Clorox Ord Share History

Clorox Ord Share Price history. The following table shows end-of-day data 0I0J historical share prices for Clorox Ord, including the Open, High, Low, Close prices, along with trading volumes. Historical prices are recorded daily from the closing price of the company once the stock market has closed.

0I0J.L
Share Price 0I0J.L
Charts 0I0J.L
Trades 0I0J.L
History Compare
0I0J.L 0I0J.L
Share News 0I0J.L
RNS 0I0J.L
Accounts

Date	Open	High	Low	Close	Volume
2024-05-02	140.61	140.61	140.61	140.61	740
2024-05-01	149.34	149.34	149.34	149.34	1,336
2024-04-30	149.34	149.34	149.34	149.34	105
2024-04-29	146.49	146.49	146.49	146.49	28,980
2024-04-26	148.27	148.27	148.27	148.27	198
2024-04-25	146.66	146.66	146.66	146.66	11,583
2024-04-24	146.61	146.61	146.61	146.61	179
2024-04-23	143.68	143.68	143.68	143.68	3,169
2024-04-22	143.68	143.68	143.68	143.68	700
2024-04-19	143.68	143.68	143.68	143.68	174
2024-04-18	143.68	143.68	143.68	143.68	1,446
2024-04-17	140.30	140.30	140.30	140.30	495
2024-04-16	140.32	140.32	140.32	140.32	1,290
2024-04-15	140.25	140.25	140.25	140.25	3,741
2024-04-12	145.15	145.15	145.15	145.15	939
2024-04-11	144.55	144.55	144.55	144.55	104
2024-04-10	142.89	142.89	142.89	142.89	889
2024-04-09	142.89	142.89	142.89	142.89	562
2024-04-08	146.82	146.82	146.82	146.82	185
2024-04-05	146.82	146.82	146.82	146.82	910
2024-04-04	146.82	146.82	146.82	146.82	225
2024-04-03	146.82	146.82	146.82	146.82	231
2024-04-02	151.49	151.49	151.49	151.49	755
2024-04-01	151.49	151.49	151.49	151.49	0
2024-03-29	151.49	151.49	151.49	151.49	0
2024-03-28	151.49	151.49	151.49	151.49	1,668
2024-03-27	151.49	151.49	151.49	151.49	546
2024-03-26	150.27	150.27	150.27	150.27	1,108
2024-03-25	148.88	148.88	148.88	148.88	1,983
2024-03-22	148.82	148.82	148.82	148.82	5,439
2024-03-21	148.98	148.98	148.98	148.98	515
2024-03-20	152.11	152.11	152.11	152.11	782
2024-03-19	152.11	152.11	152.11	152.11	563
2024-03-18	152.11	152.11	152.11	152.11	1,174
2024-03-15	152.11	152.11	152.11	152.11	537
2024-03-14	152.11	152.11	152.11	152.11	734
2024-03-13	150.01	150.01	150.01	150.01	126
2024-03-12	150.01	150.01	150.01	150.01	18
2024-03-11	150.01	150.01	150.01	150.01	1,700
2024-03-08	150.01	150.01	150.01	150.01	180
2024-03-07	150.01	150.01	150.01	150.01	485
2024-03-06	151.73	151.73	151.73	151.73	304
2024-03-05	151.73	151.73	151.73	151.73	8,353
2024-03-04	151.73	151.73	151.73	151.73	269
2024-03-01	151.23	151.23	151.23	151.23	1,457
2024-02-29	151.23	151.23	151.23	151.23	1,513
2024-02-28	151.23	151.23	151.23	151.23	1,867
2024-02-27	151.23	151.23	151.23	151.23	6,480
2024-02-26	151.23	151.23	151.23	151.23	320
2024-02-23	151.23	151.23	151.23	151.23	62
2024-02-22	151.23	151.23	151.23	151.23	909
2024-02-21	151.30	151.30	151.30	151.30	261
2024-02-20	151.30	151.30	151.30	151.30	984
2024-02-19	151.99	151.99	151.99	151.99	0
2024-02-16	151.99	151.99	151.99	151.99	133
2024-02-15	152.39	152.39	152.39	152.39	64
2024-02-14	152.11	152.11	152.11	152.11	200
2024-02-13	152.11	152.11	152.11	152.11	251
2024-02-12	152.11	152.11	152.11	152.11	55
2024-02-09	152.11	152.11	152.11	152.11	559
2024-02-08	141.09	141.09	141.09	141.09	919
2024-02-07	141.09	141.09	141.09	141.09	856
2024-02-06	141.09	141.09	141.09	141.09	195
2024-02-05	141.09	141.09	141.09	141.09	1,433
2024-02-02	141.09	141.09	141.09	141.09	26,552
2024-02-01	141.09	141.09	141.09	141.09	368
2024-01-31	141.09	141.09	141.09	141.09	204
2024-01-30	141.09	141.09	141.09	141.09	561
2024-01-29	141.09	141.09	141.09	141.09	209
2024-01-26	141.09	141.09	141.09	141.09	1,044
2024-01-25	141.09	141.09	141.09	141.09	571
2024-01-24	139.69	139.69	139.69	139.69	213
2024-01-23	144.10	144.10	144.10	144.10	754
2024-01-22	142.78	142.78	142.78	142.78	136
2024-01-19	142.78	142.78	142.78	142.78	760
2024-01-18	142.78	142.78	142.78	142.78	997
2024-01-17	142.78	142.78	142.78	142.78	566
2024-01-16	142.78	142.78	142.78	142.78	336
2024-01-15	142.78	142.78	142.78	142.78	0
2024-01-12	142.78	142.78	142.78	142.78	490
2024-01-11	141.72	141.72	141.72	141.72	246
2024-01-10	141.72	141.72	141.72	141.72	324
2024-01-09	141.72	141.72	141.72	141.72	405
2024-01-08	141.72	141.72	141.72	141.72	81
2024-01-05	141.72	141.72	141.72	141.72	20
2024-01-04	141.72	141.72	141.72	141.72	9,562
2024-01-03	141.72	141.72	141.72	141.72	137
2024-01-02	141.60	141.60	141.60	141.60	112
2024-01-01	141.60	141.60	141.60	141.60	0
2023-12-29	141.60	141.60	141.60	141.60	6
2023-12-28	140.02	140.02	140.02	140.02	4
2023-12-27	140.02	140.02	140.02	140.02	391
2023-12-26	139.29	139.29	139.29	139.29	0
2023-12-25	139.29	139.29	139.29	139.29	0
2023-12-22	139.29	139.29	139.29	139.29	94
2023-12-21	140.61	140.61	140.61	140.61	166
2023-12-20	140.61	140.61	140.61	140.61	2,017
2023-12-19	140.61	140.61	140.61	140.61	515
2023-12-18	140.61	140.61	140.61	140.61	22
2023-12-15	140.61	140.61	140.61	140.61	233
2023-12-14	140.61	140.61	140.61	140.61	38
2023-12-13	140.61	140.61	140.61	140.61	294
2023-12-12	140.61	140.61	140.61	140.61	8
2023-12-11	140.56	140.56	140.56	140.56	50
2023-12-08	141.68	141.68	141.68	141.68	432
2023-12-07	141.68	141.68	141.68	141.68	187
2023-12-06	141.68	141.68	141.68	141.68	421
2023-12-05	141.68	141.68	141.68	141.68	732
2023-12-04	141.68	141.68	141.68	141.68	19
2023-12-01	141.68	141.68	141.68	141.68	72
2023-11-30	141.68	141.68	141.68	141.68	866
2023-11-29	141.26	141.26	141.26	141.26	270
2023-11-28	141.26	141.26	141.26	141.26	393
2023-11-27	139.79	139.79	139.79	139.79	1
2023-11-24	139.79	139.79	139.79	139.79	357
2023-11-23	139.79	139.79	139.79	139.79	0
2023-11-22	139.79	139.79	139.79	139.79	2,453
2023-11-21	139.79	139.79	139.79	139.79	2,810
2023-11-20	137.58	137.58	137.58	137.58	13,300
2023-11-17	137.58	137.58	137.58	137.58	44
2023-11-16	137.58	137.58	137.58	137.58	4,315
2023-11-15	137.58	137.58	137.58	137.58	357
2023-11-14	132.89	132.89	132.89	132.89	183
2023-11-13	132.89	132.89	132.89	132.89	11,047
2023-11-10	132.89	132.89	132.89	132.89	406
2023-11-09	116.64	116.64	116.64	116.64	18
2023-11-08	116.64	116.64	116.64	116.64	24
2023-11-07	116.64	116.64	116.64	116.64	673
2023-11-06	116.64	116.64	116.64	116.64	16,008
2023-11-03	116.64	116.64	116.64	116.64	100
2023-11-02	116.64	116.64	116.64	116.64	1,148
2023-11-01	116.64	116.64	116.64	116.64	79
2023-10-31	115.65	115.65	115.65	115.65	15
2023-10-30	123.35	123.35	123.35	123.35	185
2023-10-27	123.35	123.35	123.35	123.35	570
2023-10-26	123.35	123.35	123.35	123.35	27
2023-10-25	123.35	123.35	123.35	123.35	380
2023-10-24	123.35	123.35	123.35	123.35	827
2023-10-23	123.35	123.35	123.35	123.35	13
2023-10-20	123.55	123.55	123.55	123.55	111
2023-10-19	125.86	125.86	125.86	125.86	1,808
2023-10-18	125.86	125.86	125.86	125.86	259
2023-10-17	125.30	125.30	125.30	125.30	33
2023-10-16	122.65	122.65	122.65	122.65	513
2023-10-13	120.09	120.09	120.09	120.09	247
2023-10-12	122.87	122.87	122.87	122.87	248
2023-10-11	122.87	122.87	122.87	122.87	177
2023-10-10	121.47	121.47	121.47	121.47	431
2023-10-09	121.47	121.47	121.47	121.47	331
2023-10-06	121.47	121.47	121.47	121.47	843
2023-10-05	121.47	121.47	121.47	121.47	11,633
2023-10-04	132.22	132.22	132.22	132.22	237
2023-10-03	132.22	132.22	132.22	132.22	177
2023-10-02	132.22	132.22	132.22	132.22	897
2023-09-29	130.41	130.41	130.41	130.41	565
2023-09-28	130.41	130.41	130.41	130.41	394
2023-09-27	130.41	130.41	130.41	130.41	2,193
2023-09-26	133.39	133.39	133.39	133.39	790
2023-09-25	133.39	133.39	133.39	133.39	63,758
2023-09-22	135.96	135.96	135.96	135.96	94
2023-09-21	138.68	138.68	138.68	138.68	33
2023-09-20	138.68	138.68	138.68	138.68	84
2023-09-19	149.53	149.53	149.53	149.53	484
2023-09-18	149.53	149.53	149.53	149.53	24
2023-09-15	149.53	149.53	149.53	149.53	187
2023-09-14	149.53	149.53	149.53	149.53	33
2023-09-13	149.53	149.53	149.53	149.53	334
2023-09-12	153.24	153.24	153.24	153.24	328
2023-09-11	156.44	156.44	156.44	156.44	252
2023-09-08	156.44	156.44	156.44	156.44	1
2023-09-07	156.44	156.44	156.44	156.44	52
2023-09-06	156.44	156.44	156.44	156.44	162
2023-09-05	156.44	156.44	156.44	156.44	2
2023-09-04	156.44	156.44	156.44	156.44	0
2023-09-01	156.44	156.44	156.44	156.44	14
2023-08-31	160.49	160.49	160.49	160.49	30
2023-08-30	160.49	160.49	160.49	160.49	24
2023-08-29	160.49	160.49	160.49	160.49	305
2023-08-28	160.49	160.49	160.49	160.49	0
2023-08-25	160.49	160.49	160.49	160.49	335
2023-08-24	160.49	160.49	160.49	160.49	566
2023-08-23	160.49	160.49	160.49	160.49	47,764
2023-08-22	160.49	160.49	160.49	160.49	36
2023-08-21	160.49	160.49	160.49	160.49	357
2023-08-18	160.49	160.49	160.49	160.49	32
2023-08-17	160.49	160.49	160.49	160.49	113
2023-08-16	160.49	160.49	160.49	160.49	0
2023-08-15	160.49	160.49	160.49	160.49	0
2023-08-14	160.49	160.49	160.49	160.49	2
2023-08-11	160.49	160.49	160.49	160.49	47,010
2023-08-10	153.04	153.04	153.04	153.04	40
2023-08-09	153.04	153.04	153.04	153.04	319
2023-08-08	153.04	153.04	153.04	153.04	120
2023-08-07	153.04	153.04	153.04	153.04	774
2023-08-04	153.04	153.04	153.04	153.04	1,713
2023-08-03	153.04	153.04	153.04	153.04	3,973
2023-08-02	153.04	153.04	153.04	153.04	0
2023-08-01	153.04	153.04	153.04	153.04	4,628
2023-07-31	153.04	153.04	153.04	153.04	33
2023-07-28	153.04	153.04	153.04	153.04	294
2023-07-27	155.15	155.15	155.15	155.15	200
2023-07-26	155.15	155.15	155.15	155.15	79
2023-07-25	155.15	155.15	155.15	155.15	257
2023-07-24	155.15	155.15	155.15	155.15	23
2023-07-21	154.12	154.12	154.12	154.12	60
2023-07-20	154.12	154.12	154.12	154.12	590
2023-07-19	154.12	154.12	154.12	154.12	820
2023-07-18	154.12	154.12	154.12	154.12	680
2023-07-17	154.12	154.12	154.12	154.12	413
2023-07-14	159.40	159.40	159.40	159.40	9
2023-07-13	159.40	159.40	159.40	159.40	200
2023-07-12	159.40	159.40	159.40	159.40	370
2023-07-11	159.40	159.40	159.40	159.40	2,452
2023-07-10	159.40	159.40	159.40	159.40	642
2023-07-07	159.40	159.40	159.40	159.40	1,335
2023-07-06	159.40	159.40	159.40	159.40	979
2023-07-05	159.40	159.40	159.40	159.40	218
2023-07-04	155.22	155.22	155.22	155.22	0
2023-07-03	155.22	155.22	155.22	155.22	1,057
2023-06-30	155.22	155.22	155.22	155.22	565
2023-06-29	155.22	155.22	155.22	155.22	1,039
2023-06-28	155.22	155.22	155.22	155.22	877
2023-06-27	155.22	155.22	155.22	155.22	300
2023-06-26	155.22	155.22	155.22	155.22	60
2023-06-23	155.22	155.22	155.22	155.22	490
2023-06-22	155.22	155.22	155.22	155.22	28
2023-06-21	155.22	155.22	155.22	155.22	240
2023-06-20	155.22	155.22	155.22	155.22	876
2023-06-19	155.22	155.22	155.22	155.22	10
2023-06-16	154.62	154.62	154.62	154.62	32
2023-06-15	154.62	154.62	154.62	154.62	230
2023-06-14	154.62	154.62	154.62	154.62	171
2023-06-13	154.62	154.62	154.62	154.62	19
2023-06-12	160.25	160.25	160.25	160.25	466
2023-06-09	160.25	160.25	160.25	160.25	332
2023-06-08	160.25	160.25	160.25	160.25	45
2023-06-07	160.25	160.25	160.25	160.25	215
2023-06-06	160.25	160.25	160.25	160.25	450
2023-06-05	160.25	160.25	160.25	160.25	307
2023-06-02	160.25	160.25	160.25	160.25	542
2023-06-01	160.25	160.25	160.25	160.25	3,028
2023-05-31	160.25	160.25	160.25	160.25	2,018
2023-05-30	160.25	160.25	160.25	160.25	37
2023-05-29	160.25	160.25	160.25	160.25	0
2023-05-26	160.25	160.25	160.25	160.25	366
2023-05-25	160.25	160.25	160.25	160.25	1,063
2023-05-24	160.25	160.25	160.25	160.25	1,054
2023-05-23	161.99	161.99	161.99	161.99	20
2023-05-22	166.36	166.36	166.36	166.36	53
2023-05-19	168.71	168.71	168.71	168.71	8
2023-05-18	168.71	168.71	168.71	168.71	575
2023-05-17	168.71	168.71	168.71	168.71	14
2023-05-16	169.25	169.25	169.25	169.25	650
2023-05-15	169.25	169.25	169.25	169.25	100
2023-05-12	169.25	169.25	169.25	169.25	5,692
2023-05-11	169.24	169.24	169.24	169.24	22,621
2023-05-10	171.04	171.04	171.04	171.04	328
2023-05-09	171.04	171.04	171.04	171.04	16
2023-05-08	171.04	171.04	171.04	171.04	0
2023-05-05	171.04	171.04	171.04	171.04	64
2023-05-04	173.00	173.00	173.00	173.00	253
2023-05-03	173.00	173.00	173.00	173.00	1,399
2023-05-02	165.33	165.33	165.33	165.33	107
2023-05-01	165.33	165.33	165.33	165.33	0
2023-04-28	165.33	165.33	165.33	165.33	459
2023-04-27	157.53	157.53	157.53	157.53	10
2023-04-26	157.53	157.53	157.53	157.53	154
2023-04-25	157.53	157.53	157.53	157.53	40
2023-04-24	157.53	157.53	157.53	157.53	467
2023-04-21	157.53	157.53	157.53	157.53	145
2023-04-20	157.53	157.53	157.53	157.53	354
2023-04-19	157.53	157.53	157.53	157.53	743
2023-04-18	157.53	157.53	157.53	157.53	0
2023-04-17	157.53	157.53	157.53	157.53	0
2023-04-14	157.53	157.53	157.53	157.53	75
2023-04-13	157.53	157.53	157.53	157.53	156
2023-04-12	157.53	157.53	157.53	157.53	253
2023-04-11	154.64	154.64	154.64	154.64	4,129
2023-04-10	157.55	157.55	157.55	157.55	0
2023-04-07	157.55	157.55	157.55	157.55	0
2023-04-06	157.55	157.55	157.55	157.55	39
2023-04-05	157.55	157.55	157.55	157.55	84
2023-04-04	157.55	157.55	157.55	157.55	30,912
2023-04-03	158.05	158.05	158.05	158.05	409
2023-03-31	158.05	158.05	158.05	158.05	104
2023-03-30	158.05	158.05	158.05	158.05	80
2023-03-29	158.05	158.05	158.05	158.05	242
2023-03-28	158.05	158.05	158.05	158.05	317
2023-03-27	158.11	158.11	158.11	158.11	34
2023-03-24	155.31	155.31	155.31	155.31	90
2023-03-23	155.31	155.31	155.31	155.31	2,128
2023-03-22	154.23	154.23	154.23	154.23	742
2023-03-21	154.23	154.23	154.23	154.23	634
2023-03-20	154.23	154.23	154.23	154.23	265
2023-03-17	154.23	154.23	154.23	154.23	4,252
2023-03-16	155.96	155.96	155.96	155.96	53,701
2023-03-15	155.96	155.96	155.96	155.96	127
2023-03-14	151.83	151.83	151.83	151.83	402
2023-03-13	151.83	151.83	151.83	151.83	762
2023-03-10	148.74	148.74	148.74	148.74	83
2023-03-09	148.74	148.74	148.74	148.74	12,181
2023-03-08	151.46	151.46	151.46	151.46	231
2023-03-07	154.68	154.68	154.68	154.68	193
2023-03-06	154.68	154.68	154.68	154.68	695
2023-03-03	155.58	155.58	155.58	155.58	1,390
2023-03-02	154.32	154.32	154.32	154.32	450
2023-03-01	154.32	154.32	154.32	154.32	681
2023-02-28	154.32	154.32	154.32	154.32	440
2023-02-27	154.32	154.32	154.32	154.32	160
2023-02-24	154.32	154.32	154.32	154.32	344
2023-02-23	154.32	154.32	154.32	154.32	120
2023-02-22	152.57	152.57	152.57	152.57	366
2023-02-21	152.57	152.57	152.57	152.57	88
2023-02-20	152.57	152.57	152.57	152.57	0
2023-02-17	152.57	152.57	152.57	152.57	340
2023-02-16	152.57	152.57	152.57	152.57	314
2023-02-15	152.57	152.57	152.57	152.57	247
2023-02-14	152.57	152.57	152.57	152.57	220
2023-02-13	152.57	152.57	152.57	152.57	122
2023-02-10	152.57	152.57	152.57	152.57	31
2023-02-09	152.57	152.57	152.57	152.57	223
2023-02-08	152.57	152.57	152.57	152.57	345
2023-02-07	152.57	152.57	152.57	152.57	0
2023-02-06	154.65	154.65	154.65	154.65	235
2023-02-03	144.41	144.41	144.41	144.41	1,226
2023-02-02	144.41	144.41	144.41	144.41	126
2023-02-01	142.51	142.51	142.51	142.51	184
2023-01-31	142.46	142.46	142.46	142.46	202
2023-01-30	142.46	142.46	142.46	142.46	10
2023-01-27	142.46	142.46	142.46	142.46	280
2023-01-26	142.46	142.46	142.46	142.46	1,130
2023-01-25	142.46	142.46	142.46	142.46	1
2023-01-24	142.46	142.46	142.46	142.46	268
2023-01-23	142.56	142.56	142.56	142.56	63
2023-01-20	143.32	143.32	143.32	143.32	257
2023-01-19	143.32	143.32	143.32	143.32	890
2023-01-18	147.99	147.99	147.99	147.99	36
2023-01-17	148.09	148.09	148.09	148.09	2,095
2023-01-16	142.52	142.52	142.52	142.52	0
2023-01-13	142.52	142.52	142.52	142.52	109
2023-01-12	142.52	142.52	142.52	142.52	101
2023-01-11	142.52	142.52	142.52	142.52	80
2023-01-10	142.52	142.52	142.52	142.52	45
2023-01-09	140.58	140.58	140.58	140.58	3
2023-01-06	140.58	140.58	140.58	140.58	470
2023-01-05	140.58	140.58	140.58	140.58	2
2023-01-04	140.58	140.58	140.58	140.58	38
2023-01-03	140.58	140.58	140.58	140.58	59
2023-01-02	143.22	143.22	143.22	143.22	0
2022-12-30	143.22	143.22	143.22	143.22	132
2022-12-29	143.22	143.22	143.22	143.22	15
2022-12-28	143.22	143.22	143.22	143.22	6
2022-12-27	143.60	143.60	143.60	143.60	0
2022-12-26	143.60	143.60	143.60	143.60	0
2022-12-23	143.60	143.60	143.60	143.60	20
2022-12-22	143.60	143.60	143.60	143.60	1
2022-12-21	142.77	142.77	142.77	142.77	20
2022-12-20	142.77	142.77	142.77	142.77	69
2022-12-19	143.85	143.85	143.85	143.85	58
2022-12-16	148.26	148.26	148.26	148.26	251
2022-12-15	148.26	148.26	148.26	148.26	47
2022-12-14	147.62	147.62	147.62	147.62	118
2022-12-13	147.94	147.94	147.94	147.94	512
2022-12-12	148.78	148.78	148.78	148.78	8
2022-12-09	147.11	147.11	147.11	147.11	263
2022-12-08	147.11	147.11	147.11	147.11	189
2022-12-07	147.11	147.11	147.11	147.11	0
2022-12-06	147.11	147.11	147.11	147.11	94
2022-12-05	149.86	149.86	149.86	149.86	0
2022-12-02	149.86	149.86	149.86	149.86	0
2022-12-01	150.38	150.38	150.38	150.38	207
2022-11-30	149.81	149.81	149.81	149.81	16
2022-11-29	149.81	149.81	149.81	149.81	79
2022-11-28	149.81	149.81	149.81	149.81	85
2022-11-25	149.81	149.81	149.81	149.81	0
2022-11-24	149.81	149.81	149.81	149.81	0
2022-11-23	149.33	149.33	149.33	149.33	3
2022-11-22	145.13	145.13	145.13	145.13	2,605
2022-11-21	145.13	145.13	145.13	145.13	193
2022-11-18	145.13	145.13	145.13	145.13	151
2022-11-17	144.50	144.50	144.50	144.50	98
2022-11-16	144.50	144.50	144.50	144.50	0
2022-11-15	144.50	144.50	144.50	144.50	17
2022-11-14	144.50	144.50	144.50	144.50	14
2022-11-11	144.50	144.50	144.50	144.50	801
2022-11-10	139.67	139.67	139.67	139.67	365
2022-11-09	143.20	143.20	143.20	143.20	74
2022-11-08	144.46	144.46	144.46	144.46	510
2022-11-07	138.78	138.78	138.78	138.78	932
2022-11-04	138.78	138.78	138.78	138.78	438
2022-11-03	138.78	138.78	138.78	138.78	2,265
2022-11-02	138.50	138.50	138.50	138.50	1,202
2022-11-01	146.04	146.04	146.04	146.04	223
2022-10-31	149.15	149.15	149.15	149.15	22
2022-10-28	141.47	141.47	141.47	141.47	537
2022-10-27	141.47	141.47	141.47	141.47	62
2022-10-26	136.98	136.98	136.98	136.98	90
2022-10-25	136.98	136.98	136.98	136.98	111
2022-10-24	137.83	137.83	137.83	137.83	211
2022-10-21	134.69	134.69	134.69	134.69	111
2022-10-20	134.69	134.69	134.69	134.69	34
2022-10-19	136.23	136.23	136.23	136.23	2
2022-10-18	136.23	136.23	136.23	136.23	481
2022-10-17	131.98	131.98	131.98	131.98	87
2022-10-14	130.80	130.80	130.80	130.80	376
2022-10-13	128.24	128.24	128.24	128.24	0
2022-10-12	128.24	128.24	128.24	128.24	3,005
2022-10-11	127.91	127.91	127.91	127.91	18
2022-10-10	127.33	127.33	127.33	127.33	6
2022-10-07	130.07	130.07	130.07	130.07	3,025
2022-10-06	135.58	135.58	135.58	135.58	163
2022-10-05	135.58	135.58	135.58	135.58	121
2022-10-04	135.58	135.58	135.58	135.58	649
2022-10-03	135.58	135.58	135.58	135.58	650
2022-09-30	135.58	135.58	135.58	135.58	421
2022-09-29	135.58	135.58	135.58	135.58	789
2022-09-28	135.58	135.58	135.58	135.58	259
2022-09-27	139.79	139.79	139.79	139.79	3,958
2022-09-26	136.85	136.85	136.85	136.85	0
2022-09-23	141.52	141.52	141.52	141.52	281
2022-09-22	141.52	141.52	141.52	141.52	4,688
2022-09-21	141.46	141.46	141.46	141.46	2,919
2022-09-20	141.46	141.46	141.46	141.46	183
2022-09-19	140.52	140.52	140.52	140.52	0
2022-09-16	140.52	140.52	140.52	140.52	1
2022-09-15	141.63	141.63	141.63	141.63	1
2022-09-14	148.74	148.74	148.74	148.74	20
2022-09-13	148.74	148.74	148.74	148.74	1
2022-09-12	146.33	146.33	146.33	146.33	0
2022-09-09	146.33	146.33	146.33	146.33	48
2022-09-08	145.47	145.47	145.47	145.47	0
2022-09-07	145.47	145.47	145.47	145.47	118
2022-09-06	146.76	146.76	146.76	146.76	46
2022-09-05	146.76	146.76	146.76	146.76	0
2022-09-02	146.76	146.76	146.76	146.76	0
2022-09-01	146.76	146.76	146.76	146.76	0
2022-08-31	146.76	146.76	146.76	146.76	52
2022-08-30	145.20	145.20	145.20	145.20	20
2022-08-29	146.37	146.37	146.37	146.37	0
2022-08-26	146.37	146.37	146.37	146.37	36
2022-08-25	147.31	147.31	147.31	147.31	22
2022-08-24	149.66	149.66	149.66	149.66	10
2022-08-23	149.66	149.66	149.66	149.66	128
2022-08-22	149.66	149.66	149.66	149.66	406
2022-08-19	150.16	150.16	150.16	150.16	112
2022-08-18	150.23	150.23	150.23	150.23	10
2022-08-17	150.23	150.23	150.23	150.23	74
2022-08-16	149.86	149.86	149.86	149.86	60
2022-08-15	149.86	149.86	149.86	149.86	34
2022-08-12	146.03	146.03	146.03	146.03	47
2022-08-11	144.45	144.45	144.45	144.45	238
2022-08-10	143.30	143.30	143.30	143.30	8
2022-08-09	144.32	144.32	144.32	144.32	42
2022-08-08	141.34	141.34	141.34	141.34	181
2022-08-05	136.08	136.08	136.08	136.08	15
2022-08-04	145.24	145.24	145.24	145.24	2,051
2022-08-03	145.24	145.24	145.24	145.24	50
2022-08-02	145.24	145.24	145.24	145.24	0
2022-08-01	141.89	141.89	141.89	141.89	56
2022-07-29	141.89	141.89	141.89	141.89	100
2022-07-28	141.89	141.89	141.89	141.89	8
2022-07-27	147.99	147.99	147.99	147.99	14
2022-07-26	147.99	147.99	147.99	147.99	0
2022-07-25	146.42	146.42	146.42	146.42	2
2022-07-22	147.27	147.27	147.27	147.27	0
2022-07-21	147.27	147.27	147.27	147.27	0
2022-07-20	147.93	147.93	147.93	147.93	175
2022-07-19	148.64	148.64	148.64	148.64	0
2022-07-18	148.64	148.64	148.64	148.64	0
2022-07-15	146.11	146.11	146.11	146.11	0
2022-07-14	146.11	146.11	146.11	146.11	8
2022-07-13	141.49	141.49	141.49	141.49	20
2022-07-12	141.49	141.49	141.49	141.49	18
2022-07-11	144.19	144.19	144.19	144.19	23
2022-07-08	144.19	144.19	144.19	144.19	0
2022-07-07	144.19	144.19	144.19	144.19	180
2022-07-06	147.16	147.16	147.16	147.16	32
2022-07-05	145.63	145.63	145.63	145.63	191
2022-07-04	142.37	142.37	142.37	142.37	0
2022-07-01	140.98	140.98	140.98	140.98	500
2022-06-30	137.63	137.63	137.63	137.63	0
2022-06-29	137.63	137.63	137.63	137.63	0
2022-06-28	137.63	137.63	137.63	137.63	34
2022-06-27	142.08	142.08	142.08	142.08	0
2022-06-24	139.38	139.38	139.38	139.38	50
2022-06-23	120.68	120.68	120.68	120.68	28
2022-06-22	120.68	120.68	120.68	120.68	175
2022-06-21	120.68	120.68	120.68	120.68	0
2022-06-20	120.68	120.68	120.68	120.68	0
2022-06-17	120.68	120.68	120.68	120.68	17
2022-06-16	120.68	120.68	120.68	120.68	0
2022-06-15	120.68	120.68	120.68	120.68	63
2022-06-14	128.28	128.28	128.28	128.28	32
2022-06-13	130.34	130.34	130.34	130.34	1,382
2022-06-10	132.88	132.88	132.88	132.88	1,648
2022-06-09	134.66	134.66	134.66	134.66	1,514
2022-06-08	134.52	134.52	134.52	134.52	93
2022-06-07	134.20	134.20	134.20	134.20	44
2022-06-06	138.71	138.71	138.71	138.71	0
2022-06-03	145.36	145.36	145.36	145.36	0
2022-06-02	145.36	145.36	145.36	145.36	0
2022-06-01	145.36	145.36	145.36	145.36	39
2022-05-31	146.56	146.56	146.56	146.56	41
2022-05-30	147.91	147.91	147.91	147.91	0
2022-05-27	147.91	147.91	147.91	147.91	34
2022-05-26	139.14	139.14	139.14	139.14	0
2022-05-25	139.14	139.14	139.14	139.14	0
2022-05-24	139.14	139.14	139.14	139.14	12
2022-05-23	139.14	139.14	139.14	139.14	59
2022-05-20	137.16	137.16	137.16	137.16	20
2022-05-19	137.16	137.16	137.16	137.16	34
2022-05-18	156.75	156.75	156.75	156.75	57
2022-05-17	154.41	154.41	154.41	154.41	7
2022-05-16	157.03	157.03	157.03	157.03	4
2022-05-13	157.03	157.03	157.03	157.03	166
2022-05-12	154.86	154.86	154.86	154.86	12
2022-05-11	157.13	157.13	157.13	157.13	1,250
2022-05-10	157.54	157.54	157.54	157.54	213
2022-05-09	157.54	157.54	157.54	157.54	170
2022-05-06	150.18	150.18	150.18	150.18	141
2022-05-05	147.56	147.56	147.56	147.56	10
2022-05-04	147.56	147.56	147.56	147.56	102
2022-05-03	148.50	148.50	148.50	148.50	169
2022-05-02	147.71	147.71	147.71	147.71	0
2022-04-29	147.71	147.71	147.71	147.71	0
2022-04-28	147.71	147.71	147.71	147.71	0
2022-04-27	146.21	146.21	146.21	146.21	8
2022-04-26	151.35	151.35	151.35	151.35	158
2022-04-25	150.34	150.34	150.34	150.34	993
2022-04-22	147.68	147.68	147.68	147.68	699
2022-04-21	147.68	147.68	147.68	147.68	42
2022-04-20	146.84	146.84	146.84	146.84	53
2022-04-19	146.84	146.84	146.84	146.84	1
2022-04-18	146.84	146.84	146.84	146.84	0
2022-04-15	146.84	146.84	146.84	146.84	0
2022-04-14	146.84	146.84	146.84	146.84	58
2022-04-13	146.84	146.84	146.84	146.84	62
2022-04-12	146.84	146.84	146.84	146.84	142
2022-04-11	147.26	147.26	147.26	147.26	13
2022-04-08	147.94	147.94	147.94	147.94	485
2022-04-07	143.92	143.92	143.92	143.92	0
2022-04-06	141.35	141.35	141.35	141.35	404
2022-04-05	141.35	141.35	141.35	141.35	107
2022-04-04	141.35	141.35	141.35	141.35	38
2022-04-01	139.86	139.86	139.86	139.86	210
2022-03-31	139.50	139.50	139.50	139.50	100
2022-03-30	134.36	134.36	134.36	134.36	112
2022-03-29	134.36	134.36	134.36	134.36	6
2022-03-28	134.36	134.36	134.36	134.36	322
2022-03-25	134.36	134.36	134.36	134.36	104
2022-03-24	134.36	134.36	134.36	134.36	68
2022-03-23	137.47	137.47	137.47	137.47	225
2022-03-22	132.75	132.75	132.75	132.75	1
2022-03-21	132.75	132.75	132.75	132.75	212
2022-03-18	132.83	132.83	132.83	132.83	0
2022-03-17	133.94	133.94	133.94	133.94	42
2022-03-16	128.99	128.99	128.99	128.99	32
2022-03-15	129.99	129.99	129.99	129.99	107
2022-03-14	130.25	130.25	130.25	130.25	299
2022-03-11	133.45	133.45	133.45	133.45	101
2022-03-10	140.88	140.88	140.88	140.88	403
2022-03-09	140.88	140.88	140.88	140.88	71
2022-03-08	140.88	140.88	140.88	140.88	436
2022-03-07	142.64	142.64	142.64	142.64	161
2022-03-04	147.09	147.09	147.09	147.09	14
2022-03-03	145.06	145.06	145.06	145.06	100
2022-03-02	145.55	145.55	145.55	145.55	106
2022-03-01	145.55	145.55	145.55	145.55	752
2022-02-28	141.99	141.99	141.99	141.99	0
2022-02-25	141.99	141.99	141.99	141.99	1,444
2022-02-24	148.55	148.55	148.55	148.55	1,023
2022-02-23	148.55	148.55	148.55	148.55	23
2022-02-22	149.00	149.00	149.00	149.00	18
2022-02-21	149.00	149.00	149.00	149.00	0
2022-02-18	146.85	146.85	146.85	146.85	12
2022-02-17	141.76	141.76	141.76	141.76	331
2022-02-16	141.76	141.76	141.76	141.76	413
2022-02-15	141.76	141.76	141.76	141.76	1
2022-02-14	141.76	141.76	141.76	141.76	3
2022-02-11	141.76	141.76	141.76	141.76	2
2022-02-10	143.25	143.25	143.25	143.25	151
2022-02-09	165.80	165.80	165.80	165.80	498
2022-02-08	165.80	165.80	165.80	165.80	107
2022-02-07	165.80	165.80	165.80	165.80	120
2022-02-04	165.80	165.80	165.80	165.80	300
2022-02-03	165.80	165.80	165.80	165.80	40
2022-02-02	166.00	166.00	166.00	166.00	207
2022-02-01	166.97	166.97	166.97	166.97	443
2022-01-31	166.00	166.00	166.00	166.00	100
2022-01-28	164.07	164.07	164.07	164.07	144
2022-01-27	164.07	164.07	164.07	164.07	814
2022-01-26	166.56	166.56	166.56	166.56	1,257
2022-01-25	181.93	181.93	181.93	181.93	250
2022-01-24	181.93	181.93	181.93	181.93	70
2022-01-21	179.72	179.72	179.72	179.72	15
2022-01-20	179.72	179.72	179.72	179.72	234
2022-01-19	183.19	183.19	183.19	183.19	474
2022-01-18	183.19	183.19	183.19	183.19	916
2022-01-17	186.60	186.60	186.60	186.60	0
2022-01-14	182.96	182.96	182.96	182.96	105
2022-01-13	179.57	179.57	179.57	179.57	102
2022-01-12	179.57	179.57	179.57	179.57	120
2022-01-11	178.44	178.44	178.44	178.44	357
2022-01-10	181.16	181.16	181.16	181.16	238
2022-01-07	179.02	179.02	179.02	179.02	34
2022-01-06	179.02	179.02	179.02	179.02	8,555
2022-01-05	174.02	174.02	174.02	174.02	61
2022-01-04	174.02	174.02	174.02	174.02	0
2022-01-03	171.90	171.90	171.90	171.90	0
2021-12-31	171.90	171.90	171.90	171.90	50
2021-12-30	171.90	171.90	171.90	171.90	16
2021-12-29	170.35	170.35	170.35	170.35	60
2021-12-28	169.21	169.21	169.21	169.21	0
2021-12-27	169.21	169.21	169.21	169.21	0
2021-12-24	169.21	169.21	169.21	169.21	0
2021-12-23	169.21	169.21	169.21	169.21	0
2021-12-22	169.21	169.21	169.21	169.21	100
2021-12-21	177.03	177.03	177.03	177.03	44
2021-12-20	178.29	178.29	178.29	178.29	33
2021-12-17	180.47	180.47	180.47	180.47	197
2021-12-16	174.02	174.02	174.02	174.02	114
2021-12-15	176.82	176.82	176.82	176.82	143
2021-12-14	171.30	171.30	171.30	171.30	108
2021-12-13	166.55	166.55	166.55	166.55	21
2021-12-10	167.06	167.06	167.06	167.06	4
2021-12-09	167.06	167.06	167.06	167.06	300
2021-12-08	168.16	168.16	168.16	168.16	108
2021-12-07	168.16	168.16	168.16	168.16	206
2021-12-06	168.25	168.25	168.25	168.25	3
2021-12-03	169.45	169.45	169.45	169.45	108
2021-12-02	166.76	166.76	166.76	166.76	344
2021-12-01	162.85	162.85	162.85	162.85	1
2021-11-30	169.23	169.23	169.23	169.23	259
2021-11-29	172.85	172.85	172.85	172.85	7
2021-11-26	173.46	173.46	173.46	173.46	2,408
2021-11-25	168.07	168.07	168.07	168.07	0
2021-11-24	168.18	168.18	168.18	168.18	200
2021-11-23	168.18	168.18	168.18	168.18	386
2021-11-22	170.00	170.00	170.00	170.00	21
2021-11-19	170.00	170.00	170.00	170.00	4
2021-11-18	170.00	170.00	170.00	170.00	193
2021-11-17	170.00	170.00	170.00	170.00	6,665
2021-11-16	170.00	170.00	170.00	170.00	73
2021-11-15	166.25	166.25	166.25	166.25	2
2021-11-12	163.34	163.34	163.34	163.34	20
2021-11-11	163.34	163.34	163.34	163.34	0
2021-11-10	163.34	163.34	163.34	163.34	16
2021-11-09	163.34	163.34	163.34	163.34	30
2021-11-08	163.34	163.34	163.34	163.34	5
2021-11-05	163.34	163.34	163.34	163.34	74
2021-11-04	168.15	168.15	168.15	168.15	0
2021-11-03	168.15	168.15	168.15	168.15	70
2021-11-02	168.15	168.15	168.15	168.15	156
2021-11-01	161.50	161.50	161.50	161.50	102
2021-10-29	161.50	161.50	161.50	161.50	0
2021-10-28	161.50	161.50	161.50	161.50	0
2021-10-27	161.60	161.60	161.60	161.60	138
2021-10-26	160.88	160.88	160.88	160.88	21
2021-10-25	161.16	161.16	161.16	161.16	167
2021-10-22	161.16	161.16	161.16	161.16	1,426
2021-10-21	161.16	161.16	161.16	161.16	71
2021-10-20	158.83	158.83	158.83	158.83	258
2021-10-19	162.90	162.90	162.90	162.90	294
2021-10-18	162.90	162.90	162.90	162.90	2
2021-10-15	162.90	162.90	162.90	162.90	176
2021-10-14	160.44	160.44	160.44	160.44	701
2021-10-13	163.74	163.74	163.74	163.74	1
2021-10-12	163.74	163.74	163.74	163.74	71
2021-10-11	163.85	163.85	163.85	163.85	39
2021-10-08	163.85	163.85	163.85	163.85	0
2021-10-07	163.85	163.85	163.85	163.85	1,289
2021-10-06	163.85	163.85	163.85	163.85	1,045
2021-10-05	163.85	163.85	163.85	163.85	665
2021-10-04	162.95	162.95	162.95	162.95	28
2021-10-01	169.40	169.40	169.40	169.40	13
2021-09-30	169.40	169.40	169.40	169.40	152
2021-09-29	169.40	169.40	169.40	169.40	23
2021-09-28	164.87	164.87	164.87	164.87	0
2021-09-27	162.39	162.39	162.39	162.39	0
2021-09-24	162.39	162.39	162.39	162.39	0
2021-09-23	162.19	162.19	162.19	162.19	244
2021-09-22	164.31	164.31	164.31	164.31	1
2021-09-21	164.31	164.31	164.31	164.31	87
2021-09-20	166.09	166.09	166.09	166.09	50
2021-09-17	166.61	166.61	166.61	166.61	162
2021-09-16	166.80	166.80	166.80	166.80	60
2021-09-15	171.54	171.54	171.54	171.54	32
2021-09-14	171.21	171.21	171.21	171.21	0
2021-09-13	171.57	171.57	171.57	171.57	11
2021-09-10	167.48	167.48	167.48	167.48	1
2021-09-09	167.48	167.48	167.48	167.48	259
2021-09-08	169.63	169.63	169.63	169.63	0
2021-09-07	169.63	169.63	169.63	169.63	3
2021-09-06	169.63	169.63	169.63	169.63	0
2021-09-03	168.05	168.05	168.05	168.05	513
2021-09-02	168.05	168.05	168.05	168.05	126
2021-09-01	168.05	168.05	168.05	168.05	263
2021-08-31	164.47	164.47	164.47	164.47	50
2021-08-30	164.47	164.47	164.47	164.47	0
2021-08-27	164.47	164.47	164.47	164.47	75
2021-08-26	164.94	164.94	164.94	164.94	20
2021-08-25	164.94	164.94	164.94	164.94	103
2021-08-24	168.35	168.35	168.35	168.35	177
2021-08-23	170.06	170.06	170.06	170.06	116
2021-08-20	172.58	172.58	172.58	172.58	448
2021-08-19	169.64	169.64	169.64	169.64	14
2021-08-18	164.81	164.81	164.81	164.81	40
2021-08-17	164.81	164.81	164.81	164.81	5
2021-08-16	164.81	164.81	164.81	164.81	143
2021-08-13	164.81	164.81	164.81	164.81	0
2021-08-12	164.81	164.81	164.81	164.81	0
2021-08-11	164.81	164.81	164.81	164.81	9
2021-08-10	164.81	164.81	164.81	164.81	0
2021-08-09	163.43	163.43	163.43	163.43	66
2021-08-06	164.76	164.76	164.76	164.76	1,487
2021-08-05	163.49	163.49	163.49	163.49	1,080
2021-08-04	160.58	160.58	160.58	160.58	583
2021-08-03	160.58	160.58	160.58	160.58	2,769
2021-08-02	180.89	180.89	180.89	180.89	226
2021-07-30	181.71	181.71	181.71	181.71	0
2021-07-29	181.71	181.71	181.71	181.71	0
2021-07-28	185.62	185.62	185.62	185.62	180
2021-07-27	185.62	185.62	185.62	185.62	0
2021-07-26	183.32	183.32	183.32	183.32	1
2021-07-23	182.01	182.01	182.01	182.01	35,868
2021-07-22	180.05	180.05	180.05	180.05	2,751
2021-07-21	189.58	189.58	189.58	189.58	303
2021-07-20	189.58	189.58	189.58	189.58	171
2021-07-19	187.37	187.37	187.37	187.37	186
2021-07-16	180.96	180.96	180.96	180.96	2
2021-07-15	180.96	180.96	180.96	180.96	73
2021-07-14	180.91	180.91	180.91	180.91	10
2021-07-13	180.91	180.91	180.91	180.91	75
2021-07-12	180.96	180.96	180.96	180.96	328
2021-07-09	182.39	182.39	182.39	182.39	695
2021-07-08	182.39	182.39	182.39	182.39	306
2021-07-07	182.39	182.39	182.39	182.39	546
2021-07-06	182.39	182.39	182.39	182.39	68
2021-07-05	181.17	181.17	181.17	181.17	0
2021-07-02	181.17	181.17	181.17	181.17	100
2021-07-01	181.17	181.17	181.17	181.17	2
2021-06-30	181.17	181.17	181.17	181.17	80
2021-06-29	179.48	179.48	179.48	179.48	120
2021-06-28	176.65	176.65	176.65	176.65	77
2021-06-25	174.58	174.58	174.58	174.58	20
2021-06-24	174.58	174.58	174.58	174.58	121
2021-06-23	174.58	174.58	174.58	174.58	6
2021-06-22	174.36	174.36	174.36	174.36	31
2021-06-21	172.98	172.98	172.98	172.98	11
2021-06-18	175.69	175.69	175.69	175.69	59
2021-06-17	173.45	173.45	173.45	173.45	52
2021-06-16	174.81	174.81	174.81	174.81	290
2021-06-15	174.23	174.23	174.23	174.23	60
2021-06-14	176.16	176.16	176.16	176.16	268
2021-06-11	176.32	176.32	176.32	176.32	46
2021-06-10	176.93	176.93	176.93	176.93	26
2021-06-09	179.24	179.24	179.24	179.24	98
2021-06-08	178.37	178.37	178.37	178.37	214
2021-06-07	177.23	177.23	177.23	177.23	24
2021-06-04	177.23	177.23	177.23	177.23	156
2021-06-03	177.15	177.15	177.15	177.15	16
2021-06-02	177.33	177.33	177.33	177.33	3
2021-06-01	177.33	177.33	177.33	177.33	29
2021-05-28	177.43	177.43	177.43	177.43	61
2021-05-27	176.74	176.74	176.74	176.74	2
2021-05-26	179.04	179.04	179.04	179.04	2
2021-05-25	179.04	179.04	179.04	179.04	291
2021-05-24	179.04	179.04	179.04	179.04	171
2021-05-21	180.39	180.39	180.39	180.39	1
2021-05-20	180.39	180.39	180.39	180.39	100
2021-05-19	180.39	180.39	180.39	180.39	73
2021-05-18	182.05	182.05	182.05	182.05	0
2021-05-17	182.05	182.05	182.05	182.05	131
2021-05-14	182.33	182.33	182.33	182.33	28
2021-05-13	185.13	185.13	185.13	185.13	0
2021-05-12	185.13	185.13	185.13	185.13	22
2021-05-11	187.96	187.96	187.96	187.96	102
2021-05-10	183.16	183.16	183.16	183.16	60
2021-05-07	184.61	184.61	184.61	184.61	6
2021-05-06	182.16	182.16	182.16	182.16	54
2021-05-05	182.16	182.16	182.16	182.16	119
2021-05-04	181.81	181.81	181.81	181.81	83
2021-04-30	181.81	181.81	181.81	181.81	444
2021-04-29	186.07	186.07	186.07	186.07	46
2021-04-28	186.31	186.31	186.31	186.31	0
2021-04-27	186.05	186.05	186.05	186.05	79
2021-04-26	190.90	190.90	190.90	190.90	24
2021-04-23	190.90	190.90	190.90	190.90	6
2021-04-22	194.70	194.70	194.70	194.70	0
2021-04-21	194.47	194.47	194.47	194.47	0
2021-04-20	195.29	195.29	195.29	195.29	124
2021-04-19	189.14	189.14	189.14	189.14	150
2021-04-16	189.67	189.67	189.67	189.67	7
2021-04-15	189.67	189.67	189.67	189.67	21
2021-04-14	186.16	186.16	186.16	186.16	68
2021-04-13	190.27	190.27	190.27	190.27	167
2021-04-12	190.13	190.13	190.13	190.13	65
2021-04-09	192.67	192.67	192.67	192.67	0
2021-04-08	194.00	194.00	194.00	194.00	3,569
2021-04-07	195.85	195.85	195.85	195.85	78
2021-04-06	194.99	194.99	194.99	194.99	120
2021-04-01	188.93	188.93	188.93	188.93	33
2021-03-31	194.99	194.99	194.99	194.99	0
2021-03-30	193.64	193.64	193.64	193.64	0
2021-03-29	193.64	193.64	193.64	193.64	42
2021-03-26	188.26	188.26	188.26	188.26	20
2021-03-25	189.79	189.79	189.79	189.79	555
2021-03-24	192.65	192.65	192.65	192.65	0
2021-03-23	192.65	192.65	192.65	192.65	156
2021-03-22	186.43	186.43	186.43	186.43	79
2021-03-19	188.28	188.28	188.28	188.28	5
2021-03-18	182.87	182.87	182.87	182.87	146
2021-03-17	189.69	189.69	189.69	189.69	52
2021-03-16	187.71	187.71	187.71	187.71	29
2021-03-15	188.83	188.83	188.83	188.83	9
2021-03-12	190.75	190.75	190.75	190.75	323
2021-03-11	188.01	188.01	188.01	188.01	37
2021-03-10	188.79	188.79	188.79	188.79	54
2021-03-09	189.53	189.53	189.53	189.53	5
2021-03-08	184.08	184.08	184.08	184.08	2,615
2021-03-05	182.62	182.62	182.62	182.62	91
2021-03-04	180.32	180.32	180.32	180.32	38
2021-03-03	178.30	178.30	178.30	178.30	88
2021-03-02	179.79	179.79	179.79	179.79	32
2021-03-01	181.98	181.98	181.98	181.98	6
2021-02-26	181.94	181.94	181.94	181.94	1
2021-02-25	184.22	184.22	184.22	184.22	8
2021-02-24	185.01	185.01	185.01	185.01	124
2021-02-23	187.55	187.55	187.55	187.55	95
2021-02-22	186.81	186.81	186.81	186.81	315
2021-02-19	190.73	190.73	190.73	190.73	12
2021-02-18	185.97	185.97	185.97	185.97	31
2021-02-17	187.27	187.27	187.27	187.27	662
2021-02-16	186.35	186.35	186.35	186.35	29
2021-02-15	185.52	185.52	185.52	185.52	0
2021-02-12	185.52	185.52	185.52	185.52	341
2021-02-11	185.22	185.22	185.22	185.22	632
2021-02-10	186.01	186.01	186.01	186.01	199
2021-02-09	187.13	187.13	187.13	187.13	3,007
2021-02-08	189.37	189.37	189.37	189.37	69
2021-02-05	192.97	192.97	192.97	192.97	0
2021-02-04	198.93	198.93	198.93	198.93	14,059
2021-02-03	202.54	202.54	202.54	202.54	142
2021-02-02	207.21	207.21	207.21	207.21	504
2021-02-01	210.11	210.11	210.11	210.11	85
2021-01-29	213.75	213.75	213.75	213.75	50
2021-01-28	224.77	224.77	224.77	224.77	740
2021-01-27	228.85	228.85	228.85	228.85	215
2021-01-26	208.51	208.51	208.51	208.51	123
2021-01-25	214.07	214.07	214.07	214.07	450
2021-01-22	201.26	201.26	201.26	201.26	127
2021-01-21	196.88	196.88	196.88	196.88	5
2021-01-20	196.49	196.49	196.49	196.49	25
2021-01-19	196.49	196.49	196.49	196.49	534
2021-01-18	195.23	195.23	195.23	195.23	0
2021-01-15	195.23	195.23	195.23	195.23	25
2021-01-14	195.23	195.23	195.23	195.23	200
2021-01-13	195.23	195.23	195.23	195.23	5
2021-01-12	197.79	197.79	197.79	197.79	0
2021-01-11	197.79	197.79	197.79	197.79	68
2021-01-08	195.51	195.51	195.51	195.51	48
2021-01-07	200.90	200.90	200.90	200.90	0
2021-01-06	200.90	200.90	200.90	200.90	4
2021-01-05	199.60	199.60	199.60	199.60	209
2021-01-04	202.34	202.34	202.34	202.34	2
2020-12-31	200.45	200.45	200.45	200.45	0
2020-12-30	200.45	200.45	200.45	200.45	11
2020-12-29	202.68	202.68	202.68	202.68	13
2020-12-24	200.65	200.65	200.65	200.65	0
2020-12-23	200.65	200.65	200.65	200.65	18
2020-12-22	202.30	202.30	202.30	202.30	13
2020-12-21	203.17	203.17	203.17	203.17	0
2020-12-18	200.27	200.27	200.27	200.27	0
2020-12-17	202.04	202.04	202.04	202.04	45
2020-12-16	203.04	203.04	203.04	203.04	0
2020-12-15	202.56	202.56	202.56	202.56	0
2020-12-14	202.56	202.56	202.56	202.56	32
2020-12-11	203.08	203.08	203.08	203.08	146
2020-12-10	200.62	200.62	200.62	200.62	0
2020-12-09	200.62	200.62	200.62	200.62	0
2020-12-08	200.62	200.62	200.62	200.62	27
2020-12-07	202.26	202.26	202.26	202.26	3
2020-12-04	200.26	200.26	200.26	200.26	10
2020-12-03	201.71	201.71	201.71	201.71	0
2020-12-02	203.25	203.25	203.25	203.25	20
2020-12-01	203.09	203.09	203.09	203.09	15
2020-11-30	202.14	202.14	202.14	202.14	0
2020-11-27	202.14	202.14	202.14	202.14	106
2020-11-26	200.83	200.83	200.83	200.83	0
2020-11-25	201.71	201.71	201.71	201.71	16
2020-11-24	199.66	199.66	199.66	199.66	38
2020-11-23	200.66	200.66	200.66	200.66	11
2020-11-20	202.49	202.49	202.49	202.49	12
2020-11-19	202.75	202.75	202.75	202.75	67
2020-11-18	204.38	204.38	204.38	204.38	0
2020-11-17	204.38	204.38	204.38	204.38	54
2020-11-16	207.32	207.32	207.32	207.32	9
2020-11-13	206.37	206.37	206.37	206.37	9
2020-11-12	205.14	205.14	205.14	205.14	2
2020-11-11	199.64	199.64	199.64	199.64	13
2020-11-10	195.23	195.23	195.23	195.23	3
2020-11-09	202.19	202.19	202.19	202.19	199
2020-11-06	216.06	216.06	216.06	216.06	30
2020-11-05	215.97	215.97	215.97	215.97	0
2020-11-04	215.97	215.97	215.97	215.97	17
2020-11-03	219.89	219.89	219.89	219.89	0
2020-11-02	219.89	219.89	219.89	219.89	45
2020-10-30	208.46	208.46	208.46	208.46	67
2020-10-29	207.73	207.73	207.73	207.73	0
2020-10-28	207.73	207.73	207.73	207.73	0
2020-10-27	207.73	207.73	207.73	207.73	0
2020-10-26	207.73	207.73	207.73	207.73	0
2020-10-23	207.73	207.73	207.73	207.73	0
2020-10-22	207.73	207.73	207.73	207.73	109
2020-10-21	208.79	208.79	208.79	208.79	8
2020-10-20	212.39	212.39	212.39	212.39	20
2020-10-19	216.89	216.89	216.89	216.89	0
2020-10-16	216.89	216.89	216.89	216.89	2
2020-10-15	218.69	218.69	218.69	218.69	0
2020-10-14	220.67	220.67	220.67	220.67	6
2020-10-13	220.10	220.10	220.10	220.10	37
2020-10-12	215.33	215.33	215.33	215.33	59
2020-10-09	213.38	213.38	213.38	213.38	0
2020-10-08	213.38	213.38	213.38	213.38	76
2020-10-07	214.63	214.63	214.63	214.63	4
2020-10-06	209.46	209.46	209.46	209.46	68
2020-10-05	212.34	212.34	212.34	212.34	0
2020-10-02	212.34	212.34	212.34	212.34	55
2020-10-01	208.14	208.14	208.14	208.14	0
2020-09-30	208.14	208.14	208.14	208.14	230
2020-09-29	213.16	213.16	213.16	213.16	0
2020-09-28	213.16	213.16	213.16	213.16	0
2020-09-25	213.16	213.16	213.16	213.16	0
2020-09-24	213.16	213.16	213.16	213.16	0
2020-09-23	213.16	213.16	213.16	213.16	0
2020-09-22	213.16	213.16	213.16	213.16	150
2020-09-21	209.42	209.42	209.42	209.42	330
2020-09-18	203.66	203.66	203.66	203.66	34
2020-09-17	204.83	204.83	204.83	204.83	83
2020-09-16	209.09	209.09	209.09	209.09	37
2020-09-15	210.53	210.53	210.53	210.53	152
2020-09-14	215.51	215.51	215.51	215.51	35
2020-09-11	220.76	220.76	220.76	220.76	0
2020-04-03	179.95	179.95	179.95	179.95	0
2020-04-02	179.95	179.95	179.95	179.95	173
2020-04-01	175.67	175.67	175.67	175.67	1,334

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