Fortinet Ord Share History

Fortinet Ord Share Price history. The following table shows end-of-day data 0IR9 historical share prices for Fortinet 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.

0IR9.L
Share Price 0IR9.L
Charts 0IR9.L
Trades 0IR9.L
History Compare
0IR9.L 0IR9.L
Share News 0IR9.L
RNS 0IR9.L
Accounts

Date	Open	High	Low	Close	Volume
2024-05-03	59.75	59.75	59.75	59.75	22,973
2024-05-02	63.64	63.64	63.64	63.64	21,298
2024-05-01	63.64	63.64	63.64	63.64	13,816
2024-04-30	64.78	64.78	64.78	64.78	1,455
2024-04-29	64.78	64.78	64.78	64.78	524,830
2024-04-26	64.78	64.78	64.78	64.78	2,767
2024-04-25	63.95	63.95	63.95	63.95	7,212
2024-04-24	63.95	63.95	63.95	63.95	528,991
2024-04-23	63.95	63.95	63.95	63.95	69,759
2024-04-22	63.14	63.14	63.14	63.14	3,648
2024-04-19	64.25	64.25	64.25	64.25	6,556
2024-04-18	64.70	64.70	64.70	64.70	2,976
2024-04-17	65.11	65.11	65.11	65.11	7,827
2024-04-16	65.88	65.88	65.88	65.88	5,666
2024-04-15	65.88	65.88	65.88	65.88	10,547
2024-04-12	67.72	67.72	67.72	67.72	5,215
2024-04-11	67.72	67.72	67.72	67.72	11,715
2024-04-10	68.46	68.46	68.46	68.46	4,322
2024-04-09	67.16	67.16	67.16	67.16	371,856
2024-04-08	67.16	67.16	67.16	67.16	14,590
2024-04-05	67.16	67.16	67.16	67.16	5,944
2024-04-04	67.16	67.16	67.16	67.16	9,473
2024-04-03	67.16	67.16	67.16	67.16	14,908
2024-04-02	67.16	67.16	67.16	67.16	17,965
2024-04-01	69.22	69.22	69.22	69.22	0
2024-03-29	69.22	69.22	69.22	69.22	0
2024-03-28	69.22	69.22	69.22	69.22	7,640
2024-03-27	69.22	69.22	69.22	69.22	6,382
2024-03-26	69.22	69.22	69.22	69.22	10,836
2024-03-25	69.22	69.22	69.22	69.22	7,323
2024-03-22	69.22	69.22	69.22	69.22	7,479
2024-03-21	69.22	69.22	69.22	69.22	10,632
2024-03-20	67.51	67.51	67.51	67.51	10,384
2024-03-19	68.45	68.45	68.45	68.45	4,590
2024-03-18	68.45	68.45	68.45	68.45	9,172
2024-03-15	68.45	68.45	68.45	68.45	7,847
2024-03-14	68.45	68.45	68.45	68.45	9,730
2024-03-13	70.83	70.83	70.83	70.83	6,531
2024-03-12	71.51	71.51	71.51	71.51	3,211
2024-03-11	71.39	71.39	71.39	71.39	16,160
2024-03-08	68.08	68.08	68.08	68.08	5,681
2024-03-07	68.08	68.08	68.08	68.08	4,655
2024-03-06	68.08	68.08	68.08	68.08	180,586
2024-03-05	68.08	68.08	68.08	68.08	208,436
2024-03-04	69.79	69.79	69.79	69.79	14,426
2024-03-01	69.79	69.79	69.79	69.79	41,654
2024-02-29	69.79	69.79	69.79	69.79	14,190
2024-02-28	69.79	69.79	69.79	69.79	9,492
2024-02-27	69.79	69.79	69.79	69.79	9,452
2024-02-26	67.40	67.40	67.40	67.40	9,732
2024-02-23	67.40	67.40	67.40	67.40	8,043
2024-02-22	65.95	65.95	65.95	65.95	7,460
2024-02-21	70.20	70.20	70.20	70.20	26,250
2024-02-20	70.20	70.20	70.20	70.20	11,333
2024-02-19	70.20	70.20	70.20	70.20	0
2024-02-16	70.20	70.20	70.20	70.20	12,791
2024-02-15	70.20	70.20	70.20	70.20	7,051
2024-02-14	67.30	67.30	67.30	67.30	5,151
2024-02-13	67.30	67.30	67.30	67.30	9,835
2024-02-12	67.30	67.30	67.30	67.30	8,915
2024-02-09	67.30	67.30	67.30	67.30	9,926
2024-02-08	67.30	67.30	67.30	67.30	97,323
2024-02-07	67.30	67.30	67.30	67.30	43,318
2024-02-06	67.30	67.30	67.30	67.30	727,502
2024-02-05	67.30	67.30	67.30	67.30	5,807
2024-02-02	67.30	67.30	67.30	67.30	6,518
2024-02-01	66.70	66.70	66.70	66.70	28,141
2024-01-31	66.70	66.70	66.70	66.70	8,082
2024-01-30	66.70	66.70	66.70	66.70	11,642
2024-01-29	66.70	66.70	66.70	66.70	2,907
2024-01-26	66.70	66.70	66.70	66.70	9,772
2024-01-25	62.49	62.49	62.49	62.49	10,031
2024-01-24	62.49	62.49	62.49	62.49	10,359
2024-01-23	62.49	62.49	62.49	62.49	10,545
2024-01-22	62.49	62.49	62.49	62.49	7,789
2024-01-19	62.49	62.49	62.49	62.49	12,316
2024-01-18	62.49	62.49	62.49	62.49	9,439
2024-01-17	62.49	62.49	62.49	62.49	11,428
2024-01-16	62.49	62.49	62.49	62.49	209,484
2024-01-15	62.49	62.49	62.49	62.49	0
2024-01-12	62.70	62.70	62.70	62.70	3,636
2024-01-11	60.48	60.48	60.48	60.48	6,495
2024-01-10	60.48	60.48	60.48	60.48	22,751
2024-01-09	60.48	60.48	60.48	60.48	370,347
2024-01-08	60.48	60.48	60.48	60.48	6,848
2024-01-05	58.40	58.40	58.40	58.40	2,577
2024-01-04	58.49	58.49	58.49	58.49	2,801
2024-01-03	58.49	58.49	58.49	58.49	7,662
2024-01-02	58.49	58.49	58.49	58.49	143,898
2024-01-01	59.55	59.55	59.55	59.55	0
2023-12-29	59.55	59.55	59.55	59.55	2,906
2023-12-28	59.09	59.09	59.09	59.09	109,799
2023-12-27	59.09	59.09	59.09	59.09	12,126
2023-12-26	58.34	58.34	58.34	58.34	0
2023-12-25	58.34	58.34	58.34	58.34	0
2023-12-22	58.34	58.34	58.34	58.34	4,683
2023-12-21	58.01	58.01	58.01	58.01	3,369
2023-12-20	56.40	56.40	56.40	56.40	11,097
2023-12-19	56.40	56.40	56.40	56.40	9,114
2023-12-18	56.40	56.40	56.40	56.40	11,918
2023-12-15	50.83	50.83	50.83	50.83	8,194
2023-12-14	50.83	50.83	50.83	50.83	101,916
2023-12-13	50.83	50.83	50.83	50.83	12,501
2023-12-12	50.83	50.83	50.83	50.83	12,208
2023-12-11	50.83	50.83	50.83	50.83	7,563
2023-12-08	50.83	50.83	50.83	50.83	9,279
2023-12-07	50.83	50.83	50.83	50.83	17,086
2023-12-06	52.69	52.69	52.69	52.69	5,065
2023-12-05	52.81	52.81	52.81	52.81	47,634
2023-12-04	52.42	52.42	52.42	52.42	7,143
2023-12-01	51.95	51.95	51.95	51.95	24,278
2023-11-30	53.08	53.08	53.08	53.08	10,223
2023-11-29	53.43	53.43	53.43	53.43	5,099
2023-11-28	53.50	53.50	53.50	53.50	4,223
2023-11-27	53.50	53.50	53.50	53.50	8,837
2023-11-24	53.18	53.18	53.18	53.18	6,410
2023-11-23	52.41	52.41	52.41	52.41	0
2023-11-22	52.41	52.41	52.41	52.41	10,828
2023-11-21	52.41	52.41	52.41	52.41	5,221
2023-11-20	50.88	50.88	50.88	50.88	9,613
2023-11-17	50.88	50.88	50.88	50.88	3,629
2023-11-16	49.85	49.85	49.85	49.85	12,293
2023-11-15	51.25	51.25	51.25	51.25	11,423
2023-11-14	51.94	51.94	51.94	51.94	17,961
2023-11-13	49.67	49.67	49.67	49.67	33,087
2023-11-10	50.40	50.40	50.40	50.40	9,820
2023-11-09	50.40	50.40	50.40	50.40	155,333
2023-11-08	50.40	50.40	50.40	50.40	23,186
2023-11-07	49.38	49.38	49.38	49.38	28,500
2023-11-06	57.63	57.63	57.63	57.63	112,526
2023-11-03	57.63	57.63	57.63	57.63	75,767
2023-11-02	57.63	57.63	57.63	57.63	8,952
2023-11-01	56.77	56.77	56.77	56.77	6,526
2023-10-31	57.32	57.32	57.32	57.32	6,546
2023-10-30	57.53	57.53	57.53	57.53	4,332
2023-10-27	57.53	57.53	57.53	57.53	3,183
2023-10-26	57.53	57.53	57.53	57.53	5,448
2023-10-25	57.53	57.53	57.53	57.53	7,162
2023-10-24	57.53	57.53	57.53	57.53	3,910
2023-10-23	58.03	58.03	58.03	58.03	8,478
2023-10-20	58.03	58.03	58.03	58.03	6,881
2023-10-19	58.03	58.03	58.03	58.03	6,394
2023-10-18	58.03	58.03	58.03	58.03	10,052
2023-10-17	59.30	59.30	59.30	59.30	5,545
2023-10-16	59.30	59.30	59.30	59.30	5,930
2023-10-13	59.30	59.30	59.30	59.30	15,487
2023-10-12	59.30	59.30	59.30	59.30	1,456
2023-10-11	59.12	59.12	59.12	59.12	11,096
2023-10-10	59.12	59.12	59.12	59.12	3,132
2023-10-09	59.12	59.12	59.12	59.12	5,058
2023-10-06	59.12	59.12	59.12	59.12	11,525
2023-10-05	59.12	59.12	59.12	59.12	5,807
2023-10-04	59.12	59.12	59.12	59.12	3,515
2023-10-03	59.12	59.12	59.12	59.12	108,562
2023-10-02	59.12	59.12	59.12	59.12	9,267
2023-09-29	59.12	59.12	59.12	59.12	2,185
2023-09-28	58.40	58.40	58.40	58.40	2,979
2023-09-27	57.43	57.43	57.43	57.43	10,661
2023-09-26	57.68	57.68	57.68	57.68	5,258
2023-09-25	58.14	58.14	58.14	58.14	6,764
2023-09-22	58.86	58.86	58.86	58.86	3,122
2023-09-21	59.12	59.12	59.12	59.12	2,596
2023-09-20	60.81	60.81	60.81	60.81	4,598
2023-09-19	59.71	59.71	59.71	59.71	85,639
2023-09-18	60.61	60.61	60.61	60.61	6,473
2023-09-15	60.90	60.90	60.90	60.90	126,114
2023-09-14	63.30	63.30	63.30	63.30	3,118
2023-09-13	64.69	64.69	64.69	64.69	4,198
2023-09-12	64.69	64.69	64.69	64.69	21,566
2023-09-11	64.51	64.51	64.51	64.51	3,947
2023-09-08	64.17	64.17	64.17	64.17	7,146
2023-09-07	62.33	62.33	62.33	62.33	6,408
2023-09-06	62.33	62.33	62.33	62.33	4,097
2023-09-05	61.64	61.64	61.64	61.64	6,273
2023-09-04	60.62	60.62	60.62	60.62	0
2023-09-01	61.17	61.17	61.17	61.17	3,340
2023-08-31	60.98	60.98	60.98	60.98	5,299
2023-08-30	60.81	60.81	60.81	60.81	30,708
2023-08-29	59.88	59.88	59.88	59.88	5,932
2023-08-28	58.20	58.20	58.20	58.20	0
2023-08-25	58.20	58.20	58.20	58.20	4,813
2023-08-24	59.21	59.21	59.21	59.21	11,829
2023-08-23	59.21	59.21	59.21	59.21	8,607
2023-08-22	58.09	58.09	58.09	58.09	4,792
2023-08-21	58.20	58.20	58.20	58.20	16,540
2023-08-18	57.23	57.23	57.23	57.23	5,998
2023-08-17	57.73	57.73	57.73	57.73	5,481
2023-08-16	58.69	58.69	58.69	58.69	9,177
2023-08-15	59.44	59.44	59.44	59.44	15,431
2023-08-14	60.09	60.09	60.09	60.09	9,862
2023-08-11	59.69	59.69	59.69	59.69	7,822
2023-08-10	60.76	60.76	60.76	60.76	25,959
2023-08-09	59.40	59.40	59.40	59.40	15,435
2023-08-08	57.88	57.88	57.88	57.88	28,998
2023-08-07	56.99	56.99	56.99	56.99	30,418
2023-08-04	75.28	75.28	75.28	75.28	76,306
2023-08-03	75.28	75.28	75.28	75.28	5,489
2023-08-02	78.30	78.30	78.30	78.30	13,912
2023-08-01	78.30	78.30	78.30	78.30	2,573
2023-07-31	77.41	77.41	77.41	77.41	2,067
2023-07-28	76.07	76.07	76.07	76.07	10,766
2023-07-27	77.74	77.74	77.74	77.74	2,740
2023-07-26	77.74	77.74	77.74	77.74	7,141
2023-07-25	77.71	77.71	77.71	77.71	3,368
2023-07-24	77.26	77.26	77.26	77.26	5,764
2023-07-21	78.78	78.78	78.78	78.78	35,841
2023-07-20	79.93	79.93	79.93	79.93	6,102
2023-07-19	79.93	79.93	79.93	79.93	4,797
2023-07-18	79.92	79.92	79.92	79.92	2,288
2023-07-17	79.97	79.97	79.97	79.97	3,463
2023-07-14	79.88	79.88	79.88	79.88	3,622
2023-07-13	77.34	77.34	77.34	77.34	40,320
2023-07-12	77.47	77.47	77.47	77.47	7,063
2023-07-11	77.64	77.64	77.64	77.64	5,695
2023-07-10	78.15	78.15	78.15	78.15	7,869
2023-07-07	74.39	74.39	74.39	74.39	4,154
2023-07-06	73.92	73.92	73.92	73.92	7,969
2023-07-05	74.65	74.65	74.65	74.65	5,513
2023-07-04	74.94	74.94	74.94	74.94	0
2023-07-03	74.36	74.36	74.36	74.36	4,594
2023-06-30	75.43	75.43	75.43	75.43	5,594
2023-06-29	74.40	74.40	74.40	74.40	1,539
2023-06-28	74.85	74.85	74.85	74.85	8,186
2023-06-27	71.94	71.94	71.94	71.94	6,370
2023-06-26	71.94	71.94	71.94	71.94	17,821
2023-06-23	71.13	71.13	71.13	71.13	2,164
2023-06-22	72.21	72.21	72.21	72.21	74,766
2023-06-21	71.54	71.54	71.54	71.54	6,411
2023-06-20	71.54	71.54	71.54	71.54	12,619
2023-06-19	74.50	74.50	74.50	74.50	151
2023-06-16	71.99	71.99	71.99	71.99	64,957
2023-06-15	71.99	71.99	71.99	71.99	4,980
2023-06-14	69.76	69.76	69.76	69.76	1,254
2023-06-13	69.75	69.75	69.75	69.75	2,221
2023-06-12	69.34	69.34	69.34	69.34	3,202
2023-06-09	67.16	67.16	67.16	67.16	3,177
2023-06-08	68.58	68.58	68.58	68.58	5,657
2023-06-07	69.32	69.32	69.32	69.32	9,226
2023-06-06	69.32	69.32	69.32	69.32	5,514
2023-06-05	69.32	69.32	69.32	69.32	6,780
2023-06-02	69.32	69.32	69.32	69.32	12,227
2023-06-01	68.72	68.72	68.72	68.72	3,564
2023-05-31	68.72	68.72	68.72	68.72	3,418
2023-05-30	68.11	68.11	68.11	68.11	8,437
2023-05-29	68.33	68.33	68.33	68.33	0
2023-05-26	68.33	68.33	68.33	68.33	3,069
2023-05-25	66.73	66.73	66.73	66.73	5,204
2023-05-24	70.82	70.82	70.82	70.82	5,109
2023-05-23	70.82	70.82	70.82	70.82	4,690
2023-05-22	70.82	70.82	70.82	70.82	4,070
2023-05-19	68.84	68.84	68.84	68.84	3,708
2023-05-18	68.84	68.84	68.84	68.84	202,602
2023-05-17	68.34	68.34	68.34	68.34	200,100
2023-05-16	68.85	68.85	68.85	68.85	259,431
2023-05-15	67.99	67.99	67.99	67.99	2,294
2023-05-12	68.11	68.11	68.11	68.11	169,326
2023-05-11	68.11	68.11	68.11	68.11	593
2023-05-10	66.71	66.71	66.71	66.71	3,490
2023-05-09	66.71	66.71	66.71	66.71	3,789
2023-05-08	61.03	61.03	61.03	61.03	0
2023-05-05	61.03	61.03	61.03	61.03	5,189
2023-05-04	61.03	61.03	61.03	61.03	5,455
2023-05-03	61.03	61.03	61.03	61.03	7,907
2023-05-02	61.88	61.88	61.88	61.88	488,193
2023-05-01	61.98	61.98	61.98	61.98	0
2023-04-28	61.98	61.98	61.98	61.98	12,424
2023-04-27	63.61	63.61	63.61	63.61	4,881
2023-04-26	63.61	63.61	63.61	63.61	6,148
2023-04-25	65.18	65.18	65.18	65.18	14,059
2023-04-24	67.08	67.08	67.08	67.08	2,758
2023-04-21	67.08	67.08	67.08	67.08	6,131
2023-04-20	67.15	67.15	67.15	67.15	2,574
2023-04-19	67.02	67.02	67.02	67.02	5,168
2023-04-18	68.45	68.45	68.45	68.45	1,882
2023-04-17	67.84	67.84	67.84	67.84	2,758
2023-04-14	68.57	68.57	68.57	68.57	3,447
2023-04-13	68.46	68.46	68.46	68.46	6,548
2023-04-12	67.75	67.75	67.75	67.75	3,585
2023-04-11	66.82	66.82	66.82	66.82	24,728
2023-04-10	64.79	64.79	64.79	64.79	0
2023-04-07	64.79	64.79	64.79	64.79	0
2023-04-06	64.79	64.79	64.79	64.79	1,746
2023-04-05	65.39	65.39	65.39	65.39	3,036
2023-04-04	65.27	65.27	65.27	65.27	3,588
2023-04-03	65.27	65.27	65.27	65.27	2,897
2023-03-31	65.91	65.91	65.91	65.91	5,537
2023-03-30	65.24	65.24	65.24	65.24	1,756
2023-03-29	64.53	64.53	64.53	64.53	886,515
2023-03-28	64.01	64.01	64.01	64.01	5,541
2023-03-27	63.10	63.10	63.10	63.10	8,625
2023-03-24	63.10	63.10	63.10	63.10	3,311
2023-03-23	63.63	63.63	63.63	63.63	152,683
2023-03-22	62.06	62.06	62.06	62.06	9,197
2023-03-21	61.81	61.81	61.81	61.81	344,202
2023-03-20	60.85	60.85	60.85	60.85	4,261
2023-03-17	61.44	61.44	61.44	61.44	19,851
2023-03-16	60.84	60.84	60.84	60.84	6,875
2023-03-15	60.84	60.84	60.84	60.84	2,848
2023-03-14	60.50	60.50	60.50	60.50	35,678
2023-03-13	59.45	59.45	59.45	59.45	285,574
2023-03-10	58.63	58.63	58.63	58.63	6,717
2023-03-09	61.19	61.19	61.19	61.19	289,345
2023-03-08	60.47	60.47	60.47	60.47	281,355
2023-03-07	61.53	61.53	61.53	61.53	2,637
2023-03-06	61.53	61.53	61.53	61.53	2,788
2023-03-03	59.50	59.50	59.50	59.50	4,321
2023-03-02	59.50	59.50	59.50	59.50	2,000
2023-03-01	59.50	59.50	59.50	59.50	4,472
2023-02-28	59.50	59.50	59.50	59.50	2,479
2023-02-27	59.50	59.50	59.50	59.50	4,642
2023-02-24	59.68	59.68	59.68	59.68	3,637
2023-02-23	59.85	59.85	59.85	59.85	3,108
2023-02-22	60.12	60.12	60.12	60.12	10,322
2023-02-21	59.15	59.15	59.15	59.15	155,340
2023-02-20	60.67	60.67	60.67	60.67	0
2023-02-17	60.67	60.67	60.67	60.67	1,390
2023-02-16	62.05	62.05	62.05	62.05	2,733
2023-02-15	60.32	60.32	60.32	60.32	3,028
2023-02-14	60.32	60.32	60.32	60.32	5,167
2023-02-13	59.71	59.71	59.71	59.71	4,123
2023-02-10	60.16	60.16	60.16	60.16	6,895
2023-02-09	60.16	60.16	60.16	60.16	10,908
2023-02-08	60.16	60.16	60.16	60.16	20,998
2023-02-07	52.64	52.64	52.64	52.64	3,800
2023-02-06	53.25	53.25	53.25	53.25	1,569
2023-02-03	53.67	53.67	53.67	53.67	3,712
2023-02-02	53.95	53.95	53.95	53.95	7,637
2023-02-01	51.99	51.99	51.99	51.99	1,413
2023-01-31	51.50	51.50	51.50	51.50	1,492
2023-01-30	51.61	51.61	51.61	51.61	879
2023-01-27	52.62	52.62	52.62	52.62	1,079
2023-01-26	52.28	52.28	52.28	52.28	4,832
2023-01-25	49.43	49.43	49.43	49.43	1,471
2023-01-24	51.50	51.50	51.50	51.50	259,655
2023-01-23	50.60	50.60	50.60	50.60	1,949
2023-01-20	49.34	49.34	49.34	49.34	424
2023-01-19	48.36	48.36	48.36	48.36	18,777
2023-01-18	49.60	49.60	49.60	49.60	4,105
2023-01-17	49.88	49.88	49.88	49.88	12,581
2023-01-16	48.56	48.56	48.56	48.56	0
2023-01-13	48.68	48.68	48.68	48.68	2,591
2023-01-12	47.78	47.78	47.78	47.78	138
2023-01-11	48.70	48.70	48.70	48.70	456
2023-01-10	48.78	48.78	48.78	48.78	1,442
2023-01-09	50.27	50.27	50.27	50.27	2,996
2023-01-06	47.85	47.85	47.85	47.85	738
2023-01-05	48.33	48.33	48.33	48.33	788
2023-01-04	48.59	48.59	48.59	48.59	1,723
2023-01-03	48.80	48.80	48.80	48.80	658
2023-01-02	48.88	48.88	48.88	48.88	0
2022-12-30	48.88	48.88	48.88	48.88	411
2022-12-29	48.88	48.88	48.88	48.88	1,930
2022-12-28	48.11	48.11	48.11	48.11	3,154
2022-12-27	50.10	50.10	50.10	50.10	0
2022-12-26	50.10	50.10	50.10	50.10	0
2022-12-23	50.10	50.10	50.10	50.10	283
2022-12-22	50.10	50.10	50.10	50.10	547
2022-12-21	49.79	49.79	49.79	49.79	1,545
2022-12-20	49.98	49.98	49.98	49.98	2,077
2022-12-19	49.97	49.97	49.97	49.97	3,353
2022-12-16	51.94	51.94	51.94	51.94	261,403
2022-12-15	54.91	54.91	54.91	54.91	1,930
2022-12-14	54.91	54.91	54.91	54.91	1,401
2022-12-13	54.39	54.39	54.39	54.39	5,301
2022-12-12	53.85	53.85	53.85	53.85	1,026
2022-12-09	52.02	52.02	52.02	52.02	421
2022-12-08	52.49	52.49	52.49	52.49	1,756
2022-12-07	50.85	50.85	50.85	50.85	263
2022-12-06	51.58	51.58	51.58	51.58	3,391
2022-12-05	52.22	52.22	52.22	52.22	2,690
2022-12-02	53.29	53.29	53.29	53.29	2,057
2022-12-01	53.23	53.23	53.23	53.23	1,361
2022-11-30	51.05	51.05	51.05	51.05	2,775
2022-11-29	51.05	51.05	51.05	51.05	2,529
2022-11-28	52.60	52.60	52.60	52.60	1,763
2022-11-25	53.38	53.38	53.38	53.38	254
2022-11-24	52.25	52.25	52.25	52.25	0
2022-11-23	52.25	52.25	52.25	52.25	5,435
2022-11-22	51.49	51.49	51.49	51.49	15,459
2022-11-21	52.65	52.65	52.65	52.65	2,541
2022-11-18	52.44	52.44	52.44	52.44	3,781
2022-11-17	54.85	54.85	54.85	54.85	2,281
2022-11-16	54.85	54.85	54.85	54.85	365,765
2022-11-15	56.54	56.54	56.54	56.54	4,343
2022-11-14	55.25	55.25	55.25	55.25	2,159
2022-11-11	54.47	54.47	54.47	54.47	2,547
2022-11-10	50.95	50.95	50.95	50.95	2,509
2022-11-09	50.95	50.95	50.95	50.95	4,188
2022-11-08	46.93	46.93	46.93	46.93	9,552
2022-11-07	46.93	46.93	46.93	46.93	11,307
2022-11-04	47.53	47.53	47.53	47.53	6,907
2022-11-03	47.53	47.53	47.53	47.53	25,451
2022-11-02	54.80	54.80	54.80	54.80	1,803
2022-11-01	57.30	57.30	57.30	57.30	681
2022-10-31	57.34	57.34	57.34	57.34	1,496
2022-10-28	56.35	56.35	56.35	56.35	798
2022-10-27	56.05	56.05	56.05	56.05	1,764
2022-10-26	56.23	56.23	56.23	56.23	3,764
2022-10-25	55.54	55.54	55.54	55.54	1,024
2022-10-24	54.35	54.35	54.35	54.35	345
2022-10-21	51.66	51.66	51.66	51.66	2,513
2022-10-20	52.02	52.02	52.02	52.02	70,803
2022-10-19	51.74	51.74	51.74	51.74	1,597
2022-10-18	51.42	51.42	51.42	51.42	369,944
2022-10-17	49.82	49.82	49.82	49.82	276
2022-10-14	49.65	49.65	49.65	49.65	2,819
2022-10-13	46.84	46.84	46.84	46.84	2,767
2022-10-12	46.84	46.84	46.84	46.84	18,371
2022-10-11	49.71	49.71	49.71	49.71	1,227
2022-10-10	53.70	53.70	53.70	53.70	1,747
2022-10-07	52.95	52.95	52.95	52.95	18,447
2022-10-06	55.27	55.27	55.27	55.27	1,450
2022-10-05	52.62	52.62	52.62	52.62	710
2022-10-04	52.46	52.46	52.46	52.46	2,914
2022-10-03	49.50	49.50	49.50	49.50	2,030
2022-09-30	50.26	50.26	50.26	50.26	3,029
2022-09-29	48.11	48.11	48.11	48.11	2,187
2022-09-28	48.75	48.75	48.75	48.75	1,583
2022-09-27	48.78	48.78	48.78	48.78	25,036
2022-09-26	49.07	49.07	49.07	49.07	1,623
2022-09-23	50.16	50.16	50.16	50.16	3,087
2022-09-22	49.80	49.80	49.80	49.80	673,034
2022-09-21	51.17	51.17	51.17	51.17	17,676
2022-09-20	50.68	50.68	50.68	50.68	316
2022-09-19	50.34	50.34	50.34	50.34	0
2022-09-16	50.34	50.34	50.34	50.34	1,850
2022-09-15	52.30	52.30	52.30	52.30	3,931
2022-09-14	51.34	51.34	51.34	51.34	1,088
2022-09-13	52.84	52.84	52.84	52.84	2,686
2022-09-12	54.85	54.85	54.85	54.85	3,440
2022-09-09	52.86	52.86	52.86	52.86	3,740
2022-09-08	51.70	51.70	51.70	51.70	3,175
2022-09-07	49.77	49.77	49.77	49.77	1,984
2022-09-06	50.04	50.04	50.04	50.04	2,622
2022-09-05	48.48	48.48	48.48	48.48	0
2022-09-02	49.36	49.36	49.36	49.36	19,330
2022-09-01	47.79	47.79	47.79	47.79	3,335
2022-08-31	49.18	49.18	49.18	49.18	2,089
2022-08-30	49.18	49.18	49.18	49.18	1,381
2022-08-29	49.92	49.92	49.92	49.92	0
2022-08-26	49.92	49.92	49.92	49.92	1,349
2022-08-25	50.62	50.62	50.62	50.62	1,641
2022-08-24	50.36	50.36	50.36	50.36	772
2022-08-23	50.63	50.63	50.63	50.63	1,067
2022-08-22	50.63	50.63	50.63	50.63	1,990
2022-08-19	51.87	51.87	51.87	51.87	244,677
2022-08-18	52.38	52.38	52.38	52.38	1,088
2022-08-17	52.17	52.17	52.17	52.17	1,864
2022-08-16	52.50	52.50	52.50	52.50	1,993
2022-08-15	54.50	54.50	54.50	54.50	1,797
2022-08-12	54.03	54.03	54.03	54.03	2,143
2022-08-11	54.03	54.03	54.03	54.03	1,942
2022-08-10	53.22	53.22	53.22	53.22	863
2022-08-09	53.85	53.85	53.85	53.85	11,292
2022-08-08	53.85	53.85	53.85	53.85	9,625
2022-08-05	52.30	52.30	52.30	52.30	15,447
2022-08-04	52.92	52.92	52.92	52.92	10,408
2022-08-03	62.58	62.58	62.58	62.58	6,592
2022-08-02	60.73	60.73	60.73	60.73	996
2022-08-01	60.22	60.22	60.22	60.22	3,183
2022-07-29	59.84	59.84	59.84	59.84	3,292
2022-07-28	59.04	59.04	59.04	59.04	1,555
2022-07-27	57.14	57.14	57.14	57.14	418,766
2022-07-26	57.55	57.55	57.55	57.55	354,294
2022-07-25	60.15	60.15	60.15	60.15	110
2022-07-22	61.85	61.85	61.85	61.85	3,199
2022-07-21	60.89	60.89	60.89	60.89	687
2022-07-20	59.67	59.67	59.67	59.67	166,719
2022-07-19	58.02	58.02	58.02	58.02	823
2022-07-18	59.78	59.78	59.78	59.78	707
2022-07-15	59.49	59.49	59.49	59.49	1,935
2022-07-14	57.02	57.02	57.02	57.02	933
2022-07-13	61.16	61.16	61.16	61.16	3,981
2022-07-12	61.16	61.16	61.16	61.16	2,289
2022-07-11	62.18	62.18	62.18	62.18	407
2022-07-08	62.95	62.95	62.95	62.95	1,383
2022-07-07	60.93	60.93	60.93	60.93	417
2022-07-06	59.52	59.52	59.52	59.52	9,142
2022-07-05	58.17	58.17	58.17	58.17	3,255
2022-07-04	57.43	57.43	57.43	57.43	0
2022-07-01	57.38	57.38	57.38	57.38	4,775
2022-06-30	56.74	56.74	56.74	56.74	1,702
2022-06-29	57.96	57.96	57.96	57.96	711
2022-06-28	58.71	58.71	58.71	58.71	649,902
2022-06-27	58.15	58.15	58.15	58.15	5,654
2022-06-24	58.15	58.15	58.15	58.15	2,199
2022-06-23	56.63	56.63	56.63	56.63	2,337
2022-06-22	281.47	281.47	281.47	281.47	293
2022-06-21	281.93	281.93	281.93	281.93	537
2022-06-20	269.34	269.34	269.34	269.34	0
2022-06-17	271.47	271.47	271.47	271.47	324
2022-06-16	260.25	260.25	260.25	260.25	265
2022-06-15	270.88	270.88	270.88	270.88	15,677
2022-06-14	273.31	273.31	273.31	273.31	91
2022-06-13	273.27	273.27	273.27	273.27	196
2022-06-10	300.53	300.53	300.53	300.53	444
2022-06-09	308.28	308.28	308.28	308.28	128
2022-06-08	305.55	305.55	305.55	305.55	85
2022-06-07	300.91	300.91	300.91	300.91	166
2022-06-06	299.18	299.18	299.18	299.18	297
2022-06-03	298.60	298.60	298.60	298.60	0
2022-06-02	298.60	298.60	298.60	298.60	0
2022-06-01	298.60	298.60	298.60	298.60	2
2022-05-31	292.90	292.90	292.90	292.90	17,790
2022-05-30	297.28	297.28	297.28	297.28	0
2022-05-27	298.68	298.68	298.68	298.68	360
2022-05-26	292.12	292.12	292.12	292.12	517
2022-05-25	285.86	285.86	285.86	285.86	152
2022-05-24	281.12	281.12	281.12	281.12	574
2022-05-23	279.23	279.23	279.23	279.23	59
2022-05-20	279.23	279.23	279.23	279.23	308
2022-05-19	273.56	273.56	273.56	273.56	554
2022-05-18	282.20	282.20	282.20	282.20	178
2022-05-17	280.10	280.10	280.10	280.10	9
2022-05-16	280.10	280.10	280.10	280.10	111
2022-05-13	281.65	281.65	281.65	281.65	28
2022-05-12	275.32	275.32	275.32	275.32	40
2022-05-11	275.22	275.22	275.22	275.22	1,885
2022-05-10	250.10	250.10	250.10	250.10	3,815
2022-05-09	250.12	250.12	250.12	250.12	745
2022-05-06	272.39	272.39	272.39	272.39	893
2022-05-05	285.24	285.24	285.24	285.24	326
2022-05-04	268.32	268.32	268.32	268.32	292
2022-05-03	291.20	291.20	291.20	291.20	80
2022-05-02	296.49	296.49	296.49	296.49	0
2022-04-29	296.49	296.49	296.49	296.49	102
2022-04-28	300.33	300.33	300.33	300.33	520
2022-04-27	309.51	309.51	309.51	309.51	2,105
2022-04-26	313.32	313.32	313.32	313.32	124
2022-04-25	316.35	316.35	316.35	316.35	211
2022-04-22	321.40	321.40	321.40	321.40	471
2022-04-21	334.22	334.22	334.22	334.22	1,374
2022-04-20	342.48	342.48	342.48	342.48	603
2022-04-19	335.22	335.22	335.22	335.22	331
2022-04-18	338.71	338.71	338.71	338.71	0
2022-04-15	338.71	338.71	338.71	338.71	0
2022-04-14	338.71	338.71	338.71	338.71	1,311
2022-04-13	338.71	338.71	338.71	338.71	596
2022-04-12	337.65	337.65	337.65	337.65	41,887
2022-04-11	328.82	328.82	328.82	328.82	1,203
2022-04-08	339.98	339.98	339.98	339.98	586
2022-04-07	335.16	335.16	335.16	335.16	628
2022-04-06	332.34	332.34	332.34	332.34	560
2022-04-05	339.76	339.76	339.76	339.76	60
2022-04-04	345.72	345.72	345.72	345.72	38
2022-04-01	350.74	350.74	350.74	350.74	36
2022-03-31	350.74	350.74	350.74	350.74	982
2022-03-30	344.47	344.47	344.47	344.47	195
2022-03-29	337.21	337.21	337.21	337.21	351
2022-03-28	339.65	339.65	339.65	339.65	651
2022-03-25	323.19	323.19	323.19	323.19	508
2022-03-24	327.26	327.26	327.26	327.26	88
2022-03-23	328.83	328.83	328.83	328.83	140
2022-03-22	322.05	322.05	322.05	322.05	68
2022-03-21	309.71	309.71	309.71	309.71	322
2022-03-18	313.34	313.34	313.34	313.34	41
2022-03-17	297.17	297.17	297.17	297.17	208
2022-03-16	292.06	292.06	292.06	292.06	416
2022-03-15	266.18	266.18	266.18	266.18	135
2022-03-14	266.18	266.18	266.18	266.18	145
2022-03-11	284.74	284.74	284.74	284.74	364
2022-03-10	282.80	282.80	282.80	282.80	209
2022-03-09	279.56	279.56	279.56	279.56	246
2022-03-08	274.49	274.49	274.49	274.49	554
2022-03-07	333.18	333.18	333.18	333.18	876
2022-03-04	333.18	333.18	333.18	333.18	45
2022-03-03	334.80	334.80	334.80	334.80	452
2022-03-02	338.29	338.29	338.29	338.29	432
2022-03-01	345.37	345.37	345.37	345.37	689
2022-02-28	340.12	340.12	340.12	340.12	2,368
2022-02-25	318.80	318.80	318.80	318.80	233
2022-02-24	311.50	311.50	311.50	311.50	997
2022-02-23	301.28	301.28	301.28	301.28	1,277
2022-02-22	299.71	299.71	299.71	299.71	196
2022-02-21	306.13	306.13	306.13	306.13	0
2022-02-18	314.78	314.78	314.78	314.78	5
2022-02-17	314.78	314.78	314.78	314.78	81
2022-02-16	311.04	311.04	311.04	311.04	436
2022-02-15	318.26	318.26	318.26	318.26	135
2022-02-14	310.66	310.66	310.66	310.66	877
2022-02-11	316.82	316.82	316.82	316.82	202
2022-02-10	329.56	329.56	329.56	329.56	244
2022-02-09	323.09	323.09	323.09	323.09	289
2022-02-08	311.98	311.98	311.98	311.98	107
2022-02-07	311.98	311.98	311.98	311.98	864
2022-02-04	305.96	305.96	305.96	305.96	1,678
2022-02-03	302.70	302.70	302.70	302.70	90
2022-02-02	304.56	304.56	304.56	304.56	609
2022-02-01	294.53	294.53	294.53	294.53	446
2022-01-31	293.72	293.72	293.72	293.72	264
2022-01-28	265.95	265.95	265.95	265.95	58
2022-01-27	274.44	274.44	274.44	274.44	213
2022-01-26	280.71	280.71	280.71	280.71	122
2022-01-25	272.98	272.98	272.98	272.98	443
2022-01-24	274.74	274.74	274.74	274.74	2,286
2022-01-21	300.54	300.54	300.54	300.54	1,692
2022-01-20	317.03	317.03	317.03	317.03	413
2022-01-19	312.26	312.26	312.26	312.26	3,002
2022-01-18	317.44	317.44	317.44	317.44	3,877
2022-01-17	312.54	312.54	312.54	312.54	0
2022-01-14	311.71	311.71	311.71	311.71	3,033
2022-01-13	316.41	316.41	316.41	316.41	267
2022-01-12	319.77	319.77	319.77	319.77	384
2022-01-11	320.34	320.34	320.34	320.34	673
2022-01-10	310.54	310.54	310.54	310.54	3,025
2022-01-07	310.99	310.99	310.99	310.99	1,766
2022-01-06	311.28	311.28	311.28	311.28	1,152
2022-01-05	310.44	310.44	310.44	310.44	1,098
2022-01-04	317.91	317.91	317.91	317.91	2,382
2022-01-03	364.25	364.25	364.25	364.25	0
2021-12-31	364.25	364.25	364.25	364.25	33
2021-12-30	363.41	363.41	363.41	363.41	1,061
2021-12-29	363.48	363.48	363.48	363.48	332
2021-12-28	349.02	349.02	349.02	349.02	0
2021-12-27	349.02	349.02	349.02	349.02	0
2021-12-24	349.02	349.02	349.02	349.02	0
2021-12-23	349.71	349.71	349.71	349.71	931
2021-12-22	341.77	341.77	341.77	341.77	722
2021-12-21	324.42	324.42	324.42	324.42	3,157
2021-12-20	330.78	330.78	330.78	330.78	542
2021-12-17	330.52	330.52	330.52	330.52	2,043
2021-12-16	328.05	328.05	328.05	328.05	512
2021-12-15	327.11	327.11	327.11	327.11	978
2021-12-14	309.95	309.95	309.95	309.95	1,205
2021-12-13	331.73	331.73	331.73	331.73	1,139
2021-12-10	327.59	327.59	327.59	327.59	1,524
2021-12-09	320.29	320.29	320.29	320.29	1,726
2021-12-08	321.37	321.37	321.37	321.37	204
2021-12-07	315.10	315.10	315.10	315.10	75
2021-12-06	289.41	289.41	289.41	289.41	1,915
2021-12-03	301.80	301.80	301.80	301.80	3,189
2021-12-02	310.70	310.70	310.70	310.70	978
2021-12-01	318.40	318.40	318.40	318.40	1,253
2021-11-30	338.31	338.31	338.31	338.31	381
2021-11-29	341.17	341.17	341.17	341.17	565
2021-11-26	330.33	330.33	330.33	330.33	5,956
2021-11-25	331.31	331.31	331.31	331.31	0
2021-11-24	330.93	330.93	330.93	330.93	106
2021-11-23	320.66	320.66	320.66	320.66	1,010
2021-11-22	328.37	328.37	328.37	328.37	2,696
2021-11-19	344.68	344.68	344.68	344.68	951
2021-11-18	344.83	344.83	344.83	344.83	726
2021-11-17	339.77	339.77	339.77	339.77	35,742
2021-11-16	338.51	338.51	338.51	338.51	649
2021-11-15	335.07	335.07	335.07	335.07	1,300
2021-11-12	341.21	341.21	341.21	341.21	902
2021-11-11	335.58	335.58	335.58	335.58	511
2021-11-10	338.00	338.00	338.00	338.00	1,412
2021-11-09	346.20	346.20	346.20	346.20	3,384
2021-11-08	350.82	350.82	350.82	350.82	2,022
2021-11-05	339.53	339.53	339.53	339.53	664
2021-11-04	340.75	340.75	340.75	340.75	6,560
2021-11-03	327.68	327.68	327.68	327.68	1,783
2021-11-02	327.60	327.60	327.60	327.60	623
2021-11-01	323.94	323.94	323.94	323.94	4,327
2021-10-29	336.02	336.02	336.02	336.02	471
2021-10-28	323.46	323.46	323.46	323.46	121
2021-10-27	322.69	322.69	322.69	322.69	185
2021-10-26	328.95	328.95	328.95	328.95	738
2021-10-25	342.87	342.87	342.87	342.87	402
2021-10-22	334.10	334.10	334.10	334.10	387
2021-10-21	328.27	328.27	328.27	328.27	348
2021-10-20	331.24	331.24	331.24	331.24	1,600
2021-10-19	328.06	328.06	328.06	328.06	919
2021-10-18	324.92	324.92	324.92	324.92	892
2021-10-15	310.60	310.60	310.60	310.60	436
2021-10-14	313.54	313.54	313.54	313.54	454
2021-10-13	308.56	308.56	308.56	308.56	271
2021-10-12	306.84	306.84	306.84	306.84	218
2021-10-11	307.08	307.08	307.08	307.08	150
2021-10-08	310.88	310.88	310.88	310.88	523
2021-10-07	309.97	309.97	309.97	309.97	1,169
2021-10-06	302.26	302.26	302.26	302.26	382
2021-10-05	299.01	299.01	299.01	299.01	433
2021-10-04	286.37	286.37	286.37	286.37	343
2021-10-01	287.96	287.96	287.96	287.96	97
2021-09-30	291.90	291.90	291.90	291.90	327
2021-09-29	294.14	294.14	294.14	294.14	347
2021-09-28	293.47	293.47	293.47	293.47	419
2021-09-27	299.70	299.70	299.70	299.70	147
2021-09-24	309.88	309.88	309.88	309.88	47
2021-09-23	304.60	304.60	304.60	304.60	673
2021-09-22	300.85	300.85	300.85	300.85	52
2021-09-21	300.50	300.50	300.50	300.50	387
2021-09-20	297.18	297.18	297.18	297.18	1,196
2021-09-17	302.18	302.18	302.18	302.18	23
2021-09-16	302.79	302.79	302.79	302.79	145
2021-09-15	300.50	300.50	300.50	300.50	304
2021-09-14	300.64	300.64	300.64	300.64	471
2021-09-13	294.34	294.34	294.34	294.34	3,991
2021-09-10	309.51	309.51	309.51	309.51	40
2021-09-09	311.49	311.49	311.49	311.49	1,139
2021-09-08	312.10	312.10	312.10	312.10	69
2021-09-07	317.22	317.22	317.22	317.22	385
2021-09-06	319.01	319.01	319.01	319.01	0
2021-09-03	319.01	319.01	319.01	319.01	147
2021-09-02	316.30	316.30	316.30	316.30	1,174
2021-09-01	305.02	305.02	305.02	305.02	557
2021-08-31	315.18	315.18	315.18	315.18	439
2021-08-30	312.31	312.31	312.31	312.31	0
2021-08-27	312.31	312.31	312.31	312.31	847
2021-08-26	310.96	310.96	310.96	310.96	618
2021-08-25	305.84	305.84	305.84	305.84	333
2021-08-24	300.48	300.48	300.48	300.48	400
2021-08-23	302.77	302.77	302.77	302.77	614
2021-08-20	295.83	295.83	295.83	295.83	146
2021-08-19	288.84	288.84	288.84	288.84	252
2021-08-18	294.97	294.97	294.97	294.97	59
2021-08-17	298.78	298.78	298.78	298.78	251
2021-08-16	302.48	302.48	302.48	302.48	575
2021-08-13	307.03	307.03	307.03	307.03	241
2021-08-12	307.03	307.03	307.03	307.03	46,227
2021-08-11	293.59	293.59	293.59	293.59	314
2021-08-10	304.00	304.00	304.00	304.00	330
2021-08-09	304.00	304.00	304.00	304.00	37
2021-08-06	304.00	304.00	304.00	304.00	646
2021-08-05	299.21	299.21	299.21	299.21	663
2021-08-04	302.97	302.97	302.97	302.97	6,679
2021-08-03	291.83	291.83	291.83	291.83	380
2021-08-02	282.81	282.81	282.81	282.81	1,894
2021-07-30	270.01	270.01	270.01	270.01	62,607
2021-07-29	272.08	272.08	272.08	272.08	266
2021-07-28	272.46	272.46	272.46	272.46	636
2021-07-27	266.25	266.25	266.25	266.25	347
2021-07-26	273.26	273.26	273.26	273.26	584
2021-07-23	275.20	275.20	275.20	275.20	944
2021-07-22	269.42	269.42	269.42	269.42	1,135
2021-07-21	263.82	263.82	263.82	263.82	455
2021-07-20	264.41	264.41	264.41	264.41	339
2021-07-19	258.54	258.54	258.54	258.54	432
2021-07-16	262.64	262.64	262.64	262.64	61
2021-07-15	259.24	259.24	259.24	259.24	33
2021-07-14	254.82	254.82	254.82	254.82	1,236
2021-07-13	255.44	255.44	255.44	255.44	282
2021-07-12	256.72	256.72	256.72	256.72	703
2021-07-09	255.04	255.04	255.04	255.04	353
2021-07-08	252.88	252.88	252.88	252.88	390
2021-07-07	250.52	250.52	250.52	250.52	685
2021-07-06	250.52	250.52	250.52	250.52	1,339
2021-07-05	248.42	248.42	248.42	248.42	0
2021-07-02	247.08	247.08	247.08	247.08	80
2021-07-01	242.77	242.77	242.77	242.77	345
2021-06-30	242.77	242.77	242.77	242.77	223
2021-06-29	241.58	241.58	241.58	241.58	283
2021-06-28	243.72	243.72	243.72	243.72	69
2021-06-25	241.78	241.78	241.78	241.78	135
2021-06-24	243.08	243.08	243.08	243.08	1,313
2021-06-23	241.17	241.17	241.17	241.17	111
2021-06-22	240.80	240.80	240.80	240.80	322
2021-06-21	235.98	235.98	235.98	235.98	651
2021-06-18	239.71	239.71	239.71	239.71	1,231
2021-06-17	235.42	235.42	235.42	235.42	498
2021-06-16	230.80	230.80	230.80	230.80	384
2021-06-15	231.42	231.42	231.42	231.42	490
2021-06-14	229.32	229.32	229.32	229.32	115
2021-06-11	230.06	230.06	230.06	230.06	71
2021-06-10	224.73	224.73	224.73	224.73	893
2021-06-09	226.14	226.14	226.14	226.14	399
2021-06-08	226.44	226.44	226.44	226.44	451
2021-06-07	221.99	221.99	221.99	221.99	395
2021-06-04	218.25	218.25	218.25	218.25	157
2021-06-03	215.23	215.23	215.23	215.23	67
2021-06-02	215.34	215.34	215.34	215.34	445
2021-06-01	215.44	215.44	215.44	215.44	319
2021-05-28	219.13	219.13	219.13	219.13	202
2021-05-27	216.04	216.04	216.04	216.04	246
2021-05-26	215.08	215.08	215.08	215.08	142
2021-05-25	216.79	216.79	216.79	216.79	297
2021-05-24	213.71	213.71	213.71	213.71	42
2021-05-21	212.70	212.70	212.70	212.70	149
2021-05-20	211.36	211.36	211.36	211.36	97
2021-05-19	204.71	204.71	204.71	204.71	863
2021-05-18	203.93	203.93	203.93	203.93	12
2021-05-17	202.77	202.77	202.77	202.77	94
2021-05-14	203.47	203.47	203.47	203.47	167
2021-05-13	199.93	199.93	199.93	199.93	206
2021-05-12	198.12	198.12	198.12	198.12	525
2021-05-11	202.65	202.65	202.65	202.65	1,021
2021-05-10	205.93	205.93	205.93	205.93	366
2021-05-07	209.22	209.22	209.22	209.22	669
2021-05-06	207.39	207.39	207.39	207.39	430
2021-05-05	208.87	208.87	208.87	208.87	535
2021-05-04	204.84	204.84	204.84	204.84	19
2021-04-30	203.52	203.52	203.52	203.52	1,002
2021-04-29	194.88	194.88	194.88	194.88	747
2021-04-28	199.25	199.25	199.25	199.25	271
2021-04-27	200.73	200.73	200.73	200.73	5
2021-04-26	203.12	203.12	203.12	203.12	50
2021-04-23	201.28	201.28	201.28	201.28	377
2021-04-22	202.17	202.17	202.17	202.17	775
2021-04-21	202.30	202.30	202.30	202.30	1,161
2021-04-20	202.86	202.86	202.86	202.86	1,094
2021-04-19	201.99	201.99	201.99	201.99	751
2021-04-16	207.16	207.16	207.16	207.16	627
2021-04-15	204.57	204.57	204.57	204.57	118
2021-04-14	200.97	200.97	200.97	200.97	1,192
2021-04-13	198.93	198.93	198.93	198.93	1,681
2021-04-12	195.40	195.40	195.40	195.40	439
2021-04-09	196.99	196.99	196.99	196.99	241
2021-04-08	196.88	196.88	196.88	196.88	1,140
2021-04-07	194.80	194.80	194.80	194.80	665
2021-04-06	194.41	194.41	194.41	194.41	452
2021-04-01	186.65	186.65	186.65	186.65	2,740
2021-03-31	182.93	182.93	182.93	182.93	87
2021-03-30	182.72	182.72	182.72	182.72	974
2021-03-29	184.85	184.85	184.85	184.85	662
2021-03-26	175.18	175.18	175.18	175.18	2,077
2021-03-25	169.97	169.97	169.97	169.97	653
2021-03-24	171.16	171.16	171.16	171.16	1,229
2021-03-23	179.41	179.41	179.41	179.41	122
2021-03-22	178.00	178.00	178.00	178.00	734
2021-03-19	175.21	175.21	175.21	175.21	1,070
2021-03-18	178.10	178.10	178.10	178.10	352
2021-03-17	183.04	183.04	183.04	183.04	971
2021-03-16	190.49	190.49	190.49	190.49	344
2021-03-15	190.29	190.29	190.29	190.29	1,061
2021-03-12	187.19	187.19	187.19	187.19	279
2021-03-11	185.68	185.68	185.68	185.68	607
2021-03-10	177.52	177.52	177.52	177.52	889
2021-03-09	171.36	171.36	171.36	171.36	466
2021-03-08	169.94	169.94	169.94	169.94	2,394
2021-03-05	164.09	164.09	164.09	164.09	1,102
2021-03-04	164.77	164.77	164.77	164.77	357
2021-03-03	171.95	171.95	171.95	171.95	345
2021-03-02	173.28	173.28	173.28	173.28	705
2021-03-01	172.50	172.50	172.50	172.50	284
2021-02-26	168.91	168.91	168.91	168.91	3,144
2021-02-25	169.15	169.15	169.15	169.15	48
2021-02-24	168.04	168.04	168.04	168.04	146
2021-02-23	166.17	166.17	166.17	166.17	1,260
2021-02-22	169.02	169.02	169.02	169.02	175
2021-02-19	169.11	169.11	169.11	169.11	206
2021-02-18	163.70	163.70	163.70	163.70	419
2021-02-17	163.36	163.36	163.36	163.36	215
2021-02-16	164.90	164.90	164.90	164.90	1,558
2021-02-15	164.82	164.82	164.82	164.82	0
2021-02-12	163.01	163.01	163.01	163.01	41
2021-02-11	161.60	161.60	161.60	161.60	56
2021-02-10	161.26	161.26	161.26	161.26	320
2021-02-09	159.58	159.58	159.58	159.58	235
2021-02-08	159.00	159.00	159.00	159.00	75
2021-02-05	155.06	155.06	155.06	155.06	598
2021-02-04	155.29	155.29	155.29	155.29	1,745
2021-02-03	150.70	150.70	150.70	150.70	350
2021-02-02	150.97	150.97	150.97	150.97	760
2021-02-01	148.56	148.56	148.56	148.56	1,551
2021-01-29	147.62	147.62	147.62	147.62	4,190
2021-01-28	148.34	148.34	148.34	148.34	425
2021-01-27	146.37	146.37	146.37	146.37	927
2021-01-26	150.87	150.87	150.87	150.87	282
2021-01-25	150.54	150.54	150.54	150.54	2,071
2021-01-22	151.49	151.49	151.49	151.49	239
2021-01-21	150.39	150.39	150.39	150.39	345
2021-01-20	151.19	151.19	151.19	151.19	855
2021-01-19	147.15	147.15	147.15	147.15	2,056
2021-01-18	147.69	147.69	147.69	147.69	0
2021-01-15	148.71	148.71	148.71	148.71	1,518
2021-01-14	147.88	147.88	147.88	147.88	7,699
2021-01-13	149.03	149.03	149.03	149.03	2,029
2021-01-12	153.71	153.71	153.71	153.71	1,321
2021-01-11	149.96	149.96	149.96	149.96	1,028
2021-01-08	146.95	146.95	146.95	146.95	1,480
2021-01-07	141.00	141.00	141.00	141.00	6,531
2021-01-06	140.37	140.37	140.37	140.37	3,214
2021-01-05	140.49	140.49	140.49	140.49	575
2021-01-04	143.24	143.24	143.24	143.24	382
2020-12-31	149.49	149.49	149.49	149.49	0
2020-12-30	149.49	149.49	149.49	149.49	586
2020-12-29	147.70	147.70	147.70	147.70	676
2020-12-24	151.37	151.37	151.37	151.37	0
2020-12-23	150.26	150.26	150.26	150.26	648
2020-12-22	151.66	151.66	151.66	151.66	332
2020-12-21	145.85	145.85	145.85	145.85	3,044
2020-12-18	143.71	143.71	143.71	143.71	1,072
2020-12-17	135.24	135.24	135.24	135.24	1,796
2020-12-16	132.57	132.57	132.57	132.57	5,265
2020-12-15	129.72	129.72	129.72	129.72	1,354
2020-12-14	131.40	131.40	131.40	131.40	272
2020-12-11	128.64	128.64	128.64	128.64	366
2020-12-10	126.37	126.37	126.37	126.37	698
2020-12-09	128.43	128.43	128.43	128.43	223
2020-12-08	129.75	129.75	129.75	129.75	52
2020-12-07	129.24	129.24	129.24	129.24	99
2020-12-04	126.34	126.34	126.34	126.34	3,838
2020-12-03	126.34	126.34	126.34	126.34	230
2020-12-02	121.94	121.94	121.94	121.94	283
2020-12-01	120.75	120.75	120.75	120.75	88
2020-11-30	121.10	121.10	121.10	121.10	67
2020-11-27	123.37	123.37	123.37	123.37	1,038
2020-11-26	120.74	120.74	120.74	120.74	0
2020-11-25	120.64	120.64	120.64	120.64	286
2020-11-24	117.61	117.61	117.61	117.61	218
2020-11-23	116.41	116.41	116.41	116.41	936
2020-11-20	116.60	116.60	116.60	116.60	90
2020-11-19	117.65	117.65	117.65	117.65	60
2020-11-18	117.28	117.28	117.28	117.28	421
2020-11-17	118.52	118.52	118.52	118.52	1,637
2020-11-16	117.04	117.04	117.04	117.04	317
2020-11-13	115.54	115.54	115.54	115.54	539
2020-11-12	115.14	115.14	115.14	115.14	1,478
2020-11-11	114.63	114.63	114.63	114.63	1,747
2020-11-10	119.83	119.83	119.83	119.83	23,350
2020-11-09	121.90	121.90	121.90	121.90	393
2020-11-06	117.85	117.85	117.85	117.85	185
2020-11-05	117.76	117.76	117.76	117.76	1,356
2020-11-04	114.63	114.63	114.63	114.63	921
2020-11-03	112.32	112.32	112.32	112.32	871
2020-11-02	110.79	110.79	110.79	110.79	67
2020-10-30	108.95	108.95	108.95	108.95	458
2020-10-29	120.12	120.12	120.12	120.12	701
2020-10-28	119.77	119.77	119.77	119.77	1,148
2020-10-27	124.62	124.62	124.62	124.62	163
2020-10-26	124.30	124.30	124.30	124.30	130
2020-10-23	129.18	129.18	129.18	129.18	93
2020-10-22	128.70	128.70	128.70	128.70	976
2020-10-21	127.89	127.89	127.89	127.89	2,258
2020-10-20	133.15	133.15	133.15	133.15	189
2020-10-19	131.84	131.84	131.84	131.84	0
2020-10-16	131.84	131.84	131.84	131.84	81
2020-10-15	129.73	129.73	129.73	129.73	24
2020-10-14	131.63	131.63	131.63	131.63	91
2020-10-13	131.49	131.49	131.49	131.49	333
2020-10-12	127.45	127.45	127.45	127.45	599
2020-10-09	125.99	125.99	125.99	125.99	1,130
2020-10-08	121.64	121.64	121.64	121.64	323
2020-10-07	120.47	120.47	120.47	120.47	37
2020-10-06	119.71	119.71	119.71	119.71	1,057
2020-10-05	118.24	118.24	118.24	118.24	423
2020-10-02	120.78	120.78	120.78	120.78	4,572
2020-10-01	120.78	120.78	120.78	120.78	1,224
2020-09-30	116.87	116.87	116.87	116.87	718
2020-09-29	118.63	118.63	118.63	118.63	28
2020-09-28	116.66	116.66	116.66	116.66	691
2020-09-25	116.66	116.66	116.66	116.66	78
2020-09-24	115.12	115.12	115.12	115.12	167
2020-09-23	117.51	117.51	117.51	117.51	0
2020-09-22	116.39	116.39	116.39	116.39	1,020
2020-09-21	119.40	119.40	119.40	119.40	4,184
2020-09-18	114.43	114.43	114.43	114.43	4,266
2020-09-17	113.87	113.87	113.87	113.87	144
2020-09-16	117.56	117.56	117.56	117.56	1,107
2020-09-15	117.84	117.84	117.84	117.84	199
2020-09-14	117.16	117.16	117.16	117.16	273
2020-09-11	116.52	116.52	116.52	116.52	1,022
2020-04-03	100.04	100.04	100.04	100.04	0
2020-04-02	100.04	100.04	100.04	100.04	859
2020-04-01	98.18	98.18	98.18	98.18	406

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