2023-01-11	161.84	161.84	161.84	161.84	0
2023-01-10	161.84	161.84	161.84	161.84	0
2023-01-09	161.84	161.84	161.84	161.84	15
2023-01-06	161.84	161.84	161.84	161.84	0
2023-01-05	161.84	161.84	161.84	161.84	133
2023-01-04	161.84	161.84	161.84	161.84	113
2023-01-03	161.84	161.84	161.84	161.84	8
2023-01-02	159.73	159.73	159.73	159.73	0
2022-12-30	159.73	159.73	159.73	159.73	0
2022-12-29	159.73	159.73	159.73	159.73	11
2022-12-28	162.31	162.31	162.31	162.31	23
2022-12-27	163.16	163.16	163.16	163.16	0
2022-12-26	163.16	163.16	163.16	163.16	0
2022-12-23	163.16	163.16	163.16	163.16	205
2022-12-22	163.16	163.16	163.16	163.16	772
2022-12-21	163.16	163.16	163.16	163.16	65
2022-12-20	165.00	165.00	165.00	165.00	40
2022-12-19	165.00	165.00	165.00	165.00	80
2022-12-16	170.08	170.08	170.08	170.08	155
2022-12-15	170.08	170.08	170.08	170.08	2,915
2022-12-14	173.40	173.40	173.40	173.40	0
2022-12-13	171.55	171.55	171.55	171.55	56
2022-12-12	169.58	169.58	169.58	169.58	21
2022-12-09	172.57	172.57	172.57	172.57	0
2022-12-08	172.57	172.57	172.57	172.57	0
2022-12-07	172.57	172.57	172.57	172.57	0
2022-12-06	172.57	172.57	172.57	172.57	219
2022-12-05	172.57	172.57	172.57	172.57	0
2022-12-02	174.18	174.18	174.18	174.18	20
2022-12-01	172.79	172.79	172.79	172.79	54
2022-11-30	170.26	170.26	170.26	170.26	0
2022-11-29	170.26	170.26	170.26	170.26	517
2022-11-28	170.26	170.26	170.26	170.26	1,705
2022-11-25	167.58	167.58	167.58	167.58	4
2022-11-24	167.58	167.58	167.58	167.58	0
2022-11-23	167.58	167.58	167.58	167.58	3
2022-11-22	165.13	165.13	165.13	165.13	2,912
2022-11-21	165.13	165.13	165.13	165.13	2
2022-11-18	165.13	165.13	165.13	165.13	0
2022-11-17	163.99	163.99	163.99	163.99	45
2022-11-16	166.40	166.40	166.40	166.40	0
2022-11-15	166.40	166.40	166.40	166.40	23
2022-11-14	158.98	158.98	158.98	158.98	143
2022-11-11	158.98	158.98	158.98	158.98	0
2022-11-10	158.98	158.98	158.98	158.98	132
2022-11-09	162.02	162.02	162.02	162.02	1
2022-11-08	162.02	162.02	162.02	162.02	118
2022-11-07	171.18	171.18	171.18	171.18	41
2022-11-04	171.18	171.18	171.18	171.18	96
2022-11-03	171.18	171.18	171.18	171.18	2,495
2022-11-02	175.12	175.12	175.12	175.12	78
2022-11-01	175.12	175.12	175.12	175.12	0
2022-10-31	176.57	176.57	176.57	176.57	85
2022-10-28	174.56	174.56	174.56	174.56	0
2022-10-27	174.56	174.56	174.56	174.56	136
2022-10-26	172.03	172.03	172.03	172.03	0
2022-10-25	172.03	172.03	172.03	172.03	0
2022-10-24	172.03	172.03	172.03	172.03	0
2022-10-21	172.03	172.03	172.03	172.03	35
2022-10-20	175.87	175.87	175.87	175.87	8
2022-10-19	175.87	175.87	175.87	175.87	0
2022-10-18	175.87	175.87	175.87	175.87	100
2022-10-17	175.87	175.87	175.87	175.87	0
2022-10-14	175.87	175.87	175.87	175.87	349
2022-10-13	171.98	171.98	171.98	171.98	0
2022-10-12	171.98	171.98	171.98	171.98	3,404
2022-10-11	177.63	177.63	177.63	177.63	10
2022-10-10	177.63	177.63	177.63	177.63	0
2022-10-07	177.63	177.63	177.63	177.63	3,692
2022-10-06	184.19	184.19	184.19	184.19	20
2022-10-05	184.19	184.19	184.19	184.19	291
2022-10-04	184.19	184.19	184.19	184.19	55
2022-10-03	184.19	184.19	184.19	184.19	0
2022-09-30	186.41	186.41	186.41	186.41	65
2022-09-29	186.41	186.41	186.41	186.41	145
2022-09-28	181.80	181.80	181.80	181.80	143
2022-09-27	184.19	184.19	184.19	184.19	4,312
2022-09-26	178.09	178.09	178.09	178.09	81
2022-09-23	193.65	193.65	193.65	193.65	130
2022-09-22	188.97	188.97	188.97	188.97	4,992
2022-09-21	192.88	192.88	192.88	192.88	2,816
2022-09-20	192.88	192.88	192.88	192.88	23
2022-09-19	200.50	200.50	200.50	200.50	0
2022-09-16	200.50	200.50	200.50	200.50	32
2022-09-15	205.37	205.37	205.37	205.37	170
2022-09-14	207.85	207.85	207.85	207.85	178
2022-09-13	212.63	212.63	212.63	212.63	6
2022-09-12	212.56	212.56	212.56	212.56	0
2022-09-09	212.56	212.56	212.56	212.56	49
2022-09-08	202.51	202.51	202.51	202.51	225
2022-09-07	202.51	202.51	202.51	202.51	0
2022-09-06	202.51	202.51	202.51	202.51	0
2022-09-05	202.51	202.51	202.51	202.51	0
2022-09-02	201.57	201.57	201.57	201.57	4
2022-09-01	201.57	201.57	201.57	201.57	0
2022-08-31	214.69	214.69	214.69	214.69	0
2022-08-30	214.69	214.69	214.69	214.69	0
2022-08-29	214.69	214.69	214.69	214.69	0
2022-08-26	214.69	214.69	214.69	214.69	2
2022-08-25	214.69	214.69	214.69	214.69	0
2022-08-24	214.69	214.69	214.69	214.69	0
2022-08-23	214.69	214.69	214.69	214.69	10
2022-08-22	214.69	214.69	214.69	214.69	22
2022-08-19	217.65	217.65	217.65	217.65	10
2022-08-18	217.76	217.76	217.76	217.76	0
2022-08-17	217.76	217.76	217.76	217.76	0
2022-08-16	217.76	217.76	217.76	217.76	11
2022-08-15	219.54	219.54	219.54	219.54	35
2022-08-12	217.10	217.10	217.10	217.10	50
2022-08-11	206.81	206.81	206.81	206.81	0
2022-08-10	206.81	206.81	206.81	206.81	0
2022-08-09	206.81	206.81	206.81	206.81	5
2022-08-08	202.05	202.05	202.05	202.05	0
2022-08-05	202.05	202.05	202.05	202.05	30
2022-08-04	202.05	202.05	202.05	202.05	0
2022-08-03	208.25	208.25	208.25	208.25	0
2022-08-02	208.25	208.25	208.25	208.25	19
2022-08-01	198.16	198.16	198.16	198.16	0
2022-07-29	198.16	198.16	198.16	198.16	0
2022-07-28	198.16	198.16	198.16	198.16	1
2022-07-27	198.16	198.16	198.16	198.16	0
2022-07-26	198.16	198.16	198.16	198.16	0
2022-07-25	198.16	198.16	198.16	198.16	0
2022-07-22	198.16	198.16	198.16	198.16	41
2022-07-21	189.14	189.14	189.14	189.14	0
2022-07-20	189.14	189.14	189.14	189.14	6
2022-07-19	189.14	189.14	189.14	189.14	6
2022-07-18	189.14	189.14	189.14	189.14	0
2022-07-15	189.14	189.14	189.14	189.14	0
2022-07-14	190.45	190.45	190.45	190.45	6
2022-07-13	192.37	192.37	192.37	192.37	0
2022-07-12	195.08	195.08	195.08	195.08	0
2022-07-11	195.08	195.08	195.08	195.08	0
2022-07-08	195.08	195.08	195.08	195.08	0
2022-07-07	194.94	194.94	194.94	194.94	0
2022-07-06	196.21	196.21	196.21	196.21	27
2022-07-05	194.72	194.72	194.72	194.72	0
2022-07-04	194.72	194.72	194.72	194.72	0
2022-07-01	194.72	194.72	194.72	194.72	0
2022-06-30	193.22	193.22	193.22	193.22	1
2022-06-29	194.82	194.82	194.82	194.82	0
2022-06-28	194.82	194.82	194.82	194.82	7
2022-06-27	194.82	194.82	194.82	194.82	139
2022-06-24	194.90	194.90	194.90	194.90	47
2022-06-23	191.89	191.89	191.89	191.89	10
2022-06-22	193.90	193.90	193.90	193.90	0
2022-06-21	193.37	193.37	193.37	193.37	198
2022-06-20	189.73	189.73	189.73	189.73	0
2022-06-17	193.48	193.48	193.48	193.48	10
2022-06-16	193.48	193.48	193.48	193.48	0
2022-06-15	193.48	193.48	193.48	193.48	100
2022-06-14	193.48	193.48	193.48	193.48	0
2022-06-13	193.48	193.48	193.48	193.48	11
2022-06-10	196.09	196.09	196.09	196.09	10
2022-06-09	200.49	200.49	200.49	200.49	0
2022-06-08	204.85	204.85	204.85	204.85	0
2022-06-07	200.80	200.80	200.80	200.80	0
2022-06-06	206.74	206.74	206.74	206.74	0
2022-06-03	207.96	207.96	207.96	207.96	0
2022-06-02	207.96	207.96	207.96	207.96	0
2022-06-01	207.96	207.96	207.96	207.96	28
2022-05-31	208.89	208.89	208.89	208.89	536
2022-05-30	202.90	202.90	202.90	202.90	0
2022-05-27	202.90	202.90	202.90	202.90	1
2022-05-26	202.90	202.90	202.90	202.90	0
2022-05-25	202.90	202.90	202.90	202.90	0
2022-05-24	202.90	202.90	202.90	202.90	0
2022-05-23	199.40	199.40	199.40	199.40	0
2022-05-20	206.14	206.14	206.14	206.14	0
2022-05-19	206.14	206.14	206.14	206.14	5
2022-05-18	206.14	206.14	206.14	206.14	0
2022-05-17	203.11	203.11	203.11	203.11	0
2022-05-16	203.11	203.11	203.11	203.11	0
2022-05-13	203.11	203.11	203.11	203.11	267
2022-05-12	203.11	203.11	203.11	203.11	9
2022-05-11	205.82	205.82	205.82	205.82	0
2022-05-10	205.82	205.82	205.82	205.82	0
2022-05-09	224.94	224.94	224.94	224.94	0
2022-05-06	224.94	224.94	224.94	224.94	0
2022-05-05	224.94	224.94	224.94	224.94	0
2022-05-04	224.94	224.94	224.94	224.94	0
2022-05-03	219.21	219.21	219.21	219.21	0
2022-05-02	250.66	250.66	250.66	250.66	0
2022-04-29	250.66	250.66	250.66	250.66	50
2022-04-28	250.66	250.66	250.66	250.66	10
2022-04-27	250.66	250.66	250.66	250.66	15
2022-04-26	250.66	250.66	250.66	250.66	23
2022-04-25	256.15	256.15	256.15	256.15	0
2022-04-22	256.15	256.15	256.15	256.15	65
2022-04-21	246.25	246.25	246.25	246.25	0
2022-04-20	246.25	246.25	246.25	246.25	0
2022-04-19	246.25	246.25	246.25	246.25	0
2022-04-18	246.25	246.25	246.25	246.25	0
2022-04-15	246.25	246.25	246.25	246.25	0
2022-04-14	246.25	246.25	246.25	246.25	25
2022-04-13	246.25	246.25	246.25	246.25	0
2022-04-12	246.25	246.25	246.25	246.25	0
2022-04-11	248.37	248.37	248.37	248.37	4
2022-04-08	248.37	248.37	248.37	248.37	0
2022-04-07	248.37	248.37	248.37	248.37	13
2022-04-06	248.37	248.37	248.37	248.37	3
2022-04-05	248.37	248.37	248.37	248.37	0
2022-04-04	248.37	248.37	248.37	248.37	0
2022-04-01	248.37	248.37	248.37	248.37	0
2022-03-31	251.95	251.95	251.95	251.95	0
2022-03-30	258.30	258.30	258.30	258.30	0
2022-03-29	244.23	244.23	244.23	244.23	0
2022-03-28	244.23	244.23	244.23	244.23	12
2022-03-25	244.23	244.23	244.23	244.23	16
2022-03-24	242.77	242.77	242.77	242.77	55
2022-03-23	243.07	243.07	243.07	243.07	0
2022-03-22	243.79	243.79	243.79	243.79	0
2022-03-21	245.38	245.38	245.38	245.38	0
2022-03-18	245.97	245.97	245.97	245.97	2
2022-03-17	244.02	244.02	244.02	244.02	0
2022-03-16	244.02	244.02	244.02	244.02	0
2022-03-15	244.02	244.02	244.02	244.02	0
2022-03-14	244.02	244.02	244.02	244.02	0
2022-03-11	244.02	244.02	244.02	244.02	0
2022-03-10	249.68	249.68	249.68	249.68	0
2022-03-09	249.68	249.68	249.68	249.68	0
2022-03-08	249.68	249.68	249.68	249.68	0
2022-03-07	249.68	249.68	249.68	249.68	37
2022-03-04	245.57	245.57	245.57	245.57	59
2022-03-03	231.29	231.29	231.29	231.29	0
2022-03-02	231.29	231.29	231.29	231.29	0
2022-03-01	231.29	231.29	231.29	231.29	0
2022-02-28	231.29	231.29	231.29	231.29	0
2022-02-25	231.29	231.29	231.29	231.29	14
2022-02-24	237.07	237.07	237.07	237.07	56
2022-02-23	237.07	237.07	237.07	237.07	11
2022-02-22	237.07	237.07	237.07	237.07	0
2022-02-21	237.07	237.07	237.07	237.07	0
2022-02-18	237.07	237.07	237.07	237.07	10
2022-02-17	239.61	239.61	239.61	239.61	100
2022-02-16	239.61	239.61	239.61	239.61	0
2022-02-15	239.61	239.61	239.61	239.61	55
2022-02-14	240.38	240.38	240.38	240.38	0
2022-02-11	240.49	240.49	240.49	240.49	0
2022-02-10	240.49	240.49	240.49	240.49	0
2022-02-09	240.49	240.49	240.49	240.49	0
2022-02-08	247.30	247.30	247.30	247.30	0
2022-02-07	247.30	247.30	247.30	247.30	0
2022-02-04	250.21	250.21	250.21	250.21	4
2022-02-03	251.63	251.63	251.63	251.63	0
2022-02-02	249.68	249.68	249.68	249.68	32
2022-02-01	244.23	244.23	244.23	244.23	0
2022-01-31	243.44	243.44	243.44	243.44	0
2022-01-28	243.44	243.44	243.44	243.44	0
2022-01-27	243.44	243.44	243.44	243.44	25
2022-01-26	245.52	245.52	245.52	245.52	23
2022-01-25	234.34	234.34	234.34	234.34	34
2022-01-24	237.43	237.43	237.43	237.43	57
2022-01-21	245.48	245.48	245.48	245.48	75
2022-01-20	247.90	247.90	247.90	247.90	0
2022-01-19	247.90	247.90	247.90	247.90	81
2022-01-18	247.90	247.90	247.90	247.90	41
2022-01-17	248.68	248.68	248.68	248.68	0
2022-01-14	249.71	249.71	249.71	249.71	111
2022-01-13	252.12	252.12	252.12	252.12	12
2022-01-12	249.21	249.21	249.21	249.21	15
2022-01-11	249.04	249.04	249.04	249.04	0
2022-01-10	249.04	249.04	249.04	249.04	14
2022-01-07	249.50	249.50	249.50	249.50	108
2022-01-06	252.12	252.12	252.12	252.12	14
2022-01-05	251.37	251.37	251.37	251.37	15
2022-01-04	251.37	251.37	251.37	251.37	0
2022-01-03	251.38	251.38	251.38	251.38	0
2021-12-31	251.38	251.38	251.38	251.38	0
2021-12-30	246.11	246.11	246.11	246.11	0
2021-12-29	246.11	246.11	246.11	246.11	0
2021-12-28	246.11	246.11	246.11	246.11	0
2021-12-27	246.11	246.11	246.11	246.11	0
2021-12-24	246.11	246.11	246.11	246.11	0
2021-12-23	245.62	245.62	245.62	245.62	8
2021-12-22	245.62	245.62	245.62	245.62	0
2021-12-21	244.53	244.53	244.53	244.53	0
2021-12-20	244.53	244.53	244.53	244.53	0
2021-12-17	248.90	248.90	248.90	248.90	0
2021-12-16	248.90	248.90	248.90	248.90	7
2021-12-15	244.24	244.24	244.24	244.24	0
2021-12-14	237.96	237.96	237.96	237.96	8
2021-12-13	237.96	237.96	237.96	237.96	0
2021-12-10	237.96	237.96	237.96	237.96	0
2021-12-09	237.96	237.96	237.96	237.96	0
2021-12-08	237.96	237.96	237.96	237.96	5
2021-12-07	237.96	237.96	237.96	237.96	0
2021-12-06	237.96	237.96	237.96	237.96	0
2021-12-03	238.87	238.87	238.87	238.87	641
2021-12-02	238.87	238.87	238.87	238.87	10
2021-12-01	238.87	238.87	238.87	238.87	112
2021-11-30	240.81	240.81	240.81	240.81	40
2021-11-29	240.81	240.81	240.81	240.81	0
2021-11-26	246.86	246.86	246.86	246.86	6,324
2021-11-25	246.86	246.86	246.86	246.86	0
2021-11-24	243.45	243.45	243.45	243.45	0
2021-11-23	243.45	243.45	243.45	243.45	0
2021-11-22	243.45	243.45	243.45	243.45	0
2021-11-19	243.45	243.45	243.45	243.45	0
2021-11-18	243.45	243.45	243.45	243.45	7
2021-11-17	244.50	244.50	244.50	244.50	48,432
2021-11-16	244.50	244.50	244.50	244.50	132
2021-11-15	241.32	241.32	241.32	241.32	9
2021-11-12	239.71	239.71	239.71	239.71	0
2021-11-11	239.71	239.71	239.71	239.71	0
2021-11-10	239.71	239.71	239.71	239.71	0
2021-11-09	235.60	235.60	235.60	235.60	0
2021-11-08	235.60	235.60	235.60	235.60	0
2021-11-05	235.60	235.60	235.60	235.60	0
2021-11-04	235.60	235.60	235.60	235.60	4
2021-11-03	235.60	235.60	235.60	235.60	0
2021-11-02	236.68	236.68	236.68	236.68	4
2021-11-01	236.68	236.68	236.68	236.68	0
2021-10-29	232.77	232.77	232.77	232.77	0
2021-10-28	232.77	232.77	232.77	232.77	0
2021-10-27	232.77	232.77	232.77	232.77	0
2021-10-26	232.77	232.77	232.77	232.77	0
2021-10-25	233.00	233.00	233.00	233.00	0
2021-10-22	233.00	233.00	233.00	233.00	4
2021-10-21	233.00	233.00	233.00	233.00	0
2021-10-20	232.39	232.39	232.39	232.39	0
2021-10-19	232.39	232.39	232.39	232.39	0
2021-10-18	232.39	232.39	232.39	232.39	0
2021-10-15	232.39	232.39	232.39	232.39	0
2021-10-14	226.12	226.12	226.12	226.12	0
2021-10-13	226.12	226.12	226.12	226.12	0
2021-10-12	226.12	226.12	226.12	226.12	0
2021-10-11	226.12	226.12	226.12	226.12	0
2021-10-08	226.12	226.12	226.12	226.12	24
2021-10-07	220.20	220.20	220.20	220.20	14
2021-10-06	220.20	220.20	220.20	220.20	0
2021-10-05	220.20	220.20	220.20	220.20	2
2021-10-04	220.20	220.20	220.20	220.20	0
2021-10-01	220.20	220.20	220.20	220.20	0
2021-09-30	220.20	220.20	220.20	220.20	0
2021-09-29	220.20	220.20	220.20	220.20	0
2021-09-28	221.66	221.66	221.66	221.66	2
2021-09-27	227.27	227.27	227.27	227.27	18
2021-09-24	227.27	227.27	227.27	227.27	0
2021-09-23	223.48	223.48	223.48	223.48	0
2021-09-22	219.44	219.44	219.44	219.44	0
2021-09-21	219.44	219.44	219.44	219.44	0
2021-09-20	219.44	219.44	219.44	219.44	16
2021-09-17	223.68	223.68	223.68	223.68	0
2021-09-16	224.75	224.75	224.75	224.75	0
2021-09-15	224.29	224.29	224.29	224.29	0
2021-09-14	223.71	223.71	223.71	223.71	0
2021-09-13	231.52	231.52	231.52	231.52	0
2021-09-10	231.52	231.52	231.52	231.52	0
2021-09-09	231.52	231.52	231.52	231.52	0
2021-09-08	231.52	231.52	231.52	231.52	0
2021-09-07	231.52	231.52	231.52	231.52	6
2021-09-06	231.52	231.52	231.52	231.52	0
2021-09-03	230.36	230.36	230.36	230.36	20
2021-09-02	229.58	229.58	229.58	229.58	8
2021-09-01	229.58	229.58	229.58	229.58	0
2021-08-31	224.63	224.63	224.63	224.63	0
2021-08-30	224.63	224.63	224.63	224.63	0
2021-08-27	224.63	224.63	224.63	224.63	0
2021-08-26	224.63	224.63	224.63	224.63	0
2021-08-25	224.63	224.63	224.63	224.63	0
2021-08-24	224.63	224.63	224.63	224.63	6
2021-08-23	224.63	224.63	224.63	224.63	0
2021-08-20	223.95	223.95	223.95	223.95	0
2021-08-19	222.87	222.87	222.87	222.87	0
2021-08-18	223.54	223.54	223.54	223.54	0
2021-08-17	223.54	223.54	223.54	223.54	0
2021-08-16	223.54	223.54	223.54	223.54	1
2021-08-13	227.15	227.15	227.15	227.15	2
2021-08-12	227.15	227.15	227.15	227.15	0
2021-08-11	227.15	227.15	227.15	227.15	0
2021-08-10	227.15	227.15	227.15	227.15	24
2021-08-09	228.90	228.90	228.90	228.90	0
2021-08-06	228.90	228.90	228.90	228.90	9
2021-08-05	228.90	228.90	228.90	228.90	6
2021-08-04	228.90	228.90	228.90	228.90	806
2021-08-03	228.49	228.49	228.49	228.49	0
2021-08-02	228.49	228.49	228.49	228.49	137
2021-07-30	227.45	227.45	227.45	227.45	7
2021-07-29	227.45	227.45	227.45	227.45	0
2021-07-28	229.28	229.28	229.28	229.28	12
2021-07-27	226.20	226.20	226.20	226.20	0
2021-07-26	228.18	228.18	228.18	228.18	0
2021-07-23	228.18	228.18	228.18	228.18	0
2021-07-22	228.18	228.18	228.18	228.18	32
2021-07-21	229.32	229.32	229.32	229.32	14
2021-07-20	223.17	223.17	223.17	223.17	0
2021-07-19	225.87	225.87	225.87	225.87	0
2021-07-16	224.07	224.07	224.07	224.07	0
2021-07-15	224.07	224.07	224.07	224.07	1
2021-07-14	223.48	223.48	223.48	223.48	0
2021-07-13	223.48	223.48	223.48	223.48	31
2021-07-12	223.40	223.40	223.40	223.40	9
2021-07-09	213.55	213.55	213.55	213.55	30
2021-07-08	213.55	213.55	213.55	213.55	0
2021-07-07	213.55	213.55	213.55	213.55	0
2021-07-06	211.33	211.33	211.33	211.33	0
2021-07-05	211.33	211.33	211.33	211.33	0
2021-07-02	210.94	210.94	210.94	210.94	0
2021-07-01	212.97	212.97	212.97	212.97	100
2021-06-30	212.97	212.97	212.97	212.97	0
2021-06-29	212.97	212.97	212.97	212.97	9
2021-06-28	213.94	213.94	213.94	213.94	0
2021-06-25	212.74	212.74	212.74	212.74	0
2021-06-24	212.74	212.74	212.74	212.74	37
2021-06-23	211.58	211.58	211.58	211.58	0
2021-06-22	208.73	208.73	208.73	208.73	0
2021-06-21	208.73	208.73	208.73	208.73	23
2021-06-18	210.00	210.00	210.00	210.00	61
2021-06-17	210.97	210.97	210.97	210.97	0
2021-06-16	210.97	210.97	210.97	210.97	0
2021-06-15	214.21	214.21	214.21	214.21	0
2021-06-14	214.64	214.64	214.64	214.64	3
2021-06-11	214.66	214.66	214.66	214.66	5
2021-06-10	212.14	212.14	212.14	212.14	146
2021-06-09	211.03	211.03	211.03	211.03	0
2021-06-08	210.75	210.75	210.75	210.75	0
2021-06-07	210.75	210.75	210.75	210.75	2
2021-06-04	210.75	210.75	210.75	210.75	46
2021-06-03	210.75	210.75	210.75	210.75	0
2021-06-02	210.75	210.75	210.75	210.75	22
2021-06-01	208.78	208.78	208.78	208.78	9
2021-05-28	204.07	204.07	204.07	204.07	13
2021-05-27	205.42	205.42	205.42	205.42	0
2021-05-26	204.48	204.48	204.48	204.48	0
2021-05-25	203.80	203.80	203.80	203.80	33
2021-05-24	197.37	197.37	197.37	197.37	0
2021-05-21	197.37	197.37	197.37	197.37	20
2021-05-20	197.37	197.37	197.37	197.37	0
2021-05-19	197.37	197.37	197.37	197.37	0
2021-05-18	197.37	197.37	197.37	197.37	1
2021-05-17	197.37	197.37	197.37	197.37	0
2021-05-14	197.37	197.37	197.37	197.37	4
2021-05-13	196.18	196.18	196.18	196.18	0
2021-05-12	196.18	196.18	196.18	196.18	0
2021-05-11	194.46	194.46	194.46	194.46	0
2021-05-10	194.46	194.46	194.46	194.46	105
2021-05-07	193.29	193.29	193.29	193.29	0
2021-05-06	195.31	195.31	195.31	195.31	0
2021-05-05	195.31	195.31	195.31	195.31	0
2021-05-04	195.31	195.31	195.31	195.31	0
2021-04-30	195.31	195.31	195.31	195.31	0
2021-04-29	195.31	195.31	195.31	195.31	0
2021-04-28	195.31	195.31	195.31	195.31	0
2021-04-27	194.32	194.32	194.32	194.32	0
2021-04-26	194.32	194.32	194.32	194.32	0
2021-04-23	194.32	194.32	194.32	194.32	0
2021-04-22	192.68	192.68	192.68	192.68	0
2021-04-21	192.68	192.68	192.68	192.68	0
2021-04-20	191.55	191.55	191.55	191.55	2
2021-04-19	189.81	189.81	189.81	189.81	0
2021-04-16	187.80	187.80	187.80	187.80	10
2021-04-15	187.80	187.80	187.80	187.80	0
2021-04-14	187.80	187.80	187.80	187.80	0
2021-04-13	187.12	187.12	187.12	187.12	0
2021-04-12	184.79	184.79	184.79	184.79	31
2021-04-09	184.51	184.51	184.51	184.51	0
2021-04-08	184.51	184.51	184.51	184.51	0
2021-04-07	184.51	184.51	184.51	184.51	0
2021-04-06	184.51	184.51	184.51	184.51	0
2021-04-01	184.51	184.51	184.51	184.51	29
2021-03-31	189.12	189.12	189.12	189.12	0
2021-03-30	189.12	189.12	189.12	189.12	0
2021-03-29	189.12	189.12	189.12	189.12	0
2021-03-26	187.80	187.80	187.80	187.80	7
2021-03-25	183.86	183.86	183.86	183.86	8
2021-03-24	184.64	184.64	184.64	184.64	27
2021-03-23	184.64	184.64	184.64	184.64	0
2021-03-22	184.64	184.64	184.64	184.64	37
2021-03-19	190.49	190.49	190.49	190.49	32
2021-03-18	190.49	190.49	190.49	190.49	0
2021-03-17	190.49	190.49	190.49	190.49	0
2021-03-16	190.49	190.49	190.49	190.49	0
2021-03-15	190.49	190.49	190.49	190.49	0
2021-03-12	186.21	186.21	186.21	186.21	0
2021-03-11	186.21	186.21	186.21	186.21	918
2021-03-10	183.91	183.91	183.91	183.91	0
2021-03-09	183.91	183.91	183.91	183.91	0
2021-03-08	182.59	182.59	182.59	182.59	9
2021-03-05	179.60	179.60	179.60	179.60	30
2021-03-04	181.40	181.40	181.40	181.40	0
2021-03-03	178.22	178.22	178.22	178.22	0
2021-03-02	176.52	176.52	176.52	176.52	5
2021-03-01	175.75	175.75	175.75	175.75	0
2021-02-26	185.41	185.41	185.41	185.41	0
2021-02-25	185.41	185.41	185.41	185.41	4
2021-02-24	177.44	177.44	177.44	177.44	15
2021-02-23	177.44	177.44	177.44	177.44	0
2021-02-22	177.44	177.44	177.44	177.44	0
2021-02-19	177.44	177.44	177.44	177.44	0
2021-02-18	177.44	177.44	177.44	177.44	1
2021-02-17	177.17	177.17	177.17	177.17	3
2021-02-16	177.17	177.17	177.17	177.17	24
2021-02-15	177.17	177.17	177.17	177.17	0
2021-02-12	177.17	177.17	177.17	177.17	11
2021-02-11	173.83	173.83	173.83	173.83	0
2021-02-10	173.83	173.83	173.83	173.83	308
2021-02-09	172.22	172.22	172.22	172.22	1
2021-02-08	172.22	172.22	172.22	172.22	0
2021-02-05	169.00	169.00	169.00	169.00	0
2021-02-04	169.00	169.00	169.00	169.00	10
2021-02-03	166.64	166.64	166.64	166.64	0
2021-02-02	165.23	165.23	165.23	165.23	10
2021-02-01	163.67	163.67	163.67	163.67	0
2021-01-29	166.02	166.02	166.02	166.02	0
2021-01-28	164.83	164.83	164.83	164.83	0
2021-01-27	168.11	168.11	168.11	168.11	0
2021-01-26	166.61	166.61	166.61	166.61	0
2021-01-25	165.81	165.81	165.81	165.81	250
2021-01-22	166.02	166.02	166.02	166.02	0
2021-01-21	165.92	165.92	165.92	165.92	0
2021-01-20	162.25	162.25	162.25	162.25	0
2021-01-19	162.25	162.25	162.25	162.25	55
2021-01-18	159.24	159.24	159.24	159.24	0
2021-01-15	159.24	159.24	159.24	159.24	0
2021-01-14	159.24	159.24	159.24	159.24	0
2021-01-13	157.38	157.38	157.38	157.38	0
2021-01-12	157.08	157.08	157.08	157.08	0
2021-01-11	157.08	157.08	157.08	157.08	0
2021-01-08	157.21	157.21	157.21	157.21	0
2021-01-07	157.21	157.21	157.21	157.21	0
2021-01-06	157.21	157.21	157.21	157.21	258
2021-01-05	159.24	159.24	159.24	159.24	0
2021-01-04	159.24	159.24	159.24	159.24	0
2020-12-31	159.24	159.24	159.24	159.24	0
2020-12-30	159.24	159.24	159.24	159.24	0
2020-12-29	159.24	159.24	159.24	159.24	0
2020-12-24	158.87	158.87	158.87	158.87	0
2020-12-23	159.89	159.89	159.89	159.89	14
2020-12-22	157.96	157.96	157.96	157.96	0
2020-12-21	158.44	158.44	158.44	158.44	30
2020-12-18	161.97	161.97	161.97	161.97	0
2020-12-17	161.97	161.97	161.97	161.97	0
2020-12-16	161.97	161.97	161.97	161.97	0
2020-12-15	160.18	160.18	160.18	160.18	24
2020-12-14	162.31	162.31	162.31	162.31	12
2020-12-11	163.98	163.98	163.98	163.98	329
2020-12-10	172.89	172.89	172.89	172.89	0
2020-12-09	172.89	172.89	172.89	172.89	0
2020-12-08	172.89	172.89	172.89	172.89	0
2020-12-07	173.84	173.84	173.84	173.84	0
2020-12-04	172.61	172.61	172.61	172.61	6
2020-12-03	169.28	169.28	169.28	169.28	0
2020-12-02	167.45	167.45	167.45	167.45	0
2020-12-01	166.59	166.59	166.59	166.59	0
2020-11-30	168.56	168.56	168.56	168.56	3
2020-11-27	168.56	168.56	168.56	168.56	89
2020-11-26	173.09	173.09	173.09	173.09	0
2020-11-25	173.09	173.09	173.09	173.09	0
2020-11-24	173.09	173.09	173.09	173.09	0
2020-11-23	172.86	172.86	172.86	172.86	0
2020-11-20	174.12	174.12	174.12	174.12	17
2020-11-19	174.12	174.12	174.12	174.12	0
2020-11-18	174.12	174.12	174.12	174.12	16,140
2020-11-17	171.17	171.17	171.17	171.17	107
2020-11-16	176.01	176.01	176.01	176.01	8,072
2020-11-13	169.80	169.80	169.80	169.80	0
2020-11-12	169.80	169.80	169.80	169.80	0
2020-11-11	169.80	169.80	169.80	169.80	7
2020-11-10	150.04	150.04	150.04	150.04	0
2020-11-09	150.04	150.04	150.04	150.04	0
2020-11-06	150.04	150.04	150.04	150.04	0
2020-11-05	150.04	150.04	150.04	150.04	0
2020-11-04	150.04	150.04	150.04	150.04	250
2020-11-03	143.87	143.87	143.87	143.87	0
2020-11-02	143.87	143.87	143.87	143.87	4
2020-10-30	133.17	133.17	133.17	133.17	0
2020-10-29	133.17	133.17	133.17	133.17	0
2020-10-28	134.01	134.01	134.01	134.01	36
2020-10-27	142.39	142.39	142.39	142.39	11
2020-10-26	146.34	146.34	146.34	146.34	0
2020-10-23	146.34	146.34	146.34	146.34	0
2020-10-22	145.31	145.31	145.31	145.31	0
2020-10-21	143.53	143.53	143.53	143.53	21
2020-10-20	146.62	146.62	146.62	146.62	0
2020-10-19	150.21	150.21	150.21	150.21	0
2020-10-16	150.21	150.21	150.21	150.21	25
2020-10-15	155.31	155.31	155.31	155.31	0
2020-10-14	155.31	155.31	155.31	155.31	0
2020-10-13	155.00	155.00	155.00	155.00	17
2020-10-12	158.26	158.26	158.26	158.26	0
2020-10-09	158.72	158.72	158.72	158.72	0
2020-10-08	158.72	158.72	158.72	158.72	74
2020-10-07	158.60	158.60	158.60	158.60	0
2020-10-06	161.59	161.59	161.59	161.59	7
2020-10-05	157.41	157.41	157.41	157.41	81
2020-10-02	152.09	152.09	152.09	152.09	1
2020-10-01	146.34	146.34	146.34	146.34	0
2020-09-30	146.34	146.34	146.34	146.34	0
2020-09-29	146.34	146.34	146.34	146.34	0
2020-09-28	146.34	146.34	146.34	146.34	0
2020-09-25	146.34	146.34	146.34	146.34	336
2020-09-24	146.34	146.34	146.34	146.34	8
2020-09-23	146.45	146.45	146.45	146.45	0
2020-09-22	146.45	146.45	146.45	146.45	0
2020-09-21	151.06	151.06	151.06	151.06	0
2020-09-18	153.50	153.50	153.50	153.50	0
2020-09-17	153.66	153.66	153.66	153.66	0
2020-09-16	153.66	153.66	153.66	153.66	0
2020-09-15	153.66	153.66	153.66	153.66	58
2020-09-14	154.46	154.46	154.46	154.46	0
2020-09-11	154.46	154.46	154.46	154.46	0
2020-04-03	131.62	131.62	131.62	131.62	0
2020-04-02	131.62	131.62	131.62	131.62	424
2020-04-01	131.62	131.62	131.62	131.62	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