Cummins Ord Share History

Cummins Ord Share Price history. The following table shows end-of-day data 0I58 historical share prices for Cummins 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.

0I58.L
Share Price 0I58.L
Charts 0I58.L
Trades 0I58.L
History Compare
0I58.L 0I58.L
Share News 0I58.L
RNS 0I58.L
Accounts

Date	Open	High	Low	Close	Volume
2024-05-03	276.99	276.99	276.99	276.99	213
2024-05-02	291.12	291.12	291.12	291.12	1,251
2024-05-01	291.12	291.12	291.12	291.12	280
2024-04-30	291.12	291.12	291.12	291.12	255
2024-04-29	291.89	291.89	291.89	291.89	189
2024-04-26	291.92	291.92	291.92	291.92	320
2024-04-25	291.92	291.92	291.92	291.92	317
2024-04-24	291.92	291.92	291.92	291.92	446
2024-04-23	289.83	289.83	289.83	289.83	323
2024-04-22	289.83	289.83	289.83	289.83	3,704
2024-04-19	288.57	288.57	288.57	288.57	564
2024-04-18	294.11	294.11	294.11	294.11	850
2024-04-17	291.49	291.49	291.49	291.49	894
2024-04-16	298.01	298.01	298.01	298.01	357
2024-04-15	298.01	298.01	298.01	298.01	522
2024-04-12	303.19	303.19	303.19	303.19	745
2024-04-11	299.28	299.28	299.28	299.28	182
2024-04-10	296.08	296.08	296.08	296.08	436
2024-04-09	296.08	296.08	296.08	296.08	4,906
2024-04-08	299.93	299.93	299.93	299.93	8,177
2024-04-05	299.90	299.90	299.90	299.90	1,760
2024-04-04	297.38	297.38	297.38	297.38	786
2024-04-03	289.60	289.60	289.60	289.60	108
2024-04-02	293.96	293.96	293.96	293.96	515
2024-04-01	294.47	294.47	294.47	294.47	0
2024-03-29	294.47	294.47	294.47	294.47	0
2024-03-28	294.47	294.47	294.47	294.47	505
2024-03-27	291.95	291.95	291.95	291.95	457
2024-03-26	288.58	288.58	288.58	288.58	14,010
2024-03-25	285.82	285.82	285.82	285.82	518
2024-03-22	293.29	293.29	293.29	293.29	547
2024-03-21	281.07	281.07	281.07	281.07	4,986
2024-03-20	281.07	281.07	281.07	281.07	995
2024-03-19	281.07	281.07	281.07	281.07	6,534
2024-03-18	271.90	271.90	271.90	271.90	2,030
2024-03-15	271.90	271.90	271.90	271.90	1,390
2024-03-14	271.90	271.90	271.90	271.90	20,841
2024-03-13	271.90	271.90	271.90	271.90	1,755
2024-03-12	271.90	271.90	271.90	271.90	4,231
2024-03-11	267.67	267.67	267.67	267.67	4,328
2024-03-08	267.67	267.67	267.67	267.67	636
2024-03-07	270.57	270.57	270.57	270.57	577
2024-03-06	273.45	273.45	273.45	273.45	285
2024-03-05	273.45	273.45	273.45	273.45	823
2024-03-04	272.77	272.77	272.77	272.77	73
2024-03-01	270.32	270.32	270.32	270.32	1,945
2024-02-29	269.19	269.19	269.19	269.19	316
2024-02-28	271.19	271.19	271.19	271.19	185
2024-02-27	265.87	265.87	265.87	265.87	100,173
2024-02-26	265.68	265.68	265.68	265.68	573
2024-02-23	261.01	261.01	261.01	261.01	281
2024-02-22	261.01	261.01	261.01	261.01	1,752
2024-02-21	267.11	267.11	267.11	267.11	245
2024-02-20	267.11	267.11	267.11	267.11	1,065
2024-02-19	267.11	267.11	267.11	267.11	0
2024-02-16	262.34	262.34	262.34	262.34	181
2024-02-15	262.34	262.34	262.34	262.34	145
2024-02-14	254.68	254.68	254.68	254.68	241
2024-02-13	254.68	254.68	254.68	254.68	23
2024-02-12	256.58	256.58	256.58	256.58	22
2024-02-09	247.66	247.66	247.66	247.66	51
2024-02-08	247.94	247.94	247.94	247.94	339
2024-02-07	246.92	246.92	246.92	246.92	202
2024-02-06	242.82	242.82	242.82	242.82	25,907
2024-02-05	242.82	242.82	242.82	242.82	560
2024-02-02	241.99	241.99	241.99	241.99	764
2024-02-01	239.74	239.74	239.74	239.74	272
2024-01-31	239.74	239.74	239.74	239.74	894
2024-01-30	242.52	242.52	242.52	242.52	248
2024-01-29	240.61	240.61	240.61	240.61	164
2024-01-26	240.61	240.61	240.61	240.61	170
2024-01-25	234.48	234.48	234.48	234.48	370
2024-01-24	234.48	234.48	234.48	234.48	55,071
2024-01-23	236.88	236.88	236.88	236.88	2,015
2024-01-22	232.51	232.51	232.51	232.51	44
2024-01-19	231.30	231.30	231.30	231.30	256
2024-01-18	231.30	231.30	231.30	231.30	497
2024-01-17	235.30	235.30	235.30	235.30	122
2024-01-16	235.30	235.30	235.30	235.30	40
2024-01-15	237.23	237.23	237.23	237.23	0
2024-01-12	237.13	237.13	237.13	237.13	142
2024-01-11	237.23	237.23	237.23	237.23	238
2024-01-10	238.71	238.71	238.71	238.71	128
2024-01-09	238.71	238.71	238.71	238.71	182
2024-01-08	238.71	238.71	238.71	238.71	131
2024-01-05	237.90	237.90	237.90	237.90	111
2024-01-04	234.51	234.51	234.51	234.51	139
2024-01-03	236.65	236.65	236.65	236.65	160
2024-01-02	243.14	243.14	243.14	243.14	82
2024-01-01	240.43	240.43	240.43	240.43	0
2023-12-29	240.43	240.43	240.43	240.43	12
2023-12-28	241.07	241.07	241.07	241.07	67
2023-12-27	235.71	235.71	235.71	235.71	41
2023-12-26	243.36	243.36	243.36	243.36	0
2023-12-25	243.36	243.36	243.36	243.36	0
2023-12-22	243.36	243.36	243.36	243.36	68
2023-12-21	243.36	243.36	243.36	243.36	42
2023-12-20	243.36	243.36	243.36	243.36	124
2023-12-19	243.36	243.36	243.36	243.36	179
2023-12-18	243.36	243.36	243.36	243.36	413
2023-12-15	242.92	242.92	242.92	242.92	82
2023-12-14	242.92	242.92	242.92	242.92	13,480
2023-12-13	233.98	233.98	233.98	233.98	121
2023-12-12	234.66	234.66	234.66	234.66	35
2023-12-11	230.19	230.19	230.19	230.19	170
2023-12-08	230.19	230.19	230.19	230.19	241
2023-12-07	230.19	230.19	230.19	230.19	567
2023-12-06	226.86	226.86	226.86	226.86	48
2023-12-05	226.86	226.86	226.86	226.86	112
2023-12-04	226.86	226.86	226.86	226.86	558
2023-12-01	225.37	225.37	225.37	225.37	65
2023-11-30	225.37	225.37	225.37	225.37	131
2023-11-29	221.31	221.31	221.31	221.31	54
2023-11-28	221.31	221.31	221.31	221.31	293
2023-11-27	223.37	223.37	223.37	223.37	53
2023-11-24	223.97	223.97	223.97	223.97	159
2023-11-23	223.84	223.84	223.84	223.84	0
2023-11-22	224.14	224.14	224.14	224.14	817
2023-11-21	224.14	224.14	224.14	224.14	347
2023-11-20	224.14	224.14	224.14	224.14	262
2023-11-17	225.85	225.85	225.85	225.85	598
2023-11-16	225.85	225.85	225.85	225.85	798
2023-11-15	225.85	225.85	225.85	225.85	437
2023-11-14	217.92	217.92	217.92	217.92	161
2023-11-13	217.92	217.92	217.92	217.92	152
2023-11-10	216.03	216.03	216.03	216.03	47
2023-11-09	221.53	221.53	221.53	221.53	235
2023-11-08	221.53	221.53	221.53	221.53	19
2023-11-07	221.53	221.53	221.53	221.53	24
2023-11-06	221.53	221.53	221.53	221.53	17,684
2023-11-03	221.53	221.53	221.53	221.53	161
2023-11-02	216.46	216.46	216.46	216.46	310
2023-11-01	216.46	216.46	216.46	216.46	401
2023-10-31	214.77	214.77	214.77	214.77	72,293
2023-10-30	219.01	219.01	219.01	219.01	166
2023-10-27	219.01	219.01	219.01	219.01	281
2023-10-26	219.01	219.01	219.01	219.01	1
2023-10-25	220.26	220.26	220.26	220.26	90
2023-10-24	227.86	227.86	227.86	227.86	214
2023-10-23	227.86	227.86	227.86	227.86	219
2023-10-20	227.86	227.86	227.86	227.86	879
2023-10-19	227.86	227.86	227.86	227.86	299
2023-10-18	227.86	227.86	227.86	227.86	62
2023-10-17	227.86	227.86	227.86	227.86	11
2023-10-16	227.86	227.86	227.86	227.86	73
2023-10-13	227.54	227.54	227.54	227.54	274
2023-10-12	227.76	227.76	227.76	227.76	122
2023-10-11	227.76	227.76	227.76	227.76	376
2023-10-10	227.79	227.79	227.79	227.79	443
2023-10-09	227.79	227.79	227.79	227.79	83
2023-10-06	227.79	227.79	227.79	227.79	588
2023-10-05	227.79	227.79	227.79	227.79	136
2023-10-04	227.79	227.79	227.79	227.79	559
2023-10-03	227.79	227.79	227.79	227.79	120
2023-10-02	227.79	227.79	227.79	227.79	185
2023-09-29	232.78	232.78	232.78	232.78	701
2023-09-28	229.05	229.05	229.05	229.05	13,563
2023-09-27	229.05	229.05	229.05	229.05	2,177
2023-09-26	231.45	231.45	231.45	231.45	1,188
2023-09-25	230.51	230.51	230.51	230.51	119
2023-09-22	229.43	229.43	229.43	229.43	111
2023-09-21	232.95	232.95	232.95	232.95	170
2023-09-20	235.31	235.31	235.31	235.31	34
2023-09-19	239.11	239.11	239.11	239.11	317
2023-09-18	239.11	239.11	239.11	239.11	1,064
2023-09-15	239.11	239.11	239.11	239.11	20
2023-09-14	239.11	239.11	239.11	239.11	151
2023-09-13	236.50	236.50	236.50	236.50	414
2023-09-12	236.50	236.50	236.50	236.50	331
2023-09-11	235.75	235.75	235.75	235.75	37
2023-09-08	235.60	235.60	235.60	235.60	40
2023-09-07	235.60	235.60	235.60	235.60	302
2023-09-06	235.60	235.60	235.60	235.60	118
2023-09-05	232.73	232.73	232.73	232.73	220
2023-09-04	232.73	232.73	232.73	232.73	0
2023-09-01	232.73	232.73	232.73	232.73	29
2023-08-31	232.73	232.73	232.73	232.73	81
2023-08-30	227.97	227.97	227.97	227.97	0
2023-08-29	227.36	227.36	227.36	227.36	31,047
2023-08-28	233.92	233.92	233.92	233.92	0
2023-08-25	233.92	233.92	233.92	233.92	995
2023-08-24	233.92	233.92	233.92	233.92	533
2023-08-23	234.98	234.98	234.98	234.98	573
2023-08-22	234.98	234.98	234.98	234.98	786
2023-08-21	232.89	232.89	232.89	232.89	500
2023-08-18	239.54	239.54	239.54	239.54	77
2023-08-17	239.54	239.54	239.54	239.54	30
2023-08-16	239.54	239.54	239.54	239.54	7
2023-08-15	239.54	239.54	239.54	239.54	44
2023-08-14	239.54	239.54	239.54	239.54	17
2023-08-11	238.62	238.62	238.62	238.62	32
2023-08-10	238.62	238.62	238.62	238.62	290
2023-08-09	234.34	234.34	234.34	234.34	76
2023-08-08	234.34	234.34	234.34	234.34	101
2023-08-07	236.64	236.64	236.64	236.64	293
2023-08-04	237.89	237.89	237.89	237.89	244
2023-08-03	264.99	264.99	264.99	264.99	35,615
2023-08-02	264.99	264.99	264.99	264.99	100,022
2023-08-01	265.64	265.64	265.64	265.64	515
2023-07-31	260.19	260.19	260.19	260.19	111
2023-07-28	260.19	260.19	260.19	260.19	143
2023-07-27	260.19	260.19	260.19	260.19	331
2023-07-26	259.05	259.05	259.05	259.05	134
2023-07-25	259.05	259.05	259.05	259.05	213
2023-07-24	260.03	260.03	260.03	260.03	159
2023-07-21	260.47	260.47	260.47	260.47	536
2023-07-20	261.64	261.64	261.64	261.64	461
2023-07-19	260.03	260.03	260.03	260.03	546
2023-07-18	258.40	258.40	258.40	258.40	471
2023-07-17	251.09	251.09	251.09	251.09	559
2023-07-14	251.09	251.09	251.09	251.09	157
2023-07-13	257.02	257.02	257.02	257.02	29,423
2023-07-12	257.30	257.30	257.30	257.30	894
2023-07-11	254.85	254.85	254.85	254.85	1,053
2023-07-10	251.77	251.77	251.77	251.77	388
2023-07-07	244.12	244.12	244.12	244.12	1,152
2023-07-06	242.97	242.97	242.97	242.97	763
2023-07-05	242.97	242.97	242.97	242.97	195
2023-07-04	242.97	242.97	242.97	242.97	0
2023-07-03	242.97	242.97	242.97	242.97	553
2023-06-30	242.97	242.97	242.97	242.97	565
2023-06-29	245.18	245.18	245.18	245.18	524
2023-06-28	234.02	234.02	234.02	234.02	334
2023-06-27	234.02	234.02	234.02	234.02	425
2023-06-26	234.51	234.51	234.51	234.51	118
2023-06-23	230.84	230.84	230.84	230.84	49
2023-06-22	230.84	230.84	230.84	230.84	30,712
2023-06-21	230.84	230.84	230.84	230.84	321
2023-06-20	230.84	230.84	230.84	230.84	622
2023-06-19	238.09	238.09	238.09	238.09	16
2023-06-16	234.48	234.48	234.48	234.48	225
2023-06-15	234.48	234.48	234.48	234.48	321
2023-06-14	234.48	234.48	234.48	234.48	247
2023-06-13	234.48	234.48	234.48	234.48	258
2023-06-12	226.63	226.63	226.63	226.63	93
2023-06-09	227.07	227.07	227.07	227.07	589
2023-06-08	227.07	227.07	227.07	227.07	100,838
2023-06-07	216.35	216.35	216.35	216.35	245
2023-06-06	216.35	216.35	216.35	216.35	197
2023-06-05	216.35	216.35	216.35	216.35	138
2023-06-02	213.59	213.59	213.59	213.59	25,787
2023-06-01	204.99	204.99	204.99	204.99	305
2023-05-31	204.99	204.99	204.99	204.99	813
2023-05-30	211.83	211.83	211.83	211.83	309
2023-05-29	213.39	213.39	213.39	213.39	0
2023-05-26	213.39	213.39	213.39	213.39	373
2023-05-25	213.39	213.39	213.39	213.39	1,245
2023-05-24	213.39	213.39	213.39	213.39	26,977
2023-05-23	217.06	217.06	217.06	217.06	607
2023-05-22	215.71	215.71	215.71	215.71	2
2023-05-19	215.71	215.71	215.71	215.71	123
2023-05-18	215.71	215.71	215.71	215.71	56
2023-05-17	215.66	215.66	215.66	215.66	113
2023-05-16	215.66	215.66	215.66	215.66	110
2023-05-15	216.12	216.12	216.12	216.12	106
2023-05-12	217.61	217.61	217.61	217.61	6,465
2023-05-11	215.55	215.55	215.55	215.55	55
2023-05-10	217.73	217.73	217.73	217.73	36
2023-05-09	218.82	218.82	218.82	218.82	1,244
2023-05-08	226.67	226.67	226.67	226.67	0
2023-05-05	226.67	226.67	226.67	226.67	49
2023-05-04	226.67	226.67	226.67	226.67	39
2023-05-03	232.59	232.59	232.59	232.59	605
2023-05-02	232.59	232.59	232.59	232.59	166
2023-05-01	232.59	232.59	232.59	232.59	0
2023-04-28	232.59	232.59	232.59	232.59	26
2023-04-27	234.99	234.99	234.99	234.99	174
2023-04-26	234.99	234.99	234.99	234.99	331
2023-04-25	234.99	234.99	234.99	234.99	3
2023-04-24	234.99	234.99	234.99	234.99	843
2023-04-21	233.02	233.02	233.02	233.02	46
2023-04-20	235.43	235.43	235.43	235.43	84
2023-04-19	235.43	235.43	235.43	235.43	126
2023-04-18	235.43	235.43	235.43	235.43	106
2023-04-17	235.82	235.82	235.82	235.82	284
2023-04-14	234.81	234.81	234.81	234.81	471
2023-04-13	233.09	233.09	233.09	233.09	389
2023-04-12	233.09	233.09	233.09	233.09	531
2023-04-11	229.43	229.43	229.43	229.43	4,583
2023-04-10	223.22	223.22	223.22	223.22	0
2023-04-07	223.22	223.22	223.22	223.22	0
2023-04-06	223.22	223.22	223.22	223.22	247
2023-04-05	223.22	223.22	223.22	223.22	279
2023-04-04	229.77	229.77	229.77	229.77	30,944
2023-04-03	237.63	237.63	237.63	237.63	106
2023-03-31	235.37	235.37	235.37	235.37	625
2023-03-30	233.41	233.41	233.41	233.41	193
2023-03-29	230.94	230.94	230.94	230.94	563
2023-03-28	223.94	223.94	223.94	223.94	320
2023-03-27	223.94	223.94	223.94	223.94	7
2023-03-24	229.31	229.31	229.31	229.31	69
2023-03-23	233.50	233.50	233.50	233.50	2,401
2023-03-22	233.50	233.50	233.50	233.50	395
2023-03-21	225.21	225.21	225.21	225.21	294
2023-03-20	225.21	225.21	225.21	225.21	174
2023-03-17	231.26	231.26	231.26	231.26	4,112
2023-03-16	231.26	231.26	231.26	231.26	580
2023-03-15	231.26	231.26	231.26	231.26	470
2023-03-14	237.56	237.56	237.56	237.56	188
2023-03-13	257.07	257.07	257.07	257.07	100,641
2023-03-10	257.07	257.07	257.07	257.07	200
2023-03-09	257.07	257.07	257.07	257.07	118,983
2023-03-08	255.15	255.15	255.15	255.15	99,804
2023-03-07	262.51	262.51	262.51	262.51	275
2023-03-06	258.30	258.30	258.30	258.30	507
2023-03-03	254.76	254.76	254.76	254.76	89
2023-03-02	248.78	248.78	248.78	248.78	166
2023-03-01	254.49	254.49	254.49	254.49	437
2023-02-28	254.49	254.49	254.49	254.49	1,875
2023-02-27	254.49	254.49	254.49	254.49	279
2023-02-24	254.49	254.49	254.49	254.49	612
2023-02-23	254.49	254.49	254.49	254.49	183
2023-02-22	254.49	254.49	254.49	254.49	293
2023-02-21	254.49	254.49	254.49	254.49	450
2023-02-20	259.44	259.44	259.44	259.44	0
2023-02-17	254.29	254.29	254.29	254.29	396
2023-02-16	254.29	254.29	254.29	254.29	55
2023-02-15	253.39	253.39	253.39	253.39	147
2023-02-14	245.69	245.69	245.69	245.69	225
2023-02-13	247.20	247.20	247.20	247.20	791
2023-02-10	246.16	246.16	246.16	246.16	30
2023-02-09	246.93	246.93	246.93	246.93	210
2023-02-08	246.93	246.93	246.93	246.93	210
2023-02-07	250.10	250.10	250.10	250.10	85
2023-02-06	260.18	260.18	260.18	260.18	138
2023-02-03	260.18	260.18	260.18	260.18	381
2023-02-02	247.98	247.98	247.98	247.98	104
2023-02-01	247.98	247.98	247.98	247.98	500
2023-01-31	248.57	248.57	248.57	248.57	0
2023-01-30	248.57	248.57	248.57	248.57	1,252
2023-01-27	246.82	246.82	246.82	246.82	0
2023-01-26	246.82	246.82	246.82	246.82	52
2023-01-25	243.78	243.78	243.78	243.78	10
2023-01-24	235.55	235.55	235.55	235.55	172
2023-01-23	235.55	235.55	235.55	235.55	3
2023-01-20	235.48	235.48	235.48	235.48	0
2023-01-19	234.33	234.33	234.33	234.33	126
2023-01-18	249.14	249.14	249.14	249.14	0
2023-01-17	251.88	251.88	251.88	251.88	1,818
2023-01-16	248.89	248.89	248.89	248.89	0
2023-01-13	248.89	248.89	248.89	248.89	183
2023-01-12	249.89	249.89	249.89	249.89	50
2023-01-11	248.11	248.11	248.11	248.11	158
2023-01-10	243.42	243.42	243.42	243.42	10
2023-01-09	243.11	243.11	243.11	243.11	127
2023-01-06	240.35	240.35	240.35	240.35	62
2023-01-05	239.97	239.97	239.97	239.97	100
2023-01-04	242.06	242.06	242.06	242.06	304
2023-01-03	242.06	242.06	242.06	242.06	54
2023-01-02	240.93	240.93	240.93	240.93	0
2022-12-30	240.93	240.93	240.93	240.93	0
2022-12-29	240.93	240.93	240.93	240.93	37
2022-12-28	241.53	241.53	241.53	241.53	315
2022-12-27	241.53	241.53	241.53	241.53	0
2022-12-26	241.53	241.53	241.53	241.53	0
2022-12-23	241.53	241.53	241.53	241.53	54
2022-12-22	242.22	242.22	242.22	242.22	230
2022-12-21	237.46	237.46	237.46	237.46	40
2022-12-20	239.67	239.67	239.67	239.67	102
2022-12-19	240.54	240.54	240.54	240.54	83
2022-12-16	240.61	240.61	240.61	240.61	4
2022-12-15	240.61	240.61	240.61	240.61	23
2022-12-14	245.58	245.58	245.58	245.58	39
2022-12-13	237.83	237.83	237.83	237.83	18
2022-12-12	237.08	237.08	237.08	237.08	4
2022-12-09	244.40	244.40	244.40	244.40	140
2022-12-08	244.40	244.40	244.40	244.40	47
2022-12-07	245.16	245.16	245.16	245.16	0
2022-12-06	245.16	245.16	245.16	245.16	184
2022-12-05	248.09	248.09	248.09	248.09	32
2022-12-02	247.28	247.28	247.28	247.28	27
2022-12-01	247.58	247.58	247.58	247.58	168
2022-11-30	247.58	247.58	247.58	247.58	122
2022-11-29	247.58	247.58	247.58	247.58	37
2022-11-28	247.19	247.19	247.19	247.19	611
2022-11-25	252.83	252.83	252.83	252.83	158
2022-11-24	246.85	246.85	246.85	246.85	0
2022-11-23	246.85	246.85	246.85	246.85	0
2022-11-22	249.62	249.62	249.62	249.62	2,944
2022-11-21	250.58	250.58	250.58	250.58	81
2022-11-18	246.46	246.46	246.46	246.46	200
2022-11-17	246.46	246.46	246.46	246.46	41
2022-11-16	249.05	249.05	249.05	249.05	160
2022-11-15	250.51	250.51	250.51	250.51	529
2022-11-14	248.24	248.24	248.24	248.24	0
2022-11-11	237.69	237.69	237.69	237.69	46
2022-11-10	237.69	237.69	237.69	237.69	21
2022-11-09	237.07	237.07	237.07	237.07	0
2022-11-08	237.07	237.07	237.07	237.07	93
2022-11-07	233.16	233.16	233.16	233.16	689
2022-11-04	236.97	236.97	236.97	236.97	9
2022-11-03	223.92	223.92	223.92	223.92	3,252
2022-11-02	245.22	245.22	245.22	245.22	10
2022-11-01	244.51	244.51	244.51	244.51	34
2022-10-31	246.81	246.81	246.81	246.81	61
2022-10-28	241.20	241.20	241.20	241.20	64
2022-10-27	240.49	240.49	240.49	240.49	185
2022-10-26	234.34	234.34	234.34	234.34	49
2022-10-25	231.87	231.87	231.87	231.87	17
2022-10-24	232.70	232.70	232.70	232.70	289
2022-10-21	226.47	226.47	226.47	226.47	96
2022-10-20	223.94	223.94	223.94	223.94	52
2022-10-19	223.94	223.94	223.94	223.94	165
2022-10-18	219.04	219.04	219.04	219.04	411
2022-10-17	219.04	219.04	219.04	219.04	323
2022-10-14	216.58	216.58	216.58	216.58	338
2022-10-13	216.58	216.58	216.58	216.58	0
2022-10-12	216.58	216.58	216.58	216.58	3,449
2022-10-11	220.68	220.68	220.68	220.68	5
2022-10-10	220.68	220.68	220.68	220.68	8
2022-10-07	220.78	220.78	220.78	220.78	3,768
2022-10-06	225.79	225.79	225.79	225.79	61
2022-10-05	210.88	210.88	210.88	210.88	43
2022-10-04	210.88	210.88	210.88	210.88	0
2022-10-03	203.51	203.51	203.51	203.51	12
2022-09-30	207.57	207.57	207.57	207.57	401
2022-09-29	207.57	207.57	207.57	207.57	8
2022-09-28	204.53	204.53	204.53	204.53	7
2022-09-27	202.68	202.68	202.68	202.68	4,196
2022-09-26	199.01	199.01	199.01	199.01	115
2022-09-23	208.99	208.99	208.99	208.99	4
2022-09-22	208.99	208.99	208.99	208.99	5,169
2022-09-21	216.64	216.64	216.64	216.64	2,847
2022-09-20	213.39	213.39	213.39	213.39	6
2022-09-19	211.49	211.49	211.49	211.49	0
2022-09-16	211.49	211.49	211.49	211.49	6
2022-09-15	213.26	213.26	213.26	213.26	0
2022-09-14	211.25	211.25	211.25	211.25	78
2022-09-13	217.37	217.37	217.37	217.37	185
2022-09-12	212.44	212.44	212.44	212.44	10
2022-09-09	212.44	212.44	212.44	212.44	0
2022-09-08	212.44	212.44	212.44	212.44	25
2022-09-07	212.44	212.44	212.44	212.44	0
2022-09-06	216.24	216.24	216.24	216.24	39
2022-09-05	217.82	217.82	217.82	217.82	0
2022-09-02	217.82	217.82	217.82	217.82	742
2022-09-01	213.18	213.18	213.18	213.18	20
2022-08-31	216.96	216.96	216.96	216.96	11
2022-08-30	219.51	219.51	219.51	219.51	30
2022-08-29	228.66	228.66	228.66	228.66	0
2022-08-26	228.66	228.66	228.66	228.66	55
2022-08-25	227.52	227.52	227.52	227.52	85
2022-08-24	225.68	225.68	225.68	225.68	0
2022-08-23	226.10	226.10	226.10	226.10	0
2022-08-22	226.10	226.10	226.10	226.10	22
2022-08-19	229.87	229.87	229.87	229.87	79
2022-08-18	232.40	232.40	232.40	232.40	8
2022-08-17	232.40	232.40	232.40	232.40	2
2022-08-16	231.39	231.39	231.39	231.39	30
2022-08-15	223.12	223.12	223.12	223.12	0
2022-08-12	223.12	223.12	223.12	223.12	4
2022-08-11	223.12	223.12	223.12	223.12	1,869
2022-08-10	220.23	220.23	220.23	220.23	26
2022-08-09	220.23	220.23	220.23	220.23	0
2022-08-08	220.23	220.23	220.23	220.23	27
2022-08-05	216.64	216.64	216.64	216.64	0
2022-08-04	216.64	216.64	216.64	216.64	100
2022-08-03	216.64	216.64	216.64	216.64	6
2022-08-02	216.64	216.64	216.64	216.64	46
2022-08-01	217.26	217.26	217.26	217.26	57
2022-07-29	218.37	218.37	218.37	218.37	10
2022-07-28	206.03	206.03	206.03	206.03	5
2022-07-27	206.03	206.03	206.03	206.03	62
2022-07-26	206.03	206.03	206.03	206.03	0
2022-07-25	206.03	206.03	206.03	206.03	4
2022-07-22	206.46	206.46	206.46	206.46	60
2022-07-21	206.88	206.88	206.88	206.88	0
2022-07-20	206.88	206.88	206.88	206.88	9
2022-07-19	201.23	201.23	201.23	201.23	5
2022-07-18	196.38	196.38	196.38	196.38	19
2022-07-15	200.68	200.68	200.68	200.68	0
2022-07-14	200.68	200.68	200.68	200.68	1,250
2022-07-13	200.68	200.68	200.68	200.68	4
2022-07-12	200.68	200.68	200.68	200.68	10
2022-07-11	198.78	198.78	198.78	198.78	200
2022-07-08	202.16	202.16	202.16	202.16	0
2022-07-07	202.16	202.16	202.16	202.16	7
2022-07-06	192.90	192.90	192.90	192.90	0
2022-07-05	192.90	192.90	192.90	192.90	23
2022-07-04	196.28	196.28	196.28	196.28	0
2022-07-01	196.28	196.28	196.28	196.28	10
2022-06-30	190.69	190.69	190.69	190.69	232
2022-06-29	185.52	185.52	185.52	185.52	5
2022-06-28	185.52	185.52	185.52	185.52	5
2022-06-27	185.52	185.52	185.52	185.52	0
2022-06-24	185.52	185.52	185.52	185.52	0
2022-06-23	185.52	185.52	185.52	185.52	84
2022-06-22	189.71	189.71	189.71	189.71	0
2022-06-21	189.71	189.71	189.71	189.71	85
2022-06-20	189.71	189.71	189.71	189.71	0
2022-06-17	189.71	189.71	189.71	189.71	13
2022-06-16	183.91	183.91	183.91	183.91	100
2022-06-15	201.61	201.61	201.61	201.61	0
2022-06-14	201.61	201.61	201.61	201.61	0
2022-06-13	201.61	201.61	201.61	201.61	3
2022-06-10	213.82	213.82	213.82	213.82	4
2022-06-09	213.82	213.82	213.82	213.82	30
2022-06-08	216.54	216.54	216.54	216.54	95
2022-06-07	212.65	212.65	212.65	212.65	2
2022-06-06	209.12	209.12	209.12	209.12	0
2022-06-03	209.12	209.12	209.12	209.12	0
2022-06-02	209.12	209.12	209.12	209.12	0
2022-06-01	209.12	209.12	209.12	209.12	0
2022-05-31	208.30	208.30	208.30	208.30	207
2022-05-30	208.08	208.08	208.08	208.08	0
2022-05-27	208.08	208.08	208.08	208.08	4
2022-05-26	198.56	198.56	198.56	198.56	6
2022-05-25	198.56	198.56	198.56	198.56	0
2022-05-24	198.56	198.56	198.56	198.56	0
2022-05-23	200.93	200.93	200.93	200.93	24
2022-05-20	201.02	201.02	201.02	201.02	10
2022-05-19	196.50	196.50	196.50	196.50	360
2022-05-18	204.50	204.50	204.50	204.50	432
2022-05-17	204.50	204.50	204.50	204.50	11
2022-05-16	200.26	200.26	200.26	200.26	2
2022-05-13	198.94	198.94	198.94	198.94	148
2022-05-12	195.81	195.81	195.81	195.81	266
2022-05-11	198.94	198.94	198.94	198.94	49
2022-05-10	203.09	203.09	203.09	203.09	45
2022-05-09	198.53	198.53	198.53	198.53	14,459
2022-05-06	200.54	200.54	200.54	200.54	119
2022-05-05	193.76	193.76	193.76	193.76	0
2022-05-04	193.76	193.76	193.76	193.76	22
2022-05-03	194.37	194.37	194.37	194.37	15
2022-05-02	194.37	194.37	194.37	194.37	0
2022-04-29	194.37	194.37	194.37	194.37	0
2022-04-28	194.37	194.37	194.37	194.37	59
2022-04-27	192.31	192.31	192.31	192.31	30
2022-04-26	194.15	194.15	194.15	194.15	1
2022-04-25	194.15	194.15	194.15	194.15	4
2022-04-22	207.38	207.38	207.38	207.38	14
2022-04-21	208.82	208.82	208.82	208.82	56
2022-04-20	197.35	197.35	197.35	197.35	10
2022-04-19	197.35	197.35	197.35	197.35	2
2022-04-18	196.05	196.05	196.05	196.05	0
2022-04-15	196.05	196.05	196.05	196.05	0
2022-04-14	196.05	196.05	196.05	196.05	25
2022-04-13	192.93	192.93	192.93	192.93	0
2022-04-12	192.93	192.93	192.93	192.93	14,457
2022-04-11	196.65	196.65	196.65	196.65	4
2022-04-08	196.65	196.65	196.65	196.65	21
2022-04-07	197.62	197.62	197.62	197.62	70,304
2022-04-06	197.02	197.02	197.02	197.02	11
2022-04-05	198.13	198.13	198.13	198.13	12
2022-04-04	203.40	203.40	203.40	203.40	16
2022-04-01	203.40	203.40	203.40	203.40	30
2022-03-31	206.31	206.31	206.31	206.31	2
2022-03-30	206.42	206.42	206.42	206.42	10
2022-03-29	206.42	206.42	206.42	206.42	2
2022-03-28	206.42	206.42	206.42	206.42	2
2022-03-25	208.62	208.62	208.62	208.62	2
2022-03-24	211.76	211.76	211.76	211.76	17
2022-03-23	209.67	209.67	209.67	209.67	0
2022-03-22	206.65	206.65	206.65	206.65	4
2022-03-21	206.22	206.22	206.22	206.22	57
2022-03-18	199.92	199.92	199.92	199.92	25
2022-03-17	204.64	204.64	204.64	204.64	26
2022-03-16	199.01	199.01	199.01	199.01	37
2022-03-15	199.01	199.01	199.01	199.01	0
2022-03-14	199.01	199.01	199.01	199.01	73
2022-03-11	196.84	196.84	196.84	196.84	19
2022-03-10	196.93	196.93	196.93	196.93	7
2022-03-09	197.79	197.79	197.79	197.79	40
2022-03-08	196.05	196.05	196.05	196.05	325
2022-03-07	202.35	202.35	202.35	202.35	135
2022-03-04	202.35	202.35	202.35	202.35	36
2022-03-03	203.49	203.49	203.49	203.49	13
2022-03-02	203.49	203.49	203.49	203.49	18
2022-03-01	204.16	204.16	204.16	204.16	40
2022-02-28	201.70	201.70	201.70	201.70	18
2022-02-25	203.27	203.27	203.27	203.27	70,302
2022-02-24	202.78	202.78	202.78	202.78	158
2022-02-23	209.80	209.80	209.80	209.80	63
2022-02-22	217.32	217.32	217.32	217.32	15
2022-02-21	220.16	220.16	220.16	220.16	0
2022-02-18	220.16	220.16	220.16	220.16	10
2022-02-17	220.67	220.67	220.67	220.67	46
2022-02-16	225.02	225.02	225.02	225.02	13
2022-02-15	222.81	222.81	222.81	222.81	2
2022-02-14	225.04	225.04	225.04	225.04	0
2022-02-11	223.84	223.84	223.84	223.84	15
2022-02-10	223.84	223.84	223.84	223.84	2
2022-02-09	223.51	223.51	223.51	223.51	0
2022-02-08	229.41	229.41	229.41	229.41	200
2022-02-07	229.41	229.41	229.41	229.41	16
2022-02-04	224.38	224.38	224.38	224.38	68
2022-02-03	220.10	220.10	220.10	220.10	532
2022-02-02	225.53	225.53	225.53	225.53	188
2022-02-01	221.37	221.37	221.37	221.37	153
2022-01-31	217.71	217.71	217.71	217.71	10
2022-01-28	216.89	216.89	216.89	216.89	4
2022-01-27	228.21	228.21	228.21	228.21	51
2022-01-26	231.44	231.44	231.44	231.44	120
2022-01-25	217.75	217.75	217.75	217.75	20
2022-01-24	219.27	219.27	219.27	219.27	110
2022-01-21	225.96	225.96	225.96	225.96	6,416
2022-01-20	228.41	228.41	228.41	228.41	8
2022-01-19	236.00	236.00	236.00	236.00	105
2022-01-18	236.47	236.47	236.47	236.47	3,037
2022-01-17	237.54	237.54	237.54	237.54	0
2022-01-14	236.80	236.80	236.80	236.80	9
2022-01-13	233.30	233.30	233.30	233.30	126
2022-01-12	229.82	229.82	229.82	229.82	5
2022-01-11	231.36	231.36	231.36	231.36	0
2022-01-10	233.03	233.03	233.03	233.03	81
2022-01-07	231.83	231.83	231.83	231.83	53
2022-01-06	230.29	230.29	230.29	230.29	142
2022-01-05	229.03	229.03	229.03	229.03	53
2022-01-04	226.00	226.00	226.00	226.00	78
2022-01-03	218.79	218.79	218.79	218.79	0
2021-12-31	218.79	218.79	218.79	218.79	2
2021-12-30	218.79	218.79	218.79	218.79	18
2021-12-29	215.65	215.65	215.65	215.65	0
2021-12-28	212.22	212.22	212.22	212.22	0
2021-12-27	212.22	212.22	212.22	212.22	0
2021-12-24	212.22	212.22	212.22	212.22	0
2021-12-23	212.22	212.22	212.22	212.22	3
2021-12-22	210.67	210.67	210.67	210.67	36
2021-12-21	208.75	208.75	208.75	208.75	2
2021-12-20	207.26	207.26	207.26	207.26	69
2021-12-17	216.56	216.56	216.56	216.56	53
2021-12-16	217.00	217.00	217.00	217.00	2
2021-12-15	219.02	219.02	219.02	219.02	10
2021-12-14	216.83	216.83	216.83	216.83	29
2021-12-13	215.87	215.87	215.87	215.87	24
2021-12-10	219.29	219.29	219.29	219.29	3
2021-12-09	218.25	218.25	218.25	218.25	47
2021-12-08	221.11	221.11	221.11	221.11	28
2021-12-07	221.82	221.82	221.82	221.82	69
2021-12-06	217.03	217.03	217.03	217.03	0
2021-12-03	219.73	219.73	219.73	219.73	71
2021-12-02	214.09	214.09	214.09	214.09	715
2021-12-01	209.75	209.75	209.75	209.75	5
2021-11-30	218.66	218.66	218.66	218.66	4
2021-11-29	219.26	219.26	219.26	219.26	75
2021-11-26	217.19	217.19	217.19	217.19	90
2021-11-25	225.86	225.86	225.86	225.86	0
2021-11-24	229.12	229.12	229.12	229.12	5
2021-11-23	228.90	228.90	228.90	228.90	19
2021-11-22	226.02	226.02	226.02	226.02	154
2021-11-19	227.73	227.73	227.73	227.73	115
2021-11-18	227.73	227.73	227.73	227.73	49
2021-11-17	230.36	230.36	230.36	230.36	75,654
2021-11-16	237.92	237.92	237.92	237.92	30
2021-11-15	234.69	234.69	234.69	234.69	31
2021-11-12	235.23	235.23	235.23	235.23	105
2021-11-11	235.58	235.58	235.58	235.58	57
2021-11-10	236.18	236.18	236.18	236.18	27
2021-11-09	238.72	238.72	238.72	238.72	102
2021-11-08	236.78	236.78	236.78	236.78	111
2021-11-05	238.31	238.31	238.31	238.31	229
2021-11-04	239.35	239.35	239.35	239.35	168
2021-11-03	235.15	235.15	235.15	235.15	198
2021-11-02	241.61	241.61	241.61	241.61	303
2021-11-01	246.30	246.30	246.30	246.30	565
2021-10-29	244.11	244.11	244.11	244.11	47
2021-10-28	235.73	235.73	235.73	235.73	9
2021-10-27	239.18	239.18	239.18	239.18	547
2021-10-26	239.18	239.18	239.18	239.18	63
2021-10-25	243.26	243.26	243.26	243.26	2
2021-10-22	243.26	243.26	243.26	243.26	2
2021-10-21	238.59	238.59	238.59	238.59	10
2021-10-20	241.92	241.92	241.92	241.92	80
2021-10-19	237.44	237.44	237.44	237.44	29
2021-10-18	239.29	239.29	239.29	239.29	12
2021-10-15	239.29	239.29	239.29	239.29	171
2021-10-14	234.33	234.33	234.33	234.33	120
2021-10-13	226.99	226.99	226.99	226.99	11
2021-10-12	237.06	237.06	237.06	237.06	8
2021-10-11	237.06	237.06	237.06	237.06	0
2021-10-08	235.39	235.39	235.39	235.39	10
2021-10-07	235.39	235.39	235.39	235.39	21
2021-10-06	233.23	233.23	233.23	233.23	11
2021-10-05	232.96	232.96	232.96	232.96	26
2021-10-04	225.84	225.84	225.84	225.84	6
2021-10-01	230.16	230.16	230.16	230.16	0
2021-09-30	230.16	230.16	230.16	230.16	2
2021-09-29	230.68	230.68	230.68	230.68	36
2021-09-28	230.60	230.60	230.60	230.60	200
2021-09-27	232.07	232.07	232.07	232.07	24
2021-09-24	228.33	228.33	228.33	228.33	80
2021-09-23	223.55	223.55	223.55	223.55	407
2021-09-22	224.29	224.29	224.29	224.29	85
2021-09-21	221.34	221.34	221.34	221.34	0
2021-09-20	221.34	221.34	221.34	221.34	76
2021-09-17	229.71	229.71	229.71	229.71	11
2021-09-16	233.43	233.43	233.43	233.43	52
2021-09-15	233.47	233.47	233.47	233.47	15
2021-09-14	234.52	234.52	234.52	234.52	10
2021-09-13	234.83	234.83	234.83	234.83	92
2021-09-10	232.07	232.07	232.07	232.07	200
2021-09-09	232.07	232.07	232.07	232.07	16
2021-09-08	233.07	233.07	233.07	233.07	1,093
2021-09-07	234.91	234.91	234.91	234.91	8
2021-09-06	239.40	239.40	239.40	239.40	0
2021-09-03	239.52	239.52	239.52	239.52	1,949
2021-09-02	233.68	233.68	233.68	233.68	7
2021-09-01	231.66	231.66	231.66	231.66	1,306
2021-08-31	236.27	236.27	236.27	236.27	556
2021-08-30	237.96	237.96	237.96	237.96	0
2021-08-27	237.96	237.96	237.96	237.96	24
2021-08-26	238.87	238.87	238.87	238.87	25
2021-08-25	237.91	237.91	237.91	237.91	109
2021-08-24	234.35	234.35	234.35	234.35	0
2021-08-23	234.35	234.35	234.35	234.35	30
2021-08-20	230.51	230.51	230.51	230.51	5
2021-08-19	232.46	232.46	232.46	232.46	3,097
2021-08-18	235.41	235.41	235.41	235.41	32
2021-08-17	239.01	239.01	239.01	239.01	27
2021-08-16	240.05	240.05	240.05	240.05	0
2021-08-13	240.05	240.05	240.05	240.05	103
2021-08-12	240.05	240.05	240.05	240.05	50
2021-08-11	234.86	234.86	234.86	234.86	123
2021-08-10	230.65	230.65	230.65	230.65	48,901
2021-08-09	228.64	228.64	228.64	228.64	10
2021-08-06	231.70	231.70	231.70	231.70	464
2021-08-05	228.56	228.56	228.56	228.56	1,806
2021-08-04	233.05	233.05	233.05	233.05	0
2021-08-03	229.73	229.73	229.73	229.73	10
2021-08-02	231.88	231.88	231.88	231.88	60
2021-07-30	233.22	233.22	233.22	233.22	36
2021-07-29	231.13	231.13	231.13	231.13	7
2021-07-28	232.58	232.58	232.58	232.58	536
2021-07-27	235.34	235.34	235.34	235.34	20
2021-07-26	235.75	235.75	235.75	235.75	145
2021-07-23	237.54	237.54	237.54	237.54	40
2021-07-22	237.18	237.18	237.18	237.18	51
2021-07-21	237.94	237.94	237.94	237.94	106
2021-07-20	233.13	233.13	233.13	233.13	86
2021-07-19	234.27	234.27	234.27	234.27	56
2021-07-16	240.68	240.68	240.68	240.68	2,087
2021-07-15	238.11	238.11	238.11	238.11	6
2021-07-14	238.03	238.03	238.03	238.03	348
2021-07-13	242.74	242.74	242.74	242.74	32
2021-07-12	237.38	237.38	237.38	237.38	30
2021-07-09	237.38	237.38	237.38	237.38	0
2021-07-08	234.01	234.01	234.01	234.01	62
2021-07-07	236.33	236.33	236.33	236.33	75
2021-07-06	236.47	236.47	236.47	236.47	498
2021-07-05	241.84	241.84	241.84	241.84	0
2021-07-02	244.31	244.31	244.31	244.31	0
2021-07-01	244.31	244.31	244.31	244.31	103
2021-06-30	240.93	240.93	240.93	240.93	207
2021-06-29	241.27	241.27	241.27	241.27	10
2021-06-28	240.24	240.24	240.24	240.24	5,272
2021-06-25	242.58	242.58	242.58	242.58	127
2021-06-24	239.05	239.05	239.05	239.05	4,387
2021-06-23	235.94	235.94	235.94	235.94	111
2021-06-22	236.25	236.25	236.25	236.25	1
2021-06-21	236.73	236.73	236.73	236.73	1,723
2021-06-18	235.53	235.53	235.53	235.53	75
2021-06-17	237.77	237.77	237.77	237.77	227
2021-06-16	250.10	250.10	250.10	250.10	0
2021-06-15	249.02	249.02	249.02	249.02	452
2021-06-14	248.46	248.46	248.46	248.46	193
2021-06-11	254.50	254.50	254.50	254.50	11
2021-06-10	255.20	255.20	255.20	255.20	73
2021-06-09	260.63	260.63	260.63	260.63	26
2021-06-08	260.19	260.19	260.19	260.19	63
2021-06-07	261.08	261.08	261.08	261.08	78
2021-06-04	260.85	260.85	260.85	260.85	63
2021-06-03	259.16	259.16	259.16	259.16	2
2021-06-02	260.53	260.53	260.53	260.53	33
2021-06-01	263.76	263.76	263.76	263.76	53
2021-05-28	257.43	257.43	257.43	257.43	4,259
2021-05-27	255.71	255.71	255.71	255.71	71
2021-05-26	254.68	254.68	254.68	254.68	4
2021-05-25	256.29	256.29	256.29	256.29	23
2021-05-24	255.97	255.97	255.97	255.97	34
2021-05-21	258.00	258.00	258.00	258.00	1
2021-05-20	257.99	257.99	257.99	257.99	127
2021-05-19	269.36	269.36	269.36	269.36	0
2021-05-18	269.36	269.36	269.36	269.36	72
2021-05-17	269.36	269.36	269.36	269.36	53
2021-05-14	262.44	262.44	262.44	262.44	0
2021-05-13	262.39	262.39	262.39	262.39	44
2021-05-12	261.86	261.86	261.86	261.86	410
2021-05-11	262.78	262.78	262.78	262.78	315
2021-05-10	269.49	269.49	269.49	269.49	4,224
2021-05-07	263.42	263.42	263.42	263.42	4
2021-05-06	261.32	261.32	261.32	261.32	44
2021-05-05	256.49	256.49	256.49	256.49	99
2021-05-04	251.35	251.35	251.35	251.35	507
2021-04-30	252.83	252.83	252.83	252.83	123
2021-04-29	255.41	255.41	255.41	255.41	0
2021-04-28	255.27	255.27	255.27	255.27	431
2021-04-27	257.41	257.41	257.41	257.41	23
2021-04-26	262.19	262.19	262.19	262.19	105
2021-04-23	263.45	263.45	263.45	263.45	27
2021-04-22	259.98	259.98	259.98	259.98	0
2021-04-21	259.98	259.98	259.98	259.98	0
2021-04-20	260.90	260.90	260.90	260.90	4
2021-04-19	260.41	260.41	260.41	260.41	2
2021-04-16	261.62	261.62	261.62	261.62	17
2021-04-15	261.82	261.82	261.82	261.82	22
2021-04-14	260.42	260.42	260.42	260.42	0
2021-04-13	257.38	257.38	257.38	257.38	23
2021-04-12	258.23	258.23	258.23	258.23	57
2021-04-09	257.27	257.27	257.27	257.27	7
2021-04-08	255.87	255.87	255.87	255.87	8
2021-04-07	261.14	261.14	261.14	261.14	35
2021-04-06	262.60	262.60	262.60	262.60	7,692
2021-04-01	257.36	257.36	257.36	257.36	2
2021-03-31	259.92	259.92	259.92	259.92	399
2021-03-30	265.66	265.66	265.66	265.66	102
2021-03-29	262.42	262.42	262.42	262.42	24
2021-03-26	261.79	261.79	261.79	261.79	158
2021-03-25	254.91	254.91	254.91	254.91	131
2021-03-24	259.66	259.66	259.66	259.66	110
2021-03-23	262.36	262.36	262.36	262.36	25
2021-03-22	262.19	262.19	262.19	262.19	55
2021-03-19	269.04	269.04	269.04	269.04	1
2021-03-18	269.65	269.65	269.65	269.65	0
2021-03-17	269.65	269.65	269.65	269.65	47
2021-03-16	268.30	268.30	268.30	268.30	72
2021-03-15	274.22	274.22	274.22	274.22	10
2021-03-12	270.61	270.61	270.61	270.61	0
2021-03-11	269.93	269.93	269.93	269.93	116
2021-03-10	269.74	269.74	269.74	269.74	68
2021-03-09	267.81	267.81	267.81	267.81	18
2021-03-08	270.66	270.66	270.66	270.66	1
2021-03-05	263.71	263.71	263.71	263.71	766
2021-03-04	261.82	261.82	261.82	261.82	42
2021-03-03	260.50	260.50	260.50	260.50	7,304
2021-03-02	256.35	256.35	256.35	256.35	103
2021-03-01	261.16	261.16	261.16	261.16	70
2021-02-26	253.49	253.49	253.49	253.49	8
2021-02-25	259.01	259.01	259.01	259.01	362
2021-02-24	256.33	256.33	256.33	256.33	458
2021-02-23	248.29	248.29	248.29	248.29	105
2021-02-22	245.61	245.61	245.61	245.61	30
2021-02-19	244.38	244.38	244.38	244.38	10
2021-02-18	238.69	238.69	238.69	238.69	50
2021-02-17	241.18	241.18	241.18	241.18	37
2021-02-16	247.89	247.89	247.89	247.89	38
2021-02-15	241.44	241.44	241.44	241.44	0
2021-02-12	241.44	241.44	241.44	241.44	53
2021-02-11	242.31	242.31	242.31	242.31	201
2021-02-10	246.71	246.71	246.71	246.71	22
2021-02-09	238.90	238.90	238.90	238.90	64
2021-02-08	234.94	234.94	234.94	234.94	268
2021-02-05	231.22	231.22	231.22	231.22	11
2021-02-04	234.62	234.62	234.62	234.62	114
2021-02-03	233.54	233.54	233.54	233.54	20
2021-02-02	235.25	235.25	235.25	235.25	1,654
2021-02-01	236.01	236.01	236.01	236.01	300
2021-01-29	236.01	236.01	236.01	236.01	1,089
2021-01-28	244.35	244.35	244.35	244.35	3,231
2021-01-27	242.20	242.20	242.20	242.20	1,615
2021-01-26	245.35	245.35	245.35	245.35	500
2021-01-25	245.86	245.86	245.86	245.86	4,604
2021-01-22	243.87	243.87	243.87	243.87	4,228
2021-01-21	242.07	242.07	242.07	242.07	99
2021-01-20	237.47	237.47	237.47	237.47	4
2021-01-19	239.50	239.50	239.50	239.50	22
2021-01-18	235.44	235.44	235.44	235.44	0
2021-01-15	236.12	236.12	236.12	236.12	117
2021-01-14	243.35	243.35	243.35	243.35	90
2021-01-13	241.54	241.54	241.54	241.54	45
2021-01-12	239.25	239.25	239.25	239.25	91
2021-01-11	237.62	237.62	237.62	237.62	168
2021-01-08	237.65	237.65	237.65	237.65	69
2021-01-07	239.58	239.58	239.58	239.58	33
2021-01-06	234.39	234.39	234.39	234.39	679
2021-01-05	220.56	220.56	220.56	220.56	7,502
2021-01-04	224.73	224.73	224.73	224.73	91
2020-12-31	225.57	225.57	225.57	225.57	0
2020-12-30	223.08	223.08	223.08	223.08	10
2020-12-29	225.44	225.44	225.44	225.44	1
2020-12-24	224.86	224.86	224.86	224.86	0
2020-12-23	221.97	221.97	221.97	221.97	58
2020-12-22	226.43	226.43	226.43	226.43	13
2020-12-21	224.31	224.31	224.31	224.31	0
2020-12-18	223.04	223.04	223.04	223.04	53
2020-12-17	223.04	223.04	223.04	223.04	64
2020-12-16	224.04	224.04	224.04	224.04	0
2020-12-15	221.53	221.53	221.53	221.53	2
2020-12-14	219.64	219.64	219.64	219.64	33
2020-12-11	219.91	219.91	219.91	219.91	330
2020-12-10	222.22	222.22	222.22	222.22	5
2020-12-09	220.80	220.80	220.80	220.80	12
2020-12-08	221.93	221.93	221.93	221.93	35
2020-12-07	219.01	219.01	219.01	219.01	19
2020-12-04	220.39	220.39	220.39	220.39	10
2020-12-03	227.18	227.18	227.18	227.18	0
2020-12-02	230.36	230.36	230.36	230.36	0
2020-12-01	233.01	233.01	233.01	233.01	87
2020-11-30	229.59	229.59	229.59	229.59	56
2020-11-27	230.18	230.18	230.18	230.18	62
2020-11-26	232.10	232.10	232.10	232.10	0
2020-11-25	232.10	232.10	232.10	232.10	8
2020-11-24	234.47	234.47	234.47	234.47	0
2020-11-23	234.47	234.47	234.47	234.47	67
2020-11-20	231.10	231.10	231.10	231.10	37
2020-11-19	232.12	232.12	232.12	232.12	80
2020-11-18	233.43	233.43	233.43	233.43	5
2020-11-17	229.44	229.44	229.44	229.44	1
2020-11-16	233.87	233.87	233.87	233.87	38
2020-11-13	234.56	234.56	234.56	234.56	83
2020-11-12	234.18	234.18	234.18	234.18	8
2020-11-11	232.77	232.77	232.77	232.77	3
2020-11-10	232.22	232.22	232.22	232.22	0
2020-11-09	232.64	232.64	232.64	232.64	142
2020-11-06	232.76	232.76	232.76	232.76	11
2020-11-05	228.85	228.85	228.85	228.85	16
2020-11-04	224.77	224.77	224.77	224.77	32
2020-11-03	214.74	214.74	214.74	214.74	0
2020-11-02	214.74	214.74	214.74	214.74	5
2020-10-30	214.74	214.74	214.74	214.74	0
2020-10-29	214.74	214.74	214.74	214.74	90
2020-10-28	229.06	229.06	229.06	229.06	0
2020-10-27	229.06	229.06	229.06	229.06	1
2020-10-26	221.42	221.42	221.42	221.42	0
2020-10-23	221.42	221.42	221.42	221.42	0
2020-10-22	221.42	221.42	221.42	221.42	0
2020-10-21	221.42	221.42	221.42	221.42	641
2020-10-20	221.97	221.97	221.97	221.97	0
2020-10-19	224.06	224.06	224.06	224.06	0
2020-10-16	224.06	224.06	224.06	224.06	13
2020-10-15	223.74	223.74	223.74	223.74	4
2020-10-14	223.46	223.46	223.46	223.46	0
2020-10-13	223.46	223.46	223.46	223.46	0
2020-10-12	223.46	223.46	223.46	223.46	415
2020-10-09	221.46	221.46	221.46	221.46	0
2020-10-08	220.06	220.06	220.06	220.06	0
2020-10-07	219.07	219.07	219.07	219.07	115
2020-10-06	218.91	218.91	218.91	218.91	59
2020-10-05	217.43	217.43	217.43	217.43	212
2020-10-02	212.89	212.89	212.89	212.89	4
2020-10-01	212.89	212.89	212.89	212.89	1,312
2020-09-30	209.23	209.23	209.23	209.23	0
2020-09-29	209.23	209.23	209.23	209.23	0
2020-09-28	209.23	209.23	209.23	209.23	13
2020-09-25	204.00	204.00	204.00	204.00	0
2020-09-24	204.00	204.00	204.00	204.00	0
2020-09-23	204.00	204.00	204.00	204.00	0
2020-09-22	204.00	204.00	204.00	204.00	0
2020-09-21	204.00	204.00	204.00	204.00	340
2020-09-18	213.69	213.69	213.69	213.69	2
2020-09-17	210.95	210.95	210.95	210.95	18
2020-09-16	210.95	210.95	210.95	210.95	29
2020-09-15	208.88	208.88	208.88	208.88	0
2020-09-14	208.88	208.88	208.88	208.88	9
2020-09-11	208.71	208.71	208.71	208.71	50
2020-04-03	133.28	133.28	133.28	133.28	0
2020-04-02	133.28	133.28	133.28	133.28	0
2020-04-01	133.28	133.28	133.28	133.28	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