Darden Restaura Share History

Darden Restaura Share Price history. The following table shows end-of-day data 0I77 historical share prices for Darden Restaura, 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.

0I77.L
Share Price 0I77.L
Charts 0I77.L
Trades 0I77.L
History Compare
0I77.L 0I77.L
Share News 0I77.L
RNS 0I77.L
Accounts

Date	Open	High	Low	Close	Volume
2024-05-03	147.39	147.39	147.39	147.39	159
2024-05-02	149.36	149.36	149.36	149.36	422
2024-05-01	156.34	156.34	156.34	156.34	195
2024-04-30	156.34	156.34	156.34	156.34	30
2024-04-29	154.75	154.75	154.75	154.75	53
2024-04-26	158.38	158.38	158.38	158.38	105
2024-04-25	154.77	154.77	154.77	154.77	6
2024-04-24	156.30	156.30	156.30	156.30	76
2024-04-23	155.79	155.79	155.79	155.79	254
2024-04-22	155.79	155.79	155.79	155.79	10,834
2024-04-19	151.03	151.03	151.03	151.03	98
2024-04-18	152.48	152.48	152.48	152.48	53
2024-04-17	152.25	152.25	152.25	152.25	336
2024-04-16	153.08	153.08	153.08	153.08	8
2024-04-15	153.18	153.18	153.18	153.18	103
2024-04-12	154.39	154.39	154.39	154.39	335
2024-04-11	153.41	153.41	153.41	153.41	486
2024-04-10	157.73	157.73	157.73	157.73	195
2024-04-09	155.47	155.47	155.47	155.47	2,239
2024-04-08	162.00	162.00	162.00	162.00	8
2024-04-05	162.00	162.00	162.00	162.00	122
2024-04-04	162.00	162.00	162.00	162.00	1,093
2024-04-03	162.41	162.41	162.41	162.41	45
2024-04-02	167.42	167.42	167.42	167.42	215
2024-04-01	167.42	167.42	167.42	167.42	0
2024-03-29	167.42	167.42	167.42	167.42	0
2024-03-28	167.42	167.42	167.42	167.42	144
2024-03-27	164.63	164.63	164.63	164.63	265
2024-03-26	163.68	163.68	163.68	163.68	44
2024-03-25	162.00	162.00	162.00	162.00	128
2024-03-22	165.43	165.43	165.43	165.43	172
2024-03-21	171.68	171.68	171.68	171.68	1,183
2024-03-20	171.68	171.68	171.68	171.68	30
2024-03-19	171.68	171.68	171.68	171.68	9,195
2024-03-18	171.68	171.68	171.68	171.68	187
2024-03-15	172.50	172.50	172.50	172.50	111
2024-03-14	172.50	172.50	172.50	172.50	283
2024-03-13	172.50	172.50	172.50	172.50	3
2024-03-12	172.50	172.50	172.50	172.50	6
2024-03-11	172.51	172.51	172.51	172.51	5
2024-03-08	172.51	172.51	172.51	172.51	146
2024-03-07	172.51	172.51	172.51	172.51	20,133
2024-03-06	173.96	173.96	173.96	173.96	251
2024-03-05	173.96	173.96	173.96	173.96	41
2024-03-04	173.96	173.96	173.96	173.96	68
2024-03-01	170.64	170.64	170.64	170.64	165
2024-02-29	169.03	169.03	169.03	169.03	227
2024-02-28	170.75	170.75	170.75	170.75	228
2024-02-27	168.65	168.65	168.65	168.65	38,503
2024-02-26	163.92	163.92	163.92	163.92	283
2024-02-23	163.92	163.92	163.92	163.92	57
2024-02-22	163.92	163.92	163.92	163.92	113
2024-02-21	163.92	163.92	163.92	163.92	121
2024-02-20	163.92	163.92	163.92	163.92	74
2024-02-19	163.92	163.92	163.92	163.92	0
2024-02-16	163.92	163.92	163.92	163.92	126
2024-02-15	162.64	162.64	162.64	162.64	153
2024-02-14	159.95	159.95	159.95	159.95	274
2024-02-13	161.31	161.31	161.31	161.31	139
2024-02-12	166.30	166.30	166.30	166.30	311
2024-02-09	166.30	166.30	166.30	166.30	344
2024-02-08	166.22	166.22	166.22	166.22	167
2024-02-07	166.22	166.22	166.22	166.22	94
2024-02-06	164.35	164.35	164.35	164.35	187
2024-02-05	164.35	164.35	164.35	164.35	335
2024-02-02	165.52	165.52	165.52	165.52	28
2024-02-01	165.11	165.11	165.11	165.11	117
2024-01-31	165.11	165.11	165.11	165.11	228
2024-01-30	165.11	165.11	165.11	165.11	60,524
2024-01-29	160.94	160.94	160.94	160.94	1
2024-01-26	160.94	160.94	160.94	160.94	6
2024-01-25	160.94	160.94	160.94	160.94	15
2024-01-24	160.49	160.49	160.49	160.49	149
2024-01-23	161.99	161.99	161.99	161.99	1,042
2024-01-22	160.14	160.14	160.14	160.14	213
2024-01-19	159.85	159.85	159.85	159.85	13
2024-01-18	160.03	160.03	160.03	160.03	20
2024-01-17	160.03	160.03	160.03	160.03	6
2024-01-16	160.03	160.03	160.03	160.03	228
2024-01-15	160.03	160.03	160.03	160.03	0
2024-01-12	160.03	160.03	160.03	160.03	213
2024-01-11	157.30	157.30	157.30	157.30	142
2024-01-10	159.73	159.73	159.73	159.73	129
2024-01-09	159.73	159.73	159.73	159.73	13
2024-01-08	159.73	159.73	159.73	159.73	0
2024-01-05	159.73	159.73	159.73	159.73	0
2024-01-04	159.73	159.73	159.73	159.73	102
2024-01-03	160.65	160.65	160.65	160.65	226
2024-01-02	165.36	165.36	165.36	165.36	113
2024-01-01	160.93	160.93	160.93	160.93	0
2023-12-29	160.93	160.93	160.93	160.93	4
2023-12-28	160.93	160.93	160.93	160.93	378
2023-12-27	160.93	160.93	160.93	160.93	138
2023-12-26	160.29	160.29	160.29	160.29	0
2023-12-25	160.29	160.29	160.29	160.29	0
2023-12-22	160.29	160.29	160.29	160.29	72
2023-12-21	160.29	160.29	160.29	160.29	2
2023-12-20	160.29	160.29	160.29	160.29	34
2023-12-19	160.29	160.29	160.29	160.29	688
2023-12-18	160.29	160.29	160.29	160.29	75
2023-12-15	160.29	160.29	160.29	160.29	670
2023-12-14	160.29	160.29	160.29	160.29	71,830
2023-12-13	160.29	160.29	160.29	160.29	22
2023-12-12	160.29	160.29	160.29	160.29	2
2023-12-11	156.47	156.47	156.47	156.47	1
2023-12-08	156.47	156.47	156.47	156.47	37
2023-12-07	156.47	156.47	156.47	156.47	49
2023-12-06	156.47	156.47	156.47	156.47	31
2023-12-05	156.47	156.47	156.47	156.47	106
2023-12-04	156.47	156.47	156.47	156.47	95
2023-12-01	156.47	156.47	156.47	156.47	61
2023-11-30	155.52	155.52	155.52	155.52	236
2023-11-29	155.48	155.48	155.48	155.48	115
2023-11-28	155.48	155.48	155.48	155.48	82
2023-11-27	154.69	154.69	154.69	154.69	0
2023-11-24	154.69	154.69	154.69	154.69	60
2023-11-23	154.69	154.69	154.69	154.69	0
2023-11-22	154.69	154.69	154.69	154.69	98
2023-11-21	154.69	154.69	154.69	154.69	12
2023-11-20	154.69	154.69	154.69	154.69	79
2023-11-17	154.69	154.69	154.69	154.69	83
2023-11-16	154.69	154.69	154.69	154.69	161
2023-11-15	154.69	154.69	154.69	154.69	3
2023-11-14	149.44	149.44	149.44	149.44	28
2023-11-13	149.44	149.44	149.44	149.44	0
2023-11-10	149.44	149.44	149.44	149.44	0
2023-11-09	149.44	149.44	149.44	149.44	0
2023-11-08	149.44	149.44	149.44	149.44	154
2023-11-07	149.44	149.44	149.44	149.44	7
2023-11-06	147.87	147.87	147.87	147.87	15,651
2023-11-03	147.87	147.87	147.87	147.87	132
2023-11-02	143.15	143.15	143.15	143.15	0
2023-11-01	143.15	143.15	143.15	143.15	258
2023-10-31	143.15	143.15	143.15	143.15	86
2023-10-30	134.25	134.25	134.25	134.25	0
2023-10-27	134.25	134.25	134.25	134.25	9
2023-10-26	134.25	134.25	134.25	134.25	16
2023-10-25	134.25	134.25	134.25	134.25	378
2023-10-24	134.25	134.25	134.25	134.25	228
2023-10-23	134.25	134.25	134.25	134.25	208
2023-10-20	134.25	134.25	134.25	134.25	30
2023-10-19	134.25	134.25	134.25	134.25	72
2023-10-18	134.25	134.25	134.25	134.25	6
2023-10-17	134.25	134.25	134.25	134.25	28
2023-10-16	134.25	134.25	134.25	134.25	187
2023-10-13	134.25	134.25	134.25	134.25	250
2023-10-12	143.10	143.10	143.10	143.10	14
2023-10-11	143.10	143.10	143.10	143.10	61
2023-10-10	143.10	143.10	143.10	143.10	0
2023-10-09	143.10	143.10	143.10	143.10	14
2023-10-06	143.10	143.10	143.10	143.10	168
2023-10-05	143.10	143.10	143.10	143.10	28
2023-10-04	143.10	143.10	143.10	143.10	135
2023-10-03	143.10	143.10	143.10	143.10	3
2023-10-02	143.10	143.10	143.10	143.10	2
2023-09-29	143.10	143.10	143.10	143.10	1
2023-09-28	142.64	142.64	142.64	142.64	197
2023-09-27	141.36	141.36	141.36	141.36	1,705
2023-09-26	151.37	151.37	151.37	151.37	314
2023-09-25	151.37	151.37	151.37	151.37	34
2023-09-22	151.37	151.37	151.37	151.37	130
2023-09-21	151.37	151.37	151.37	151.37	94
2023-09-20	151.37	151.37	151.37	151.37	8
2023-09-19	151.37	151.37	151.37	151.37	10
2023-09-18	151.37	151.37	151.37	151.37	9
2023-09-15	151.37	151.37	151.37	151.37	54
2023-09-14	154.75	154.75	154.75	154.75	60
2023-09-13	154.75	154.75	154.75	154.75	145
2023-09-12	154.75	154.75	154.75	154.75	61
2023-09-11	154.75	154.75	154.75	154.75	202
2023-09-08	154.75	154.75	154.75	154.75	7
2023-09-07	154.75	154.75	154.75	154.75	40
2023-09-06	154.75	154.75	154.75	154.75	3
2023-09-05	154.75	154.75	154.75	154.75	65
2023-09-04	154.75	154.75	154.75	154.75	0
2023-09-01	156.01	156.01	156.01	156.01	29
2023-08-31	156.01	156.01	156.01	156.01	392
2023-08-30	156.01	156.01	156.01	156.01	262
2023-08-29	156.01	156.01	156.01	156.01	121
2023-08-28	156.01	156.01	156.01	156.01	0
2023-08-25	156.01	156.01	156.01	156.01	15
2023-08-24	156.01	156.01	156.01	156.01	436
2023-08-23	156.01	156.01	156.01	156.01	42,614
2023-08-22	169.15	169.15	169.15	169.15	32
2023-08-21	169.15	169.15	169.15	169.15	30
2023-08-18	169.15	169.15	169.15	169.15	84
2023-08-17	169.15	169.15	169.15	169.15	3
2023-08-16	169.15	169.15	169.15	169.15	0
2023-08-15	169.15	169.15	169.15	169.15	0
2023-08-14	169.15	169.15	169.15	169.15	2
2023-08-11	169.15	169.15	169.15	169.15	6
2023-08-10	169.15	169.15	169.15	169.15	2
2023-08-09	169.15	169.15	169.15	169.15	1
2023-08-08	169.15	169.15	169.15	169.15	0
2023-08-07	169.15	169.15	169.15	169.15	6
2023-08-04	169.15	169.15	169.15	169.15	232
2023-08-03	169.15	169.15	169.15	169.15	561
2023-08-02	169.15	169.15	169.15	169.15	15
2023-08-01	169.15	169.15	169.15	169.15	95
2023-07-31	167.56	167.56	167.56	167.56	99
2023-07-28	167.56	167.56	167.56	167.56	60
2023-07-27	167.56	167.56	167.56	167.56	206
2023-07-26	167.56	167.56	167.56	167.56	194
2023-07-25	167.56	167.56	167.56	167.56	1
2023-07-24	167.56	167.56	167.56	167.56	43
2023-07-21	167.56	167.56	167.56	167.56	138
2023-07-20	167.56	167.56	167.56	167.56	328
2023-07-19	167.56	167.56	167.56	167.56	398
2023-07-18	167.56	167.56	167.56	167.56	20
2023-07-17	167.56	167.56	167.56	167.56	44
2023-07-14	167.56	167.56	167.56	167.56	133
2023-07-13	167.56	167.56	167.56	167.56	7,137
2023-07-12	167.49	167.49	167.49	167.49	102
2023-07-11	167.49	167.49	167.49	167.49	320
2023-07-10	167.49	167.49	167.49	167.49	129
2023-07-07	167.49	167.49	167.49	167.49	867
2023-07-06	167.49	167.49	167.49	167.49	18
2023-07-05	167.49	167.49	167.49	167.49	159
2023-07-04	167.49	167.49	167.49	167.49	0
2023-07-03	167.49	167.49	167.49	167.49	83
2023-06-30	167.49	167.49	167.49	167.49	127
2023-06-29	167.49	167.49	167.49	167.49	312
2023-06-28	167.49	167.49	167.49	167.49	112
2023-06-27	167.49	167.49	167.49	167.49	159
2023-06-26	167.49	167.49	167.49	167.49	8
2023-06-23	167.49	167.49	167.49	167.49	3
2023-06-22	167.49	167.49	167.49	167.49	49,336
2023-06-21	167.49	167.49	167.49	167.49	318
2023-06-20	167.49	167.49	167.49	167.49	272
2023-06-19	167.49	167.49	167.49	167.49	20
2023-06-16	165.09	165.09	165.09	165.09	217
2023-06-15	165.09	165.09	165.09	165.09	316
2023-06-14	165.09	165.09	165.09	165.09	251
2023-06-13	165.09	165.09	165.09	165.09	36
2023-06-12	158.52	158.52	158.52	158.52	143
2023-06-09	158.52	158.52	158.52	158.52	121
2023-06-08	158.52	158.52	158.52	158.52	105
2023-06-07	158.52	158.52	158.52	158.52	9
2023-06-06	158.52	158.52	158.52	158.52	150
2023-06-05	158.52	158.52	158.52	158.52	27
2023-06-02	158.52	158.52	158.52	158.52	238
2023-06-01	158.52	158.52	158.52	158.52	97
2023-05-31	159.98	159.98	159.98	159.98	143
2023-05-30	159.98	159.98	159.98	159.98	320
2023-05-29	158.69	158.69	158.69	158.69	0
2023-05-26	158.69	158.69	158.69	158.69	249
2023-05-25	158.69	158.69	158.69	158.69	194
2023-05-24	158.69	158.69	158.69	158.69	132
2023-05-23	158.69	158.69	158.69	158.69	46
2023-05-22	158.69	158.69	158.69	158.69	25
2023-05-19	158.69	158.69	158.69	158.69	32
2023-05-18	158.69	158.69	158.69	158.69	62
2023-05-17	152.71	152.71	152.71	152.71	235
2023-05-16	152.71	152.71	152.71	152.71	19
2023-05-15	149.26	149.26	149.26	149.26	189
2023-05-12	147.01	147.01	147.01	147.01	5,633
2023-05-11	148.85	148.85	148.85	148.85	22,936
2023-05-10	151.20	151.20	151.20	151.20	313
2023-05-09	151.20	151.20	151.20	151.20	9
2023-05-08	151.20	151.20	151.20	151.20	0
2023-05-05	151.20	151.20	151.20	151.20	45
2023-05-04	151.20	151.20	151.20	151.20	1,632
2023-05-03	151.20	151.20	151.20	151.20	448
2023-05-02	151.20	151.20	151.20	151.20	153
2023-05-01	151.20	151.20	151.20	151.20	0
2023-04-28	151.20	151.20	151.20	151.20	145
2023-04-27	146.31	146.31	146.31	146.31	1
2023-04-26	146.31	146.31	146.31	146.31	15
2023-04-25	151.05	151.05	151.05	151.05	44
2023-04-24	151.05	151.05	151.05	151.05	28
2023-04-21	151.05	151.05	151.05	151.05	728
2023-04-20	151.05	151.05	151.05	151.05	112
2023-04-19	151.05	151.05	151.05	151.05	0
2023-04-18	151.05	151.05	151.05	151.05	10
2023-04-17	151.05	151.05	151.05	151.05	36
2023-04-14	151.05	151.05	151.05	151.05	791
2023-04-13	151.05	151.05	151.05	151.05	706
2023-04-12	151.05	151.05	151.05	151.05	1,005
2023-04-11	151.05	151.05	151.05	151.05	4,257
2023-04-10	154.00	154.00	154.00	154.00	0
2023-04-07	154.00	154.00	154.00	154.00	0
2023-04-06	154.00	154.00	154.00	154.00	4
2023-04-05	154.00	154.00	154.00	154.00	17
2023-04-04	154.00	154.00	154.00	154.00	31,311
2023-04-03	153.88	153.88	153.88	153.88	0
2023-03-31	153.88	153.88	153.88	153.88	0
2023-03-30	152.58	152.58	152.58	152.58	5
2023-03-29	152.58	152.58	152.58	152.58	117
2023-03-28	152.58	152.58	152.58	152.58	262
2023-03-27	152.58	152.58	152.58	152.58	0
2023-03-24	151.05	151.05	151.05	151.05	9
2023-03-23	152.43	152.43	152.43	152.43	32,108
2023-03-22	152.43	152.43	152.43	152.43	42
2023-03-21	148.50	148.50	148.50	148.50	71
2023-03-20	148.50	148.50	148.50	148.50	202
2023-03-17	150.87	150.87	150.87	150.87	3,487
2023-03-16	147.76	147.76	147.76	147.76	54,414
2023-03-15	147.58	147.58	147.58	147.58	0
2023-03-14	147.14	147.14	147.14	147.14	7
2023-03-13	147.14	147.14	147.14	147.14	14
2023-03-10	147.14	147.14	147.14	147.14	10
2023-03-09	147.14	147.14	147.14	147.14	130
2023-03-08	147.14	147.14	147.14	147.14	42
2023-03-07	147.14	147.14	147.14	147.14	3
2023-03-06	147.14	147.14	147.14	147.14	23
2023-03-03	147.14	147.14	147.14	147.14	40
2023-03-02	142.67	142.67	142.67	142.67	160
2023-03-01	142.67	142.67	142.67	142.67	360
2023-02-28	142.67	142.67	142.67	142.67	246
2023-02-27	144.53	144.53	144.53	144.53	90
2023-02-24	145.76	145.76	145.76	145.76	61
2023-02-23	145.76	145.76	145.76	145.76	292
2023-02-22	145.76	145.76	145.76	145.76	220
2023-02-21	145.76	145.76	145.76	145.76	60
2023-02-20	145.76	145.76	145.76	145.76	0
2023-02-17	145.76	145.76	145.76	145.76	20
2023-02-16	147.79	147.79	147.79	147.79	0
2023-02-15	147.79	147.79	147.79	147.79	0
2023-02-14	147.79	147.79	147.79	147.79	20
2023-02-13	147.79	147.79	147.79	147.79	94
2023-02-10	147.79	147.79	147.79	147.79	10
2023-02-09	147.79	147.79	147.79	147.79	623
2023-02-08	147.42	147.42	147.42	147.42	186
2023-02-07	147.42	147.42	147.42	147.42	40
2023-02-06	147.42	147.42	147.42	147.42	0
2023-02-03	147.92	147.92	147.92	147.92	40
2023-02-02	147.06	147.06	147.06	147.06	119
2023-02-01	147.97	147.97	147.97	147.97	252
2023-01-31	148.01	148.01	148.01	148.01	162
2023-01-30	148.01	148.01	148.01	148.01	30,000
2023-01-27	146.07	146.07	146.07	146.07	0
2023-01-26	146.07	146.07	146.07	146.07	0
2023-01-25	146.07	146.07	146.07	146.07	6
2023-01-24	146.07	146.07	146.07	146.07	15
2023-01-23	147.38	147.38	147.38	147.38	6
2023-01-20	145.39	145.39	145.39	145.39	0
2023-01-19	149.01	149.01	149.01	149.01	15
2023-01-18	149.01	149.01	149.01	149.01	0
2023-01-17	149.13	149.13	149.13	149.13	1,611
2023-01-16	140.26	140.26	140.26	140.26	0
2023-01-13	140.26	140.26	140.26	140.26	0
2023-01-12	140.26	140.26	140.26	140.26	0
2023-01-11	140.26	140.26	140.26	140.26	7
2023-01-10	140.26	140.26	140.26	140.26	9
2023-01-09	140.26	140.26	140.26	140.26	10
2023-01-06	140.26	140.26	140.26	140.26	0
2023-01-05	140.26	140.26	140.26	140.26	0
2023-01-04	140.26	140.26	140.26	140.26	0
2023-01-03	140.26	140.26	140.26	140.26	197
2023-01-02	138.55	138.55	138.55	138.55	0
2022-12-30	138.55	138.55	138.55	138.55	0
2022-12-29	138.55	138.55	138.55	138.55	8
2022-12-28	138.55	138.55	138.55	138.55	50
2022-12-27	138.55	138.55	138.55	138.55	0
2022-12-26	138.55	138.55	138.55	138.55	0
2022-12-23	138.55	138.55	138.55	138.55	0
2022-12-22	138.55	138.55	138.55	138.55	0
2022-12-21	139.90	139.90	139.90	139.90	0
2022-12-20	139.90	139.90	139.90	139.90	68
2022-12-19	139.90	139.90	139.90	139.90	1,115
2022-12-16	143.95	143.95	143.95	143.95	466
2022-12-15	143.95	143.95	143.95	143.95	40
2022-12-14	145.03	145.03	145.03	145.03	84
2022-12-13	144.49	144.49	144.49	144.49	0
2022-12-12	142.57	142.57	142.57	142.57	20
2022-12-09	142.21	142.21	142.21	142.21	0
2022-12-08	142.21	142.21	142.21	142.21	8,910
2022-12-07	145.65	145.65	145.65	145.65	0
2022-12-06	145.65	145.65	145.65	145.65	250
2022-12-05	145.65	145.65	145.65	145.65	0
2022-12-02	145.65	145.65	145.65	145.65	0
2022-12-01	146.70	146.70	146.70	146.70	19
2022-11-30	146.70	146.70	146.70	146.70	42
2022-11-29	146.70	146.70	146.70	146.70	0
2022-11-28	146.70	146.70	146.70	146.70	2
2022-11-25	146.70	146.70	146.70	146.70	0
2022-11-24	146.70	146.70	146.70	146.70	0
2022-11-23	146.70	146.70	146.70	146.70	0
2022-11-22	145.60	145.60	145.60	145.60	2,587
2022-11-21	145.60	145.60	145.60	145.60	0
2022-11-18	146.05	146.05	146.05	146.05	0
2022-11-17	139.84	139.84	139.84	139.84	88
2022-11-16	139.84	139.84	139.84	139.84	80
2022-11-15	139.84	139.84	139.84	139.84	43
2022-11-14	139.84	139.84	139.84	139.84	70
2022-11-11	139.84	139.84	139.84	139.84	113
2022-11-10	139.84	139.84	139.84	139.84	25
2022-11-09	139.84	139.84	139.84	139.84	0
2022-11-08	139.84	139.84	139.84	139.84	174
2022-11-07	137.17	137.17	137.17	137.17	28
2022-11-04	139.71	139.71	139.71	139.71	0
2022-11-03	139.71	139.71	139.71	139.71	2,221
2022-11-02	143.14	143.14	143.14	143.14	6
2022-11-01	143.14	143.14	143.14	143.14	10
2022-10-31	142.49	142.49	142.49	142.49	0
2022-10-28	138.52	138.52	138.52	138.52	57
2022-10-27	138.52	138.52	138.52	138.52	30
2022-10-26	132.23	132.23	132.23	132.23	0
2022-10-25	132.23	132.23	132.23	132.23	0
2022-10-24	132.23	132.23	132.23	132.23	0
2022-10-21	132.23	132.23	132.23	132.23	89
2022-10-20	133.44	133.44	133.44	133.44	0
2022-10-19	133.44	133.44	133.44	133.44	0
2022-10-18	132.97	132.97	132.97	132.97	0
2022-10-17	132.97	132.97	132.97	132.97	0
2022-10-14	132.97	132.97	132.97	132.97	0
2022-10-13	128.05	128.05	128.05	128.05	0
2022-10-12	128.05	128.05	128.05	128.05	3,037
2022-10-11	129.51	129.51	129.51	129.51	5
2022-10-10	129.51	129.51	129.51	129.51	0
2022-10-07	129.51	129.51	129.51	129.51	3,262
2022-10-06	126.32	126.32	126.32	126.32	0
2022-10-05	126.32	126.32	126.32	126.32	20
2022-10-04	126.32	126.32	126.32	126.32	0
2022-10-03	126.32	126.32	126.32	126.32	12,264
2022-09-30	127.72	127.72	127.72	127.72	0
2022-09-29	127.72	127.72	127.72	127.72	10
2022-09-28	123.58	123.58	123.58	123.58	0
2022-09-27	121.16	121.16	121.16	121.16	3,648
2022-09-26	124.91	124.91	124.91	124.91	0
2022-09-23	124.91	124.91	124.91	124.91	0
2022-09-22	124.91	124.91	124.91	124.91	4,471
2022-09-21	132.75	132.75	132.75	132.75	2,512
2022-09-20	131.27	131.27	131.27	131.27	0
2022-09-19	131.91	131.91	131.91	131.91	0
2022-09-16	131.91	131.91	131.91	131.91	44
2022-09-15	131.91	131.91	131.91	131.91	0
2022-09-14	131.91	131.91	131.91	131.91	0
2022-09-13	131.91	131.91	131.91	131.91	40
2022-09-12	127.18	127.18	127.18	127.18	0
2022-09-09	127.18	127.18	127.18	127.18	0
2022-09-08	127.18	127.18	127.18	127.18	0
2022-09-07	127.18	127.18	127.18	127.18	8
2022-09-06	127.18	127.18	127.18	127.18	0
2022-09-05	127.18	127.18	127.18	127.18	0
2022-09-02	127.18	127.18	127.18	127.18	40
2022-09-01	131.53	131.53	131.53	131.53	0
2022-08-31	131.53	131.53	131.53	131.53	0
2022-08-30	131.53	131.53	131.53	131.53	0
2022-08-29	131.53	131.53	131.53	131.53	0
2022-08-26	131.53	131.53	131.53	131.53	0
2022-08-25	131.53	131.53	131.53	131.53	0
2022-08-24	131.53	131.53	131.53	131.53	0
2022-08-23	131.53	131.53	131.53	131.53	0
2022-08-22	131.53	131.53	131.53	131.53	0
2022-08-19	131.53	131.53	131.53	131.53	44
2022-08-18	131.53	131.53	131.53	131.53	0
2022-08-17	131.53	131.53	131.53	131.53	0
2022-08-16	131.53	131.53	131.53	131.53	1
2022-08-15	132.99	132.99	132.99	132.99	38
2022-08-12	131.17	131.17	131.17	131.17	0
2022-08-11	131.17	131.17	131.17	131.17	37
2022-08-10	126.40	126.40	126.40	126.40	0
2022-08-09	126.40	126.40	126.40	126.40	0
2022-08-08	126.40	126.40	126.40	126.40	0
2022-08-05	126.40	126.40	126.40	126.40	2
2022-08-04	126.40	126.40	126.40	126.40	0
2022-08-03	126.40	126.40	126.40	126.40	38
2022-08-02	113.12	113.12	113.12	113.12	0
2022-08-01	113.12	113.12	113.12	113.12	100
2022-07-29	113.12	113.12	113.12	113.12	20
2022-07-28	113.12	113.12	113.12	113.12	2
2022-07-27	113.12	113.12	113.12	113.12	10
2022-07-26	113.12	113.12	113.12	113.12	0
2022-07-25	113.12	113.12	113.12	113.12	5
2022-07-22	113.12	113.12	113.12	113.12	0
2022-07-21	113.12	113.12	113.12	113.12	7
2022-07-20	113.12	113.12	113.12	113.12	0
2022-07-19	113.12	113.12	113.12	113.12	0
2022-07-18	113.12	113.12	113.12	113.12	0
2022-07-15	113.12	113.12	113.12	113.12	24
2022-07-14	113.12	113.12	113.12	113.12	0
2022-07-13	113.12	113.12	113.12	113.12	0
2022-07-12	113.12	113.12	113.12	113.12	0
2022-07-11	113.12	113.12	113.12	113.12	0
2022-07-08	113.12	113.12	113.12	113.12	0
2022-07-07	113.12	113.12	113.12	113.12	0
2022-07-06	113.12	113.12	113.12	113.12	0
2022-07-05	113.12	113.12	113.12	113.12	24
2022-07-04	113.12	113.12	113.12	113.12	0
2022-07-01	113.12	113.12	113.12	113.12	4
2022-06-30	114.44	114.44	114.44	114.44	0
2022-06-29	114.44	114.44	114.44	114.44	0
2022-06-28	114.44	114.44	114.44	114.44	0
2022-06-27	114.44	114.44	114.44	114.44	0
2022-06-24	114.44	114.44	114.44	114.44	0
2022-06-23	114.44	114.44	114.44	114.44	2,253
2022-06-22	114.44	114.44	114.44	114.44	1
2022-06-21	114.44	114.44	114.44	114.44	1
2022-06-20	114.44	114.44	114.44	114.44	0
2022-06-17	114.44	114.44	114.44	114.44	2
2022-06-16	114.44	114.44	114.44	114.44	0
2022-06-15	114.44	114.44	114.44	114.44	0
2022-06-14	114.44	114.44	114.44	114.44	0
2022-06-13	114.44	114.44	114.44	114.44	50
2022-06-10	124.91	124.91	124.91	124.91	0
2022-06-09	124.91	124.91	124.91	124.91	0
2022-06-08	124.91	124.91	124.91	124.91	0
2022-06-07	125.00	125.00	125.00	125.00	0
2022-06-06	125.00	125.00	125.00	125.00	0
2022-06-03	125.00	125.00	125.00	125.00	0
2022-06-02	125.00	125.00	125.00	125.00	0
2022-06-01	125.00	125.00	125.00	125.00	0
2022-05-31	125.20	125.20	125.20	125.20	0
2022-05-30	125.20	125.20	125.20	125.20	0
2022-05-27	125.20	125.20	125.20	125.20	68
2022-05-26	129.01	129.01	129.01	129.01	0
2022-05-25	129.01	129.01	129.01	129.01	0
2022-05-24	129.01	129.01	129.01	129.01	0
2022-05-23	129.01	129.01	129.01	129.01	0
2022-05-20	129.01	129.01	129.01	129.01	0
2022-05-19	129.01	129.01	129.01	129.01	0
2022-05-18	129.01	129.01	129.01	129.01	0
2022-05-17	124.18	124.18	124.18	124.18	0
2022-05-16	124.18	124.18	124.18	124.18	0
2022-05-13	124.18	124.18	124.18	124.18	0
2022-05-12	131.73	131.73	131.73	131.73	0
2022-05-11	131.73	131.73	131.73	131.73	7
2022-05-10	131.73	131.73	131.73	131.73	0
2022-05-09	131.73	131.73	131.73	131.73	24
2022-05-06	131.59	131.59	131.59	131.59	0
2022-05-05	131.59	131.59	131.59	131.59	0
2022-05-04	131.59	131.59	131.59	131.59	0
2022-05-03	131.73	131.73	131.73	131.73	0
2022-05-02	130.71	130.71	130.71	130.71	0
2022-04-29	130.71	130.71	130.71	130.71	0
2022-04-28	130.71	130.71	130.71	130.71	0
2022-04-27	136.26	136.26	136.26	136.26	0
2022-04-26	136.26	136.26	136.26	136.26	0
2022-04-25	136.26	136.26	136.26	136.26	54
2022-04-22	131.77	131.77	131.77	131.77	0
2022-04-21	131.77	131.77	131.77	131.77	0
2022-04-20	131.77	131.77	131.77	131.77	0
2022-04-19	131.77	131.77	131.77	131.77	0
2022-04-18	131.77	131.77	131.77	131.77	0
2022-04-15	131.77	131.77	131.77	131.77	0
2022-04-14	131.77	131.77	131.77	131.77	0
2022-04-13	131.77	131.77	131.77	131.77	0
2022-04-12	131.77	131.77	131.77	131.77	0
2022-04-11	131.77	131.77	131.77	131.77	0
2022-04-08	131.77	131.77	131.77	131.77	0
2022-04-07	131.77	131.77	131.77	131.77	100
2022-04-06	131.77	131.77	131.77	131.77	0
2022-04-05	131.77	131.77	131.77	131.77	4
2022-04-04	131.66	131.66	131.66	131.66	0
2022-04-01	131.66	131.66	131.66	131.66	2
2022-03-31	131.66	131.66	131.66	131.66	0
2022-03-30	134.80	134.80	134.80	134.80	0
2022-03-29	132.00	132.00	132.00	132.00	0
2022-03-28	132.00	132.00	132.00	132.00	0
2022-03-25	132.00	132.00	132.00	132.00	0
2022-03-24	132.00	132.00	132.00	132.00	0
2022-03-23	132.00	132.00	132.00	132.00	0
2022-03-22	133.63	133.63	133.63	133.63	0
2022-03-21	133.63	133.63	133.63	133.63	50
2022-03-18	130.44	130.44	130.44	130.44	0
2022-03-17	130.37	130.37	130.37	130.37	0
2022-03-16	130.37	130.37	130.37	130.37	0
2022-03-15	130.37	130.37	130.37	130.37	0
2022-03-14	130.37	130.37	130.37	130.37	2
2022-03-11	130.37	130.37	130.37	130.37	0
2022-03-10	144.03	144.03	144.03	144.03	0
2022-03-09	144.03	144.03	144.03	144.03	0
2022-03-08	144.03	144.03	144.03	144.03	0
2022-03-07	144.03	144.03	144.03	144.03	0
2022-03-04	144.03	144.03	144.03	144.03	4
2022-03-03	144.03	144.03	144.03	144.03	0
2022-03-02	144.03	144.03	144.03	144.03	200
2022-03-01	144.03	144.03	144.03	144.03	0
2022-02-28	144.03	144.03	144.03	144.03	0
2022-02-25	144.03	144.03	144.03	144.03	0
2022-02-24	144.03	144.03	144.03	144.03	200
2022-02-23	144.03	144.03	144.03	144.03	21
2022-02-22	141.00	141.00	141.00	141.00	1
2022-02-21	141.00	141.00	141.00	141.00	0
2022-02-18	141.00	141.00	141.00	141.00	0
2022-02-17	141.00	141.00	141.00	141.00	0
2022-02-16	141.00	141.00	141.00	141.00	0
2022-02-15	141.00	141.00	141.00	141.00	0
2022-02-14	141.00	141.00	141.00	141.00	3
2022-02-11	141.00	141.00	141.00	141.00	0
2022-02-10	141.00	141.00	141.00	141.00	6
2022-02-09	141.00	141.00	141.00	141.00	0
2022-02-08	137.86	137.86	137.86	137.86	0
2022-02-07	137.86	137.86	137.86	137.86	0
2022-02-04	138.59	138.59	138.59	138.59	0
2022-02-03	139.22	139.22	139.22	139.22	0
2022-02-02	139.22	139.22	139.22	139.22	0
2022-02-01	139.22	139.22	139.22	139.22	47
2022-01-31	137.50	137.50	137.50	137.50	0
2022-01-28	137.50	137.50	137.50	137.50	0
2022-01-27	137.50	137.50	137.50	137.50	0
2022-01-26	137.50	137.50	137.50	137.50	20
2022-01-25	143.00	143.00	143.00	143.00	0
2022-01-24	143.00	143.00	143.00	143.00	0
2022-01-21	143.00	143.00	143.00	143.00	0
2022-01-20	143.00	143.00	143.00	143.00	0
2022-01-19	143.00	143.00	143.00	143.00	0
2022-01-18	143.00	143.00	143.00	143.00	0
2022-01-17	143.00	143.00	143.00	143.00	0
2022-01-14	145.10	145.10	145.10	145.10	0
2022-01-13	145.10	145.10	145.10	145.10	0
2022-01-12	145.10	145.10	145.10	145.10	10
2022-01-11	149.93	149.93	149.93	149.93	115
2022-01-10	149.93	149.93	149.93	149.93	0
2022-01-07	149.93	149.93	149.93	149.93	0
2022-01-06	149.93	149.93	149.93	149.93	0
2022-01-05	148.87	148.87	148.87	148.87	0
2022-01-04	148.87	148.87	148.87	148.87	0
2022-01-03	142.91	142.91	142.91	142.91	0
2021-12-31	142.91	142.91	142.91	142.91	0
2021-12-30	142.91	142.91	142.91	142.91	0
2021-12-29	142.91	142.91	142.91	142.91	0
2021-12-28	142.91	142.91	142.91	142.91	0
2021-12-27	142.91	142.91	142.91	142.91	0
2021-12-24	142.91	142.91	142.91	142.91	0
2021-12-23	142.91	142.91	142.91	142.91	0
2021-12-22	142.91	142.91	142.91	142.91	0
2021-12-21	139.83	139.83	139.83	139.83	200
2021-12-20	139.83	139.83	139.83	139.83	0
2021-12-17	149.03	149.03	149.03	149.03	8
2021-12-16	149.03	149.03	149.03	149.03	10
2021-12-15	146.55	146.55	146.55	146.55	54
2021-12-14	148.36	148.36	148.36	148.36	0
2021-12-13	148.36	148.36	148.36	148.36	24
2021-12-10	142.35	142.35	142.35	142.35	0
2021-12-09	142.35	142.35	142.35	142.35	0
2021-12-08	142.35	142.35	142.35	142.35	0
2021-12-07	142.35	142.35	142.35	142.35	0
2021-12-06	142.35	142.35	142.35	142.35	0
2021-12-03	137.95	137.95	137.95	137.95	0
2021-12-02	137.95	137.95	137.95	137.95	0
2021-12-01	137.95	137.95	137.95	137.95	0
2021-11-30	148.38	148.38	148.38	148.38	27
2021-11-29	148.38	148.38	148.38	148.38	0
2021-11-26	148.38	148.38	148.38	148.38	108
2021-11-25	148.38	148.38	148.38	148.38	0
2021-11-24	147.70	147.70	147.70	147.70	0
2021-11-23	147.70	147.70	147.70	147.70	309
2021-11-22	147.70	147.70	147.70	147.70	0
2021-11-19	147.70	147.70	147.70	147.70	64
2021-11-18	147.70	147.70	147.70	147.70	20
2021-11-17	147.70	147.70	147.70	147.70	20,745
2021-11-16	147.70	147.70	147.70	147.70	5
2021-11-15	150.64	150.64	150.64	150.64	12
2021-11-12	154.59	154.59	154.59	154.59	1,953
2021-11-11	154.59	154.59	154.59	154.59	0
2021-11-10	154.59	154.59	154.59	154.59	269
2021-11-09	154.53	154.53	154.53	154.53	0
2021-11-08	154.53	154.53	154.53	154.53	36
2021-11-05	154.53	154.53	154.53	154.53	300
2021-11-04	144.14	144.14	144.14	144.14	100
2021-11-03	144.14	144.14	144.14	144.14	1
2021-11-02	144.14	144.14	144.14	144.14	47
2021-11-01	144.14	144.14	144.14	144.14	173
2021-10-29	145.57	145.57	145.57	145.57	5
2021-10-28	145.57	145.57	145.57	145.57	419
2021-10-27	143.48	143.48	143.48	143.48	0
2021-10-26	143.48	143.48	143.48	143.48	50
2021-10-25	150.58	150.58	150.58	150.58	3
2021-10-22	150.58	150.58	150.58	150.58	0
2021-10-21	150.58	150.58	150.58	150.58	230
2021-10-20	150.58	150.58	150.58	150.58	42
2021-10-19	150.58	150.58	150.58	150.58	0
2021-10-18	150.58	150.58	150.58	150.58	0
2021-10-15	150.58	150.58	150.58	150.58	0
2021-10-14	153.30	153.30	153.30	153.30	0
2021-10-13	153.30	153.30	153.30	153.30	0
2021-10-12	153.48	153.48	153.48	153.48	3
2021-10-11	151.88	151.88	151.88	151.88	843
2021-10-08	151.88	151.88	151.88	151.88	0
2021-10-07	151.88	151.88	151.88	151.88	355
2021-10-06	151.88	151.88	151.88	151.88	1,596
2021-10-05	151.88	151.88	151.88	151.88	34
2021-10-04	151.88	151.88	151.88	151.88	1,138
2021-10-01	151.88	151.88	151.88	151.88	88
2021-09-30	151.88	151.88	151.88	151.88	227
2021-09-29	159.19	159.19	159.19	159.19	0
2021-09-28	160.90	160.90	160.90	160.90	142
2021-09-27	160.20	160.20	160.20	160.20	0
2021-09-24	160.20	160.20	160.20	160.20	99
2021-09-23	149.43	149.43	149.43	149.43	1,107
2021-09-22	149.43	149.43	149.43	149.43	0
2021-09-21	149.43	149.43	149.43	149.43	6
2021-09-20	149.43	149.43	149.43	149.43	2,042
2021-09-17	150.30	150.30	150.30	150.30	0
2021-09-16	149.01	149.01	149.01	149.01	15
2021-09-15	148.62	148.62	148.62	148.62	0
2021-09-14	149.61	149.61	149.61	149.61	0
2021-09-13	149.16	149.16	149.16	149.16	28
2021-09-10	149.16	149.16	149.16	149.16	0
2021-09-09	149.16	149.16	149.16	149.16	0
2021-09-08	149.16	149.16	149.16	149.16	0
2021-09-07	149.16	149.16	149.16	149.16	0
2021-09-06	149.16	149.16	149.16	149.16	0
2021-09-03	150.65	150.65	150.65	150.65	0
2021-09-02	150.65	150.65	150.65	150.65	0
2021-09-01	150.65	150.65	150.65	150.65	0
2021-08-31	141.92	141.92	141.92	141.92	26
2021-08-30	141.92	141.92	141.92	141.92	0
2021-08-27	141.92	141.92	141.92	141.92	385
2021-08-26	141.92	141.92	141.92	141.92	0
2021-08-25	141.92	141.92	141.92	141.92	0
2021-08-24	141.92	141.92	141.92	141.92	437
2021-08-23	139.31	139.31	139.31	139.31	98
2021-08-20	136.76	136.76	136.76	136.76	0
2021-08-19	137.01	137.01	137.01	137.01	0
2021-08-18	140.53	140.53	140.53	140.53	0
2021-08-17	140.53	140.53	140.53	140.53	0
2021-08-16	140.53	140.53	140.53	140.53	216
2021-08-13	140.53	140.53	140.53	140.53	0
2021-08-12	140.53	140.53	140.53	140.53	1
2021-08-11	140.16	140.16	140.16	140.16	0
2021-08-10	140.16	140.16	140.16	140.16	0
2021-08-09	140.16	140.16	140.16	140.16	767
2021-08-06	146.83	146.83	146.83	146.83	0
2021-08-05	146.83	146.83	146.83	146.83	0
2021-08-04	146.83	146.83	146.83	146.83	0
2021-08-03	145.88	145.88	145.88	145.88	311
2021-08-02	145.88	145.88	145.88	145.88	125
2021-07-30	148.20	148.20	148.20	148.20	68
2021-07-29	148.20	148.20	148.20	148.20	7
2021-07-28	147.35	147.35	147.35	147.35	899
2021-07-27	147.35	147.35	147.35	147.35	725
2021-07-26	145.00	145.00	145.00	145.00	0
2021-07-23	145.00	145.00	145.00	145.00	1,364
2021-07-22	145.00	145.00	145.00	145.00	1
2021-07-21	141.87	141.87	141.87	141.87	6
2021-07-20	134.82	134.82	134.82	134.82	8
2021-07-19	135.51	135.51	135.51	135.51	17
2021-07-16	148.88	148.88	148.88	148.88	7,983
2021-07-15	148.88	148.88	148.88	148.88	0
2021-07-14	148.88	148.88	148.88	148.88	17
2021-07-13	148.88	148.88	148.88	148.88	0
2021-07-12	148.88	148.88	148.88	148.88	20
2021-07-09	148.88	148.88	148.88	148.88	43
2021-07-08	148.88	148.88	148.88	148.88	0
2021-07-07	148.88	148.88	148.88	148.88	46
2021-07-06	148.13	148.13	148.13	148.13	1
2021-07-05	148.13	148.13	148.13	148.13	0
2021-07-02	145.99	145.99	145.99	145.99	0
2021-07-01	145.99	145.99	145.99	145.99	26,611
2021-06-30	141.82	141.82	141.82	141.82	0
2021-06-29	141.82	141.82	141.82	141.82	20
2021-06-28	144.11	144.11	144.11	144.11	1,681
2021-06-25	130.10	130.10	130.10	130.10	150
2021-06-24	130.10	130.10	130.10	130.10	233
2021-06-23	130.10	130.10	130.10	130.10	328
2021-06-22	130.10	130.10	130.10	130.10	0
2021-06-21	130.10	130.10	130.10	130.10	0
2021-06-18	130.00	130.00	130.00	130.00	57
2021-06-17	136.71	136.71	136.71	136.71	1,026
2021-06-16	136.71	136.71	136.71	136.71	268
2021-06-15	137.50	137.50	137.50	137.50	0
2021-06-14	139.11	139.11	139.11	139.11	3
2021-06-11	136.90	136.90	136.90	136.90	5
2021-06-10	140.76	140.76	140.76	140.76	0
2021-06-09	140.76	140.76	140.76	140.76	0
2021-06-08	136.27	136.27	136.27	136.27	0
2021-06-07	136.27	136.27	136.27	136.27	0
2021-06-04	136.27	136.27	136.27	136.27	44
2021-06-03	136.27	136.27	136.27	136.27	0
2021-06-02	136.27	136.27	136.27	136.27	133
2021-06-01	141.86	141.86	141.86	141.86	0
2021-05-28	141.86	141.86	141.86	141.86	7
2021-05-27	141.08	141.08	141.08	141.08	0
2021-05-26	141.08	141.08	141.08	141.08	62
2021-05-25	139.26	139.26	139.26	139.26	0
2021-05-24	139.26	139.26	139.26	139.26	0
2021-05-21	139.26	139.26	139.26	139.26	1
2021-05-20	139.26	139.26	139.26	139.26	0
2021-05-19	139.26	139.26	139.26	139.26	0
2021-05-18	139.26	139.26	139.26	139.26	24
2021-05-17	137.34	137.34	137.34	137.34	5
2021-05-14	137.34	137.34	137.34	137.34	10
2021-05-13	132.10	132.10	132.10	132.10	0
2021-05-12	135.08	135.08	135.08	135.08	28
2021-05-11	136.38	136.38	136.38	136.38	857
2021-05-10	141.75	141.75	141.75	141.75	0
2021-05-07	141.75	141.75	141.75	141.75	0
2021-05-06	143.75	143.75	143.75	143.75	0
2021-05-05	143.75	143.75	143.75	143.75	209
2021-05-04	145.60	145.60	145.60	145.60	37
2021-04-30	142.66	142.66	142.66	142.66	0
2021-04-29	142.66	142.66	142.66	142.66	0
2021-04-28	142.66	142.66	142.66	142.66	0
2021-04-27	141.71	141.71	141.71	141.71	0
2021-04-26	142.68	142.68	142.68	142.68	14
2021-04-23	142.68	142.68	142.68	142.68	0
2021-04-22	142.68	142.68	142.68	142.68	0
2021-04-21	142.94	142.94	142.94	142.94	0
2021-04-20	145.96	145.96	145.96	145.96	603
2021-04-19	146.33	146.33	146.33	146.33	0
2021-04-16	143.93	143.93	143.93	143.93	66
2021-04-15	143.05	143.05	143.05	143.05	0
2021-04-14	143.05	143.05	143.05	143.05	0
2021-04-13	142.41	142.41	142.41	142.41	11
2021-04-12	143.25	143.25	143.25	143.25	28
2021-04-09	145.68	145.68	145.68	145.68	5
2021-04-08	145.68	145.68	145.68	145.68	0
2021-04-07	145.68	145.68	145.68	145.68	16
2021-04-06	145.18	145.18	145.18	145.18	104
2021-04-01	145.19	145.19	145.19	145.19	102
2021-03-31	145.19	145.19	145.19	145.19	288
2021-03-30	148.98	148.98	148.98	148.98	0
2021-03-29	148.98	148.98	148.98	148.98	0
2021-03-26	145.93	145.93	145.93	145.93	318
2021-03-25	136.87	136.87	136.87	136.87	305
2021-03-24	137.53	137.53	137.53	137.53	0
2021-03-23	137.53	137.53	137.53	137.53	0
2021-03-22	137.53	137.53	137.53	137.53	50
2021-03-19	141.09	141.09	141.09	141.09	0
2021-03-18	141.09	141.09	141.09	141.09	0
2021-03-17	140.73	140.73	140.73	140.73	120
2021-03-16	147.07	147.07	147.07	147.07	35
2021-03-15	147.07	147.07	147.07	147.07	5
2021-03-12	143.11	143.11	143.11	143.11	3
2021-03-11	143.03	143.03	143.03	143.03	0
2021-03-10	143.03	143.03	143.03	143.03	5
2021-03-09	143.03	143.03	143.03	143.03	0
2021-03-08	138.24	138.24	138.24	138.24	0
2021-03-05	138.24	138.24	138.24	138.24	9
2021-03-04	136.47	136.47	136.47	136.47	120
2021-03-03	138.96	138.96	138.96	138.96	0
2021-03-02	139.02	139.02	139.02	139.02	0
2021-03-01	137.33	137.33	137.33	137.33	0
2021-02-26	135.83	135.83	135.83	135.83	22
2021-02-25	135.83	135.83	135.83	135.83	4
2021-02-24	136.25	136.25	136.25	136.25	0
2021-02-23	136.25	136.25	136.25	136.25	0
2021-02-22	136.25	136.25	136.25	136.25	1,254
2021-02-19	128.27	128.27	128.27	128.27	19
2021-02-18	128.27	128.27	128.27	128.27	0
2021-02-17	128.58	128.58	128.58	128.58	0
2021-02-16	128.58	128.58	128.58	128.58	0
2021-02-15	128.58	128.58	128.58	128.58	0
2021-02-12	128.58	128.58	128.58	128.58	11
2021-02-11	129.54	129.54	129.54	129.54	0
2021-02-10	129.54	129.54	129.54	129.54	18
2021-02-09	131.98	131.98	131.98	131.98	0
2021-02-08	131.98	131.98	131.98	131.98	0
2021-02-05	129.19	129.19	129.19	129.19	0
2021-02-04	125.54	125.54	125.54	125.54	0
2021-02-03	119.36	119.36	119.36	119.36	0
2021-02-02	119.36	119.36	119.36	119.36	0
2021-02-01	118.39	118.39	118.39	118.39	44
2021-01-29	118.78	118.78	118.78	118.78	0
2021-01-28	111.89	111.89	111.89	111.89	0
2021-01-27	118.58	118.58	118.58	118.58	0
2021-01-26	120.00	120.00	120.00	120.00	100
2021-01-25	122.98	122.98	122.98	122.98	40
2021-01-22	122.98	122.98	122.98	122.98	0
2021-01-21	122.98	122.98	122.98	122.98	57
2021-01-20	127.33	127.33	127.33	127.33	0
2021-01-19	127.33	127.33	127.33	127.33	50
2021-01-18	127.33	127.33	127.33	127.33	0
2021-01-15	127.33	127.33	127.33	127.33	0
2021-01-14	127.33	127.33	127.33	127.33	0
2021-01-13	127.33	127.33	127.33	127.33	0
2021-01-12	124.49	124.49	124.49	124.49	0
2021-01-11	124.49	124.49	124.49	124.49	4
2021-01-08	120.65	120.65	120.65	120.65	474
2021-01-07	120.65	120.65	120.65	120.65	0
2021-01-06	120.65	120.65	120.65	120.65	207
2021-01-05	116.60	116.60	116.60	116.60	0
2021-01-04	119.52	119.52	119.52	119.52	0
2020-12-31	119.52	119.52	119.52	119.52	0
2020-12-30	119.52	119.52	119.52	119.52	0
2020-12-29	119.52	119.52	119.52	119.52	0
2020-12-24	119.52	119.52	119.52	119.52	0
2020-12-23	119.52	119.52	119.52	119.52	10
2020-12-22	116.21	116.21	116.21	116.21	0
2020-12-21	116.16	116.16	116.16	116.16	0
2020-12-18	117.36	117.36	117.36	117.36	0
2020-12-17	117.36	117.36	117.36	117.36	0
2020-12-16	114.43	114.43	114.43	114.43	0
2020-12-15	111.10	111.10	111.10	111.10	0
2020-12-14	111.10	111.10	111.10	111.10	0
2020-12-11	111.10	111.10	111.10	111.10	0
2020-12-10	111.10	111.10	111.10	111.10	0
2020-12-09	111.10	111.10	111.10	111.10	0
2020-12-08	111.10	111.10	111.10	111.10	1,406
2020-12-07	114.82	114.82	114.82	114.82	0
2020-12-04	109.63	109.63	109.63	109.63	0
2020-12-03	109.63	109.63	109.63	109.63	0
2020-12-02	110.51	110.51	110.51	110.51	0
2020-12-01	107.98	107.98	107.98	107.98	0
2020-11-30	109.81	109.81	109.81	109.81	0
2020-11-27	109.81	109.81	109.81	109.81	48
2020-11-26	109.81	109.81	109.81	109.81	0
2020-11-25	109.81	109.81	109.81	109.81	12
2020-11-24	107.39	107.39	107.39	107.39	0
2020-11-23	107.39	107.39	107.39	107.39	0
2020-11-20	107.39	107.39	107.39	107.39	3
2020-11-19	110.08	110.08	110.08	110.08	0
2020-11-18	110.08	110.08	110.08	110.08	0
2020-11-17	110.08	110.08	110.08	110.08	0
2020-11-16	111.89	111.89	111.89	111.89	1
2020-11-13	107.50	107.50	107.50	107.50	0
2020-11-12	107.50	107.50	107.50	107.50	486
2020-11-11	113.24	113.24	113.24	113.24	0
2020-11-10	113.24	113.24	113.24	113.24	28
2020-11-09	116.44	116.44	116.44	116.44	425
2020-11-06	101.87	101.87	101.87	101.87	23
2020-11-05	91.64	91.64	91.64	91.64	0
2020-11-04	91.64	91.64	91.64	91.64	0
2020-11-03	91.64	91.64	91.64	91.64	0
2020-11-02	91.64	91.64	91.64	91.64	0
2020-10-30	91.64	91.64	91.64	91.64	0
2020-10-29	91.64	91.64	91.64	91.64	8
2020-10-28	102.09	102.09	102.09	102.09	300
2020-10-27	102.09	102.09	102.09	102.09	0
2020-10-26	102.09	102.09	102.09	102.09	0
2020-10-23	102.09	102.09	102.09	102.09	0
2020-10-22	102.09	102.09	102.09	102.09	0
2020-10-21	102.09	102.09	102.09	102.09	0
2020-10-20	102.09	102.09	102.09	102.09	0
2020-10-19	102.09	102.09	102.09	102.09	0
2020-10-16	102.09	102.09	102.09	102.09	0
2020-10-15	102.09	102.09	102.09	102.09	0
2020-10-14	102.09	102.09	102.09	102.09	0
2020-10-13	102.09	102.09	102.09	102.09	0
2020-10-12	102.09	102.09	102.09	102.09	0
2020-10-09	102.21	102.21	102.21	102.21	0
2020-10-08	102.21	102.21	102.21	102.21	674
2020-10-07	101.25	101.25	101.25	101.25	0
2020-10-06	103.71	103.71	103.71	103.71	0
2020-10-05	103.77	103.77	103.77	103.77	0
2020-10-02	103.77	103.77	103.77	103.77	211
2020-10-01	98.38	98.38	98.38	98.38	0
2020-09-30	98.38	98.38	98.38	98.38	1,493
2020-09-29	98.38	98.38	98.38	98.38	0
2020-09-28	98.38	98.38	98.38	98.38	76
2020-09-25	94.79	94.79	94.79	94.79	0
2020-09-24	94.79	94.79	94.79	94.79	34
2020-09-23	89.09	89.09	89.09	89.09	106
2020-09-22	87.65	87.65	87.65	87.65	0
2020-09-21	87.65	87.65	87.65	87.65	222
2020-09-18	91.62	91.62	91.62	91.62	0
2020-09-17	91.85	91.85	91.85	91.85	1,406
2020-09-16	91.50	91.50	91.50	91.50	0
2020-09-15	91.50	91.50	91.50	91.50	60
2020-09-14	89.17	89.17	89.17	89.17	45
2020-09-11	87.62	87.62	87.62	87.62	67
2020-04-03	46.39	46.39	46.39	46.39	0
2020-04-02	46.39	46.39	46.39	46.39	198
2020-04-01	60.02	60.02	60.02	60.02	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