Hilton Worldwid Share History

Hilton Worldwid Share Price history. The following table shows end-of-day data 0J5I historical share prices for Hilton Worldwid, 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.

0J5I.L
Share Price 0J5I.L
Charts 0J5I.L
Trades 0J5I.L
History Compare
0J5I.L 0J5I.L
Share News 0J5I.L
RNS 0J5I.L
Accounts

Date	Open	High	Low	Close	Volume
2024-04-26	201.69	201.69	201.69	201.69	191
2024-04-25	201.69	201.69	201.69	201.69	474
2024-04-24	201.69	201.69	201.69	201.69	684
2024-04-23	201.69	201.69	201.69	201.69	1,369
2024-04-22	201.69	201.69	201.69	201.69	740
2024-04-19	201.69	201.69	201.69	201.69	414
2024-04-18	201.69	201.69	201.69	201.69	798
2024-04-17	208.28	208.28	208.28	208.28	909
2024-04-16	208.28	208.28	208.28	208.28	731
2024-04-15	208.28	208.28	208.28	208.28	642
2024-04-12	210.56	210.56	210.56	210.56	463
2024-04-11	210.56	210.56	210.56	210.56	494
2024-04-10	211.26	211.26	211.26	211.26	403
2024-04-09	211.26	211.26	211.26	211.26	1,203
2024-04-08	211.26	211.26	211.26	211.26	193
2024-04-05	211.26	211.26	211.26	211.26	939
2024-04-04	213.01	213.01	213.01	213.01	2,238
2024-04-03	210.28	210.28	210.28	210.28	279
2024-04-02	210.28	210.28	210.28	210.28	880
2024-04-01	211.84	211.84	211.84	211.84	0
2024-03-29	211.84	211.84	211.84	211.84	0
2024-03-28	211.84	211.84	211.84	211.84	476
2024-03-27	211.84	211.84	211.84	211.84	395
2024-03-26	211.84	211.84	211.84	211.84	1,591
2024-03-25	211.84	211.84	211.84	211.84	1,105
2024-03-22	211.84	211.84	211.84	211.84	414
2024-03-21	207.55	207.55	207.55	207.55	1,202
2024-03-20	207.55	207.55	207.55	207.55	2,249
2024-03-19	207.55	207.55	207.55	207.55	545
2024-03-18	205.29	205.29	205.29	205.29	749
2024-03-15	205.29	205.29	205.29	205.29	1,658
2024-03-14	205.29	205.29	205.29	205.29	1,561
2024-03-13	205.29	205.29	205.29	205.29	455
2024-03-12	205.29	205.29	205.29	205.29	214
2024-03-11	205.29	205.29	205.29	205.29	303
2024-03-08	205.29	205.29	205.29	205.29	462
2024-03-07	205.29	205.29	205.29	205.29	837
2024-03-06	205.29	205.29	205.29	205.29	1,138
2024-03-05	205.29	205.29	205.29	205.29	491
2024-03-04	205.29	205.29	205.29	205.29	170
2024-03-01	205.29	205.29	205.29	205.29	1,782
2024-02-29	205.29	205.29	205.29	205.29	364
2024-02-28	205.29	205.29	205.29	205.29	155
2024-02-27	202.98	202.98	202.98	202.98	404
2024-02-26	202.98	202.98	202.98	202.98	432
2024-02-23	202.98	202.98	202.98	202.98	375
2024-02-22	202.98	202.98	202.98	202.98	599
2024-02-21	192.69	192.69	192.69	192.69	325
2024-02-20	192.69	192.69	192.69	192.69	744
2024-02-19	192.69	192.69	192.69	192.69	0
2024-02-16	192.69	192.69	192.69	192.69	497
2024-02-15	192.69	192.69	192.69	192.69	526
2024-02-14	192.69	192.69	192.69	192.69	1,215
2024-02-13	192.69	192.69	192.69	192.69	319
2024-02-12	192.69	192.69	192.69	192.69	884
2024-02-09	192.69	192.69	192.69	192.69	953
2024-02-08	197.71	197.71	197.71	197.71	554
2024-02-07	197.71	197.71	197.71	197.71	288
2024-02-06	192.11	192.11	192.11	192.11	89
2024-02-05	192.11	192.11	192.11	192.11	603
2024-02-02	192.11	192.11	192.11	192.11	865
2024-02-01	192.11	192.11	192.11	192.11	274
2024-01-31	192.11	192.11	192.11	192.11	607
2024-01-30	182.16	182.16	182.16	182.16	3,851
2024-01-29	182.16	182.16	182.16	182.16	78
2024-01-26	182.16	182.16	182.16	182.16	298
2024-01-25	182.16	182.16	182.16	182.16	149
2024-01-24	182.16	182.16	182.16	182.16	130
2024-01-23	182.16	182.16	182.16	182.16	557
2024-01-22	182.16	182.16	182.16	182.16	2,279
2024-01-19	182.16	182.16	182.16	182.16	888
2024-01-18	182.16	182.16	182.16	182.16	1,032
2024-01-17	182.16	182.16	182.16	182.16	344
2024-01-16	182.16	182.16	182.16	182.16	1,184
2024-01-15	182.16	182.16	182.16	182.16	0
2024-01-12	181.53	181.53	181.53	181.53	314
2024-01-11	180.42	180.42	180.42	180.42	206
2024-01-10	180.42	180.42	180.42	180.42	6,476
2024-01-09	180.42	180.42	180.42	180.42	1,472
2024-01-08	180.42	180.42	180.42	180.42	523
2024-01-05	180.42	180.42	180.42	180.42	226
2024-01-04	180.42	180.42	180.42	180.42	228
2024-01-03	180.42	180.42	180.42	180.42	895
2024-01-02	180.42	180.42	180.42	180.42	278
2024-01-01	180.42	180.42	180.42	180.42	0
2023-12-29	180.42	180.42	180.42	180.42	367
2023-12-28	180.42	180.42	180.42	180.42	52
2023-12-27	180.42	180.42	180.42	180.42	191
2023-12-26	180.42	180.42	180.42	180.42	0
2023-12-25	180.42	180.42	180.42	180.42	0
2023-12-22	180.42	180.42	180.42	180.42	364
2023-12-21	179.73	179.73	179.73	179.73	188
2023-12-20	169.72	169.72	169.72	169.72	4,165
2023-12-19	169.72	169.72	169.72	169.72	6,772
2023-12-18	169.72	169.72	169.72	169.72	1,682
2023-12-15	169.72	169.72	169.72	169.72	790
2023-12-14	169.72	169.72	169.72	169.72	20,073
2023-12-13	169.72	169.72	169.72	169.72	278
2023-12-12	169.72	169.72	169.72	169.72	116
2023-12-11	169.72	169.72	169.72	169.72	178
2023-12-08	169.72	169.72	169.72	169.72	211
2023-12-07	169.72	169.72	169.72	169.72	104
2023-12-06	169.72	169.72	169.72	169.72	188
2023-12-05	169.72	169.72	169.72	169.72	845
2023-12-04	169.72	169.72	169.72	169.72	3,221
2023-12-01	169.72	169.72	169.72	169.72	606
2023-11-30	169.72	169.72	169.72	169.72	18
2023-11-29	169.72	169.72	169.72	169.72	379
2023-11-28	169.72	169.72	169.72	169.72	220
2023-11-27	169.72	169.72	169.72	169.72	93
2023-11-24	169.72	169.72	169.72	169.72	418
2023-11-23	172.90	172.90	172.90	172.90	0
2023-11-22	172.90	172.90	172.90	172.90	4,399
2023-11-21	167.89	167.89	167.89	167.89	741
2023-11-20	167.89	167.89	167.89	167.89	730
2023-11-17	147.87	147.87	147.87	147.87	986
2023-11-16	147.87	147.87	147.87	147.87	1,601
2023-11-15	147.87	147.87	147.87	147.87	741
2023-11-14	147.87	147.87	147.87	147.87	521
2023-11-13	147.87	147.87	147.87	147.87	686
2023-11-10	147.87	147.87	147.87	147.87	550
2023-11-09	147.87	147.87	147.87	147.87	448
2023-11-08	147.87	147.87	147.87	147.87	123
2023-11-07	147.87	147.87	147.87	147.87	421
2023-11-06	147.87	147.87	147.87	147.87	34,825
2023-11-03	147.87	147.87	147.87	147.87	285
2023-11-02	147.87	147.87	147.87	147.87	1,290
2023-11-01	147.87	147.87	147.87	147.87	354
2023-10-31	147.87	147.87	147.87	147.87	540
2023-10-30	147.87	147.87	147.87	147.87	344
2023-10-27	147.87	147.87	147.87	147.87	882
2023-10-26	147.87	147.87	147.87	147.87	132
2023-10-25	147.87	147.87	147.87	147.87	33,240
2023-10-24	147.87	147.87	147.87	147.87	588
2023-10-23	147.87	147.87	147.87	147.87	47
2023-10-20	147.87	147.87	147.87	147.87	96
2023-10-19	153.00	153.00	153.00	153.00	850
2023-10-18	153.00	153.00	153.00	153.00	3,346
2023-10-17	153.00	153.00	153.00	153.00	48,719
2023-10-16	153.00	153.00	153.00	153.00	51
2023-10-13	153.00	153.00	153.00	153.00	710
2023-10-12	147.34	147.34	147.34	147.34	248
2023-10-11	147.34	147.34	147.34	147.34	315
2023-10-10	147.34	147.34	147.34	147.34	1,285
2023-10-09	147.34	147.34	147.34	147.34	54
2023-10-06	147.34	147.34	147.34	147.34	828
2023-10-05	147.34	147.34	147.34	147.34	166
2023-10-04	147.34	147.34	147.34	147.34	250
2023-10-03	147.34	147.34	147.34	147.34	9,400
2023-10-02	147.34	147.34	147.34	147.34	710
2023-09-29	147.34	147.34	147.34	147.34	1,107
2023-09-28	147.34	147.34	147.34	147.34	24,347
2023-09-27	147.34	147.34	147.34	147.34	3,970
2023-09-26	149.13	149.13	149.13	149.13	139
2023-09-25	149.13	149.13	149.13	149.13	313
2023-09-22	149.13	149.13	149.13	149.13	835
2023-09-21	152.79	152.79	152.79	152.79	224
2023-09-20	152.79	152.79	152.79	152.79	481
2023-09-19	152.79	152.79	152.79	152.79	550
2023-09-18	155.70	155.70	155.70	155.70	105
2023-09-15	155.70	155.70	155.70	155.70	485
2023-09-14	155.70	155.70	155.70	155.70	2,232
2023-09-13	155.70	155.70	155.70	155.70	1,043
2023-09-12	155.70	155.70	155.70	155.70	890
2023-09-11	148.73	148.73	148.73	148.73	2,266
2023-09-08	148.73	148.73	148.73	148.73	1,228
2023-09-07	148.73	148.73	148.73	148.73	835
2023-09-06	148.73	148.73	148.73	148.73	113
2023-09-05	150.67	150.67	150.67	150.67	487
2023-09-04	151.07	151.07	151.07	151.07	0
2023-09-01	151.07	151.07	151.07	151.07	190
2023-08-31	148.32	148.32	148.32	148.32	274
2023-08-30	148.32	148.32	148.32	148.32	400
2023-08-29	148.32	148.32	148.32	148.32	107,919
2023-08-28	147.15	147.15	147.15	147.15	0
2023-08-25	147.15	147.15	147.15	147.15	150
2023-08-24	153.49	153.49	153.49	153.49	1,024
2023-08-23	153.49	153.49	153.49	153.49	984
2023-08-22	153.49	153.49	153.49	153.49	7
2023-08-21	153.49	153.49	153.49	153.49	35
2023-08-18	153.49	153.49	153.49	153.49	1,951
2023-08-17	153.49	153.49	153.49	153.49	37
2023-08-16	153.49	153.49	153.49	153.49	69
2023-08-15	155.32	155.32	155.32	155.32	44,175
2023-08-14	152.52	152.52	152.52	152.52	102
2023-08-11	152.52	152.52	152.52	152.52	0
2023-08-10	152.52	152.52	152.52	152.52	136
2023-08-09	152.52	152.52	152.52	152.52	59
2023-08-08	152.52	152.52	152.52	152.52	1,147
2023-08-07	152.52	152.52	152.52	152.52	74
2023-08-04	155.94	155.94	155.94	155.94	382
2023-08-03	155.94	155.94	155.94	155.94	489
2023-08-02	155.94	155.94	155.94	155.94	168
2023-08-01	155.53	155.53	155.53	155.53	231
2023-07-31	155.53	155.53	155.53	155.53	620
2023-07-28	150.78	150.78	150.78	150.78	266
2023-07-27	150.78	150.78	150.78	150.78	485
2023-07-26	150.78	150.78	150.78	150.78	1,161
2023-07-25	150.78	150.78	150.78	150.78	466
2023-07-24	150.78	150.78	150.78	150.78	1,131
2023-07-21	152.44	152.44	152.44	152.44	799
2023-07-20	151.32	151.32	151.32	151.32	601
2023-07-19	151.32	151.32	151.32	151.32	1,463
2023-07-18	152.12	152.12	152.12	152.12	290
2023-07-17	152.12	152.12	152.12	152.12	402
2023-07-14	152.12	152.12	152.12	152.12	714
2023-07-13	152.12	152.12	152.12	152.12	15,147
2023-07-12	152.57	152.57	152.57	152.57	388
2023-07-11	146.27	146.27	146.27	146.27	1,259
2023-07-10	146.27	146.27	146.27	146.27	2,017
2023-07-07	146.27	146.27	146.27	146.27	2,283
2023-07-06	145.66	145.66	145.66	145.66	429
2023-07-05	145.66	145.66	145.66	145.66	717
2023-07-04	145.66	145.66	145.66	145.66	0
2023-07-03	138.15	138.15	138.15	138.15	941
2023-06-30	138.15	138.15	138.15	138.15	855
2023-06-29	138.15	138.15	138.15	138.15	388
2023-06-28	138.15	138.15	138.15	138.15	530
2023-06-27	138.15	138.15	138.15	138.15	1,400
2023-06-26	142.24	142.24	142.24	142.24	671
2023-06-23	142.24	142.24	142.24	142.24	876
2023-06-22	142.24	142.24	142.24	142.24	59,423
2023-06-21	142.24	142.24	142.24	142.24	1,455
2023-06-20	142.24	142.24	142.24	142.24	1,058
2023-06-19	142.24	142.24	142.24	142.24	49
2023-06-16	141.78	141.78	141.78	141.78	202
2023-06-15	141.78	141.78	141.78	141.78	1,564
2023-06-14	141.78	141.78	141.78	141.78	164
2023-06-13	141.78	141.78	141.78	141.78	352
2023-06-12	141.78	141.78	141.78	141.78	839
2023-06-09	141.78	141.78	141.78	141.78	250
2023-06-08	141.78	141.78	141.78	141.78	381
2023-06-07	141.78	141.78	141.78	141.78	376
2023-06-06	141.78	141.78	141.78	141.78	1,580
2023-06-05	141.78	141.78	141.78	141.78	345
2023-06-02	141.78	141.78	141.78	141.78	957
2023-06-01	137.08	137.08	137.08	137.08	754
2023-05-31	137.08	137.08	137.08	137.08	671
2023-05-30	137.08	137.08	137.08	137.08	7,818
2023-05-29	137.08	137.08	137.08	137.08	0
2023-05-26	137.08	137.08	137.08	137.08	869
2023-05-25	137.08	137.08	137.08	137.08	82
2023-05-24	136.21	136.21	136.21	136.21	672
2023-05-23	143.98	143.98	143.98	143.98	965
2023-05-22	143.98	143.98	143.98	143.98	97
2023-05-19	142.91	142.91	142.91	142.91	2,693
2023-05-18	142.91	142.91	142.91	142.91	48
2023-05-17	142.91	142.91	142.91	142.91	68
2023-05-16	142.91	142.91	142.91	142.91	78
2023-05-15	141.23	141.23	141.23	141.23	261
2023-05-12	142.31	142.31	142.31	142.31	12,808
2023-05-11	146.67	146.67	146.67	146.67	1,186
2023-05-10	146.67	146.67	146.67	146.67	369
2023-05-09	146.67	146.67	146.67	146.67	5,261
2023-05-08	142.55	142.55	142.55	142.55	0
2023-05-05	142.55	142.55	142.55	142.55	418
2023-05-04	144.03	144.03	144.03	144.03	218
2023-05-03	147.51	147.51	147.51	147.51	24,538
2023-05-02	145.35	145.35	145.35	145.35	1,047
2023-05-01	141.56	141.56	141.56	141.56	0
2023-04-28	141.56	141.56	141.56	141.56	392
2023-04-27	147.54	147.54	147.54	147.54	436
2023-04-26	147.54	147.54	147.54	147.54	6,051
2023-04-25	147.54	147.54	147.54	147.54	91
2023-04-24	147.78	147.78	147.78	147.78	1,306
2023-04-21	147.78	147.78	147.78	147.78	1,397
2023-04-20	145.36	145.36	145.36	145.36	213
2023-04-19	145.36	145.36	145.36	145.36	97
2023-04-18	145.36	145.36	145.36	145.36	563
2023-04-17	145.36	145.36	145.36	145.36	34
2023-04-14	141.43	141.43	141.43	141.43	238
2023-04-13	141.43	141.43	141.43	141.43	686
2023-04-12	141.43	141.43	141.43	141.43	1,653
2023-04-11	141.43	141.43	141.43	141.43	8,852
2023-04-10	139.09	139.09	139.09	139.09	0
2023-04-07	139.09	139.09	139.09	139.09	0
2023-04-06	139.09	139.09	139.09	139.09	380
2023-04-05	138.45	138.45	138.45	138.45	265
2023-04-04	140.06	140.06	140.06	140.06	131,626
2023-04-03	140.52	140.52	140.52	140.52	40
2023-03-31	140.52	140.52	140.52	140.52	2,066
2023-03-30	137.47	137.47	137.47	137.47	545
2023-03-29	132.03	132.03	132.03	132.03	1,140
2023-03-28	132.03	132.03	132.03	132.03	197
2023-03-27	132.03	132.03	132.03	132.03	505
2023-03-24	137.64	137.64	137.64	137.64	57
2023-03-23	138.96	138.96	138.96	138.96	4,756
2023-03-22	138.96	138.96	138.96	138.96	1,420
2023-03-21	141.97	141.97	141.97	141.97	862
2023-03-20	135.68	135.68	135.68	135.68	811
2023-03-17	135.68	135.68	135.68	135.68	8,033
2023-03-16	135.68	135.68	135.68	135.68	1,843
2023-03-15	135.68	135.68	135.68	135.68	340
2023-03-14	139.69	139.69	139.69	139.69	284
2023-03-13	148.71	148.71	148.71	148.71	123,787
2023-03-10	148.71	148.71	148.71	148.71	1,048
2023-03-09	148.71	148.71	148.71	148.71	216,739
2023-03-08	147.15	147.15	147.15	147.15	123,515
2023-03-07	150.78	150.78	150.78	150.78	1,827
2023-03-06	147.58	147.58	147.58	147.58	87,309
2023-03-03	146.72	146.72	146.72	146.72	279
2023-03-02	144.86	144.86	144.86	144.86	424
2023-03-01	144.55	144.55	144.55	144.55	392
2023-02-28	144.55	144.55	144.55	144.55	380
2023-02-27	144.55	144.55	144.55	144.55	204
2023-02-24	144.94	144.94	144.94	144.94	18
2023-02-23	146.34	146.34	146.34	146.34	300
2023-02-22	146.34	146.34	146.34	146.34	534
2023-02-21	146.34	146.34	146.34	146.34	119,320
2023-02-20	145.37	145.37	145.37	145.37	0
2023-02-17	145.37	145.37	145.37	145.37	520
2023-02-16	146.90	146.90	146.90	146.90	260
2023-02-15	146.90	146.90	146.90	146.90	180
2023-02-14	146.90	146.90	146.90	146.90	259
2023-02-13	146.90	146.90	146.90	146.90	375
2023-02-10	147.69	147.69	147.69	147.69	145
2023-02-09	147.69	147.69	147.69	147.69	1,135
2023-02-08	147.69	147.69	147.69	147.69	503
2023-02-07	145.08	145.08	145.08	145.08	160
2023-02-06	145.08	145.08	145.08	145.08	300
2023-02-03	145.08	145.08	145.08	145.08	560
2023-02-02	145.08	145.08	145.08	145.08	558
2023-02-01	145.08	145.08	145.08	145.08	17,410
2023-01-31	143.85	143.85	143.85	143.85	74,240
2023-01-30	143.23	143.23	143.23	143.23	50
2023-01-27	143.23	143.23	143.23	143.23	117
2023-01-26	143.23	143.23	143.23	143.23	391
2023-01-25	139.47	139.47	139.47	139.47	286
2023-01-24	139.47	139.47	139.47	139.47	145
2023-01-23	138.99	138.99	138.99	138.99	5,624
2023-01-20	134.98	134.98	134.98	134.98	60,097
2023-01-19	134.53	134.53	134.53	134.53	355
2023-01-18	136.19	136.19	136.19	136.19	457
2023-01-17	136.77	136.77	136.77	136.77	3,357
2023-01-16	133.98	133.98	133.98	133.98	0
2023-01-13	133.98	133.98	133.98	133.98	212
2023-01-12	133.98	133.98	133.98	133.98	260
2023-01-11	129.86	129.86	129.86	129.86	0
2023-01-10	129.86	129.86	129.86	129.86	25
2023-01-09	129.86	129.86	129.86	129.86	31
2023-01-06	127.99	127.99	127.99	127.99	132
2023-01-05	127.45	127.45	127.45	127.45	200
2023-01-04	127.45	127.45	127.45	127.45	220
2023-01-03	127.45	127.45	127.45	127.45	157
2023-01-02	126.01	126.01	126.01	126.01	0
2022-12-30	126.01	126.01	126.01	126.01	133
2022-12-29	126.01	126.01	126.01	126.01	100
2022-12-28	126.01	126.01	126.01	126.01	0
2022-12-27	124.75	124.75	124.75	124.75	0
2022-12-26	124.75	124.75	124.75	124.75	0
2022-12-23	124.75	124.75	124.75	124.75	143
2022-12-22	127.25	127.25	127.25	127.25	53
2022-12-21	130.99	130.99	130.99	130.99	320
2022-12-20	130.99	130.99	130.99	130.99	107
2022-12-19	130.99	130.99	130.99	130.99	2,988
2022-12-16	136.05	136.05	136.05	136.05	0
2022-12-15	136.05	136.05	136.05	136.05	66
2022-12-14	138.11	138.11	138.11	138.11	121
2022-12-13	138.75	138.75	138.75	138.75	40
2022-12-12	137.43	137.43	137.43	137.43	18
2022-12-09	134.32	134.32	134.32	134.32	17
2022-12-08	134.32	134.32	134.32	134.32	19,950
2022-12-07	137.56	137.56	137.56	137.56	762
2022-12-06	137.56	137.56	137.56	137.56	309
2022-12-05	142.30	142.30	142.30	142.30	680
2022-12-02	142.30	142.30	142.30	142.30	1,126
2022-12-01	141.13	141.13	141.13	141.13	1,590
2022-11-30	139.62	139.62	139.62	139.62	319
2022-11-29	138.75	138.75	138.75	138.75	202
2022-11-28	138.75	138.75	138.75	138.75	40
2022-11-25	138.75	138.75	138.75	138.75	962
2022-11-24	137.91	137.91	137.91	137.91	0
2022-11-23	137.91	137.91	137.91	137.91	4
2022-11-22	139.01	139.01	139.01	139.01	5,772
2022-11-21	139.01	139.01	139.01	139.01	63
2022-11-18	138.88	138.88	138.88	138.88	65
2022-11-17	138.69	138.69	138.69	138.69	10
2022-11-16	138.69	138.69	138.69	138.69	478
2022-11-15	133.92	133.92	133.92	133.92	158
2022-11-14	133.92	133.92	133.92	133.92	240
2022-11-11	133.92	133.92	133.92	133.92	736
2022-11-10	133.92	133.92	133.92	133.92	21
2022-11-09	128.87	128.87	128.87	128.87	46
2022-11-08	128.87	128.87	128.87	128.87	115
2022-11-07	129.73	129.73	129.73	129.73	10
2022-11-04	129.73	129.73	129.73	129.73	52
2022-11-03	129.73	129.73	129.73	129.73	4,895
2022-11-02	135.26	135.26	135.26	135.26	10
2022-11-01	135.26	135.26	135.26	135.26	0
2022-10-31	136.00	136.00	136.00	136.00	101
2022-10-28	133.56	133.56	133.56	133.56	154
2022-10-27	130.63	130.63	130.63	130.63	356
2022-10-26	130.63	130.63	130.63	130.63	219
2022-10-25	130.63	130.63	130.63	130.63	100
2022-10-24	131.23	131.23	131.23	131.23	0
2022-10-21	126.55	126.55	126.55	126.55	87
2022-10-20	117.24	117.24	117.24	117.24	100
2022-10-19	117.24	117.24	117.24	117.24	0
2022-10-18	117.24	117.24	117.24	117.24	137
2022-10-17	117.24	117.24	117.24	117.24	360
2022-10-14	117.24	117.24	117.24	117.24	260
2022-10-13	117.24	117.24	117.24	117.24	369
2022-10-12	117.24	117.24	117.24	117.24	7,883
2022-10-11	123.35	123.35	123.35	123.35	0
2022-10-10	123.35	123.35	123.35	123.35	30
2022-10-07	123.35	123.35	123.35	123.35	6,887
2022-10-06	126.58	126.58	126.58	126.58	80
2022-10-05	126.58	126.58	126.58	126.58	396
2022-10-04	120.67	120.67	120.67	120.67	1,098
2022-10-03	120.67	120.67	120.67	120.67	608
2022-09-30	122.63	122.63	122.63	122.63	1,118
2022-09-29	117.48	117.48	117.48	117.48	648
2022-09-28	117.48	117.48	117.48	117.48	422
2022-09-27	117.48	117.48	117.48	117.48	8,513
2022-09-26	116.90	116.90	116.90	116.90	88
2022-09-23	119.80	119.80	119.80	119.80	229
2022-09-22	121.50	121.50	121.50	121.50	10,028
2022-09-21	131.58	131.58	131.58	131.58	43,725
2022-09-20	132.18	132.18	132.18	132.18	63
2022-09-19	134.02	134.02	134.02	134.02	0
2022-09-16	134.02	134.02	134.02	134.02	119,536
2022-09-15	134.83	134.83	134.83	134.83	0
2022-09-14	133.54	133.54	133.54	133.54	0
2022-09-13	133.54	133.54	133.54	133.54	160
2022-09-12	129.63	129.63	129.63	129.63	85
2022-09-09	129.63	129.63	129.63	129.63	0
2022-09-08	129.63	129.63	129.63	129.63	0
2022-09-07	129.63	129.63	129.63	129.63	0
2022-09-06	129.63	129.63	129.63	129.63	65
2022-09-05	129.63	129.63	129.63	129.63	0
2022-09-02	129.63	129.63	129.63	129.63	83
2022-09-01	128.92	128.92	128.92	128.92	40
2022-08-31	128.92	128.92	128.92	128.92	0
2022-08-30	128.92	128.92	128.92	128.92	1,109
2022-08-29	133.92	133.92	133.92	133.92	0
2022-08-26	133.92	133.92	133.92	133.92	83
2022-08-25	134.34	134.34	134.34	134.34	319
2022-08-24	134.34	134.34	134.34	134.34	58
2022-08-23	134.23	134.23	134.23	134.23	0
2022-08-22	134.23	134.23	134.23	134.23	107
2022-08-19	137.48	137.48	137.48	137.48	40
2022-08-18	137.48	137.48	137.48	137.48	74
2022-08-17	137.25	137.25	137.25	137.25	0
2022-08-16	137.25	137.25	137.25	137.25	0
2022-08-15	137.25	137.25	137.25	137.25	1
2022-08-12	128.96	128.96	128.96	128.96	325
2022-08-11	128.96	128.96	128.96	128.96	18
2022-08-10	128.96	128.96	128.96	128.96	0
2022-08-09	128.96	128.96	128.96	128.96	8
2022-08-08	131.71	131.71	131.71	131.71	0
2022-08-05	131.71	131.71	131.71	131.71	63
2022-08-04	127.59	127.59	127.59	127.59	0
2022-08-03	127.59	127.59	127.59	127.59	0
2022-08-02	127.59	127.59	127.59	127.59	50
2022-08-01	127.59	127.59	127.59	127.59	0
2022-07-29	127.59	127.59	127.59	127.59	2,600
2022-07-28	127.59	127.59	127.59	127.59	1,000
2022-07-27	112.07	112.07	112.07	112.07	15
2022-07-26	112.07	112.07	112.07	112.07	0
2022-07-25	112.07	112.07	112.07	112.07	0
2022-07-22	112.07	112.07	112.07	112.07	56
2022-07-21	112.07	112.07	112.07	112.07	0
2022-07-20	112.07	112.07	112.07	112.07	17
2022-07-19	112.07	112.07	112.07	112.07	0
2022-07-18	112.07	112.07	112.07	112.07	42
2022-07-15	112.07	112.07	112.07	112.07	20
2022-07-14	112.07	112.07	112.07	112.07	0
2022-07-13	112.07	112.07	112.07	112.07	29
2022-07-12	114.29	114.29	114.29	114.29	1
2022-07-11	109.75	109.75	109.75	109.75	0
2022-07-08	109.75	109.75	109.75	109.75	0
2022-07-07	109.75	109.75	109.75	109.75	273
2022-07-06	112.29	112.29	112.29	112.29	0
2022-07-05	112.29	112.29	112.29	112.29	205
2022-07-04	112.45	112.45	112.45	112.45	0
2022-07-01	111.44	111.44	111.44	111.44	0
2022-06-30	109.65	109.65	109.65	109.65	13
2022-06-29	114.72	114.72	114.72	114.72	11
2022-06-28	111.41	111.41	111.41	111.41	0
2022-06-27	111.41	111.41	111.41	111.41	26
2022-06-24	111.41	111.41	111.41	111.41	94
2022-06-23	111.41	111.41	111.41	111.41	384
2022-06-22	117.60	117.60	117.60	117.60	0
2022-06-21	117.60	117.60	117.60	117.60	206
2022-06-20	120.82	120.82	120.82	120.82	0
2022-06-17	120.82	120.82	120.82	120.82	6
2022-06-16	120.82	120.82	120.82	120.82	0
2022-06-15	120.82	120.82	120.82	120.82	0
2022-06-14	120.82	120.82	120.82	120.82	2
2022-06-13	137.57	137.57	137.57	137.57	0
2022-06-10	137.57	137.57	137.57	137.57	0
2022-06-09	137.57	137.57	137.57	137.57	16
2022-06-08	143.82	143.82	143.82	143.82	0
2022-06-07	144.42	144.42	144.42	144.42	0
2022-06-06	144.76	144.76	144.76	144.76	13
2022-06-03	140.86	140.86	140.86	140.86	0
2022-06-02	140.86	140.86	140.86	140.86	0
2022-06-01	140.86	140.86	140.86	140.86	0
2022-05-31	140.70	140.70	140.70	140.70	35
2022-05-30	130.87	130.87	130.87	130.87	0
2022-05-27	130.87	130.87	130.87	130.87	8
2022-05-26	130.87	130.87	130.87	130.87	0
2022-05-25	130.87	130.87	130.87	130.87	1
2022-05-24	128.53	128.53	128.53	128.53	0
2022-05-23	128.53	128.53	128.53	128.53	27
2022-05-20	128.53	128.53	128.53	128.53	0
2022-05-19	128.53	128.53	128.53	128.53	30
2022-05-18	135.08	135.08	135.08	135.08	30
2022-05-17	134.24	134.24	134.24	134.24	0
2022-05-16	134.38	134.38	134.38	134.38	1
2022-05-13	132.43	132.43	132.43	132.43	0
2022-05-12	137.44	137.44	137.44	137.44	0
2022-05-11	137.44	137.44	137.44	137.44	0
2022-05-10	137.44	137.44	137.44	137.44	8
2022-05-09	136.23	136.23	136.23	136.23	32
2022-05-06	156.61	156.61	156.61	156.61	47
2022-05-05	156.61	156.61	156.61	156.61	36
2022-05-04	156.61	156.61	156.61	156.61	0
2022-05-03	157.06	157.06	157.06	157.06	20
2022-05-02	157.06	157.06	157.06	157.06	0
2022-04-29	157.06	157.06	157.06	157.06	0
2022-04-28	157.06	157.06	157.06	157.06	0
2022-04-27	154.50	154.50	154.50	154.50	21,178
2022-04-26	155.56	155.56	155.56	155.56	1
2022-04-25	152.67	152.67	152.67	152.67	9
2022-04-22	148.41	148.41	148.41	148.41	10
2022-04-21	148.41	148.41	148.41	148.41	0
2022-04-20	148.41	148.41	148.41	148.41	4
2022-04-19	148.41	148.41	148.41	148.41	0
2022-04-18	148.41	148.41	148.41	148.41	0
2022-04-15	148.41	148.41	148.41	148.41	0
2022-04-14	148.41	148.41	148.41	148.41	2
2022-04-13	148.41	148.41	148.41	148.41	9
2022-04-12	143.70	143.70	143.70	143.70	213,978
2022-04-11	146.39	146.39	146.39	146.39	0
2022-04-08	146.39	146.39	146.39	146.39	203
2022-04-07	146.39	146.39	146.39	146.39	0
2022-04-06	146.39	146.39	146.39	146.39	44
2022-04-05	149.22	149.22	149.22	149.22	0
2022-04-04	149.22	149.22	149.22	149.22	3
2022-04-01	151.74	151.74	151.74	151.74	0
2022-03-31	153.15	153.15	153.15	153.15	14
2022-03-30	154.24	154.24	154.24	154.24	10
2022-03-29	153.08	153.08	153.08	153.08	30
2022-03-28	149.57	149.57	149.57	149.57	0
2022-03-25	149.57	149.57	149.57	149.57	0
2022-03-24	149.57	149.57	149.57	149.57	0
2022-03-23	149.57	149.57	149.57	149.57	199,895
2022-03-22	148.74	148.74	148.74	148.74	0
2022-03-21	148.74	148.74	148.74	148.74	200,007
2022-03-18	151.14	151.14	151.14	151.14	237
2022-03-17	143.86	143.86	143.86	143.86	0
2022-03-16	143.86	143.86	143.86	143.86	11
2022-03-15	142.94	142.94	142.94	142.94	0
2022-03-14	142.94	142.94	142.94	142.94	5
2022-03-11	142.94	142.94	142.94	142.94	0
2022-03-10	133.92	133.92	133.92	133.92	0
2022-03-09	133.92	133.92	133.92	133.92	0
2022-03-08	133.58	133.58	133.58	133.58	127
2022-03-07	137.28	137.28	137.28	137.28	94
2022-03-04	137.28	137.28	137.28	137.28	99
2022-03-03	143.04	143.04	143.04	143.04	72
2022-03-02	145.16	145.16	145.16	145.16	20
2022-03-01	145.16	145.16	145.16	145.16	24
2022-02-28	146.41	146.41	146.41	146.41	57
2022-02-25	143.09	143.09	143.09	143.09	0
2022-02-24	144.04	144.04	144.04	144.04	219,074
2022-02-23	148.01	148.01	148.01	148.01	58,259
2022-02-22	147.70	147.70	147.70	147.70	51
2022-02-21	152.94	152.94	152.94	152.94	0
2022-02-18	152.94	152.94	152.94	152.94	23
2022-02-17	154.47	154.47	154.47	154.47	1,021
2022-02-16	159.63	159.63	159.63	159.63	1,101
2022-02-15	158.25	158.25	158.25	158.25	54,470
2022-02-14	152.66	152.66	152.66	152.66	619
2022-02-11	153.97	153.97	153.97	153.97	483
2022-02-10	153.97	153.97	153.97	153.97	43
2022-02-09	148.08	148.08	148.08	148.08	38,999
2022-02-08	147.15	147.15	147.15	147.15	0
2022-02-07	147.15	147.15	147.15	147.15	203
2022-02-04	144.15	144.15	144.15	144.15	0
2022-02-03	144.59	144.59	144.59	144.59	0
2022-02-02	143.21	143.21	143.21	143.21	108
2022-02-01	143.94	143.94	143.94	143.94	17
2022-01-31	143.97	143.97	143.97	143.97	6
2022-01-28	142.28	142.28	142.28	142.28	0
2022-01-27	142.28	142.28	142.28	142.28	333
2022-01-26	142.48	142.48	142.48	142.48	3
2022-01-25	138.06	138.06	138.06	138.06	484
2022-01-24	141.88	141.88	141.88	141.88	349
2022-01-21	141.88	141.88	141.88	141.88	17
2022-01-20	144.24	144.24	144.24	144.24	158
2022-01-19	141.89	141.89	141.89	141.89	29
2022-01-18	145.71	145.71	145.71	145.71	21
2022-01-17	147.98	147.98	147.98	147.98	300
2022-01-14	150.59	150.59	150.59	150.59	0
2022-01-13	150.59	150.59	150.59	150.59	9
2022-01-12	152.89	152.89	152.89	152.89	0
2022-01-11	148.50	148.50	148.50	148.50	105
2022-01-10	148.50	148.50	148.50	148.50	31
2022-01-07	151.80	151.80	151.80	151.80	58
2022-01-06	151.80	151.80	151.80	151.80	9
2022-01-05	156.97	156.97	156.97	156.97	0
2022-01-04	157.20	157.20	157.20	157.20	146
2022-01-03	154.21	154.21	154.21	154.21	0
2021-12-31	154.21	154.21	154.21	154.21	0
2021-12-30	154.21	154.21	154.21	154.21	0
2021-12-29	154.21	154.21	154.21	154.21	0
2021-12-28	154.71	154.71	154.71	154.71	0
2021-12-27	154.71	154.71	154.71	154.71	0
2021-12-24	154.71	154.71	154.71	154.71	4,924
2021-12-23	152.56	152.56	152.56	152.56	35
2021-12-22	151.13	151.13	151.13	151.13	56
2021-12-21	140.94	140.94	140.94	140.94	0
2021-12-20	140.94	140.94	140.94	140.94	0
2021-12-17	140.76	140.76	140.76	140.76	0
2021-12-16	140.76	140.76	140.76	140.76	5
2021-12-15	141.98	141.98	141.98	141.98	0
2021-12-14	141.51	141.51	141.51	141.51	0
2021-12-13	141.51	141.51	141.51	141.51	29
2021-12-10	143.16	143.16	143.16	143.16	0
2021-12-09	143.16	143.16	143.16	143.16	2
2021-12-08	144.70	144.70	144.70	144.70	0
2021-12-07	144.70	144.70	144.70	144.70	330
2021-12-06	144.70	144.70	144.70	144.70	9
2021-12-03	140.60	140.60	140.60	140.60	6
2021-12-02	135.91	135.91	135.91	135.91	30
2021-12-01	135.91	135.91	135.91	135.91	0
2021-11-30	139.77	139.77	139.77	139.77	0
2021-11-29	139.77	139.77	139.77	139.77	16
2021-11-26	134.98	134.98	134.98	134.98	196
2021-11-25	145.29	145.29	145.29	145.29	0
2021-11-24	145.51	145.51	145.51	145.51	1,469
2021-11-23	145.51	145.51	145.51	145.51	50
2021-11-22	144.47	144.47	144.47	144.47	10
2021-11-19	144.47	144.47	144.47	144.47	56
2021-11-18	141.46	141.46	141.46	141.46	0
2021-11-17	141.46	141.46	141.46	141.46	134,786
2021-11-16	142.50	142.50	142.50	142.50	200
2021-11-15	142.49	142.49	142.49	142.49	27
2021-11-12	145.23	145.23	145.23	145.23	3
2021-11-11	147.75	147.75	147.75	147.75	0
2021-11-10	147.75	147.75	147.75	147.75	175
2021-11-09	151.07	151.07	151.07	151.07	180
2021-11-08	151.07	151.07	151.07	151.07	78
2021-11-05	151.67	151.67	151.67	151.67	190
2021-11-04	149.11	149.11	149.11	149.11	68,288
2021-11-03	144.93	144.93	144.93	144.93	116
2021-11-02	144.20	144.20	144.20	144.20	34,387
2021-11-01	144.20	144.20	144.20	144.20	203
2021-10-29	145.64	145.64	145.64	145.64	18
2021-10-28	144.36	144.36	144.36	144.36	0
2021-10-27	144.36	144.36	144.36	144.36	2,052
2021-10-26	144.36	144.36	144.36	144.36	8
2021-10-25	142.46	142.46	142.46	142.46	4
2021-10-22	141.42	141.42	141.42	141.42	943
2021-10-21	140.06	140.06	140.06	140.06	709
2021-10-20	142.58	142.58	142.58	142.58	607
2021-10-19	142.58	142.58	142.58	142.58	15
2021-10-18	144.04	144.04	144.04	144.04	486
2021-10-15	143.99	143.99	143.99	143.99	104
2021-10-14	142.10	142.10	142.10	142.10	200
2021-10-13	142.33	142.33	142.33	142.33	25
2021-10-12	144.13	144.13	144.13	144.13	16
2021-10-11	141.38	141.38	141.38	141.38	100
2021-10-08	141.38	141.38	141.38	141.38	13
2021-10-07	139.65	139.65	139.65	139.65	75
2021-10-06	139.65	139.65	139.65	139.65	0
2021-10-05	139.65	139.65	139.65	139.65	0
2021-10-04	139.65	139.65	139.65	139.65	78
2021-10-01	134.11	134.11	134.11	134.11	33
2021-09-30	132.37	132.37	132.37	132.37	120
2021-09-29	135.56	135.56	135.56	135.56	1
2021-09-28	138.80	138.80	138.80	138.80	20
2021-09-27	134.49	134.49	134.49	134.49	8
2021-09-24	134.49	134.49	134.49	134.49	0
2021-09-23	129.19	129.19	129.19	129.19	141
2021-09-22	129.65	129.65	129.65	129.65	17
2021-09-21	130.57	130.57	130.57	130.57	16
2021-09-20	131.21	131.21	131.21	131.21	0
2021-09-17	132.08	132.08	132.08	132.08	34
2021-09-16	131.49	131.49	131.49	131.49	189
2021-09-15	129.16	129.16	129.16	129.16	10
2021-09-14	130.90	130.90	130.90	130.90	8
2021-09-13	125.38	125.38	125.38	125.38	10
2021-09-10	125.38	125.38	125.38	125.38	453
2021-09-09	125.38	125.38	125.38	125.38	218
2021-09-08	124.26	124.26	124.26	124.26	35,400
2021-09-07	124.26	124.26	124.26	124.26	1
2021-09-06	122.57	122.57	122.57	122.57	0
2021-09-03	120.82	120.82	120.82	120.82	5
2021-09-02	124.86	124.86	124.86	124.86	0
2021-09-01	124.86	124.86	124.86	124.86	0
2021-08-31	125.25	125.25	125.25	125.25	130
2021-08-30	124.94	124.94	124.94	124.94	0
2021-08-27	124.94	124.94	124.94	124.94	0
2021-08-26	124.94	124.94	124.94	124.94	0
2021-08-25	124.94	124.94	124.94	124.94	0
2021-08-24	124.94	124.94	124.94	124.94	2
2021-08-23	122.05	122.05	122.05	122.05	20
2021-08-20	121.13	121.13	121.13	121.13	311
2021-08-19	119.00	119.00	119.00	119.00	0
2021-08-18	121.79	121.79	121.79	121.79	200
2021-08-17	121.79	121.79	121.79	121.79	0
2021-08-16	121.79	121.79	121.79	121.79	6
2021-08-13	123.40	123.40	123.40	123.40	0
2021-08-12	123.40	123.40	123.40	123.40	0
2021-08-11	123.40	123.40	123.40	123.40	0
2021-08-10	123.40	123.40	123.40	123.40	33
2021-08-09	123.40	123.40	123.40	123.40	39
2021-08-06	126.67	126.67	126.67	126.67	54
2021-08-05	124.32	124.32	124.32	124.32	0
2021-08-04	124.32	124.32	124.32	124.32	314
2021-08-03	130.34	130.34	130.34	130.34	0
2021-08-02	130.34	130.34	130.34	130.34	905
2021-07-30	132.47	132.47	132.47	132.47	0
2021-07-29	132.47	132.47	132.47	132.47	823
2021-07-28	127.52	127.52	127.52	127.52	375
2021-07-27	125.85	125.85	125.85	125.85	7
2021-07-26	124.02	124.02	124.02	124.02	0
2021-07-23	124.02	124.02	124.02	124.02	99
2021-07-22	124.02	124.02	124.02	124.02	41
2021-07-21	123.61	123.61	123.61	123.61	267
2021-07-20	119.55	119.55	119.55	119.55	22
2021-07-19	117.07	117.07	117.07	117.07	10
2021-07-16	124.51	124.51	124.51	124.51	16
2021-07-15	125.14	125.14	125.14	125.14	0
2021-07-14	125.14	125.14	125.14	125.14	0
2021-07-13	125.14	125.14	125.14	125.14	0
2021-07-12	125.14	125.14	125.14	125.14	122
2021-07-09	122.68	122.68	122.68	122.68	0
2021-07-08	121.06	121.06	121.06	121.06	257
2021-07-07	125.83	125.83	125.83	125.83	0
2021-07-06	126.50	126.50	126.50	126.50	146
2021-07-05	120.72	120.72	120.72	120.72	0
2021-07-02	120.72	120.72	120.72	120.72	0
2021-07-01	120.72	120.72	120.72	120.72	50
2021-06-30	120.72	120.72	120.72	120.72	0
2021-06-29	120.72	120.72	120.72	120.72	0
2021-06-28	121.14	121.14	121.14	121.14	104
2021-06-25	124.97	124.97	124.97	124.97	0
2021-06-24	125.71	125.71	125.71	125.71	45
2021-06-23	123.72	123.72	123.72	123.72	655
2021-06-22	123.72	123.72	123.72	123.72	0
2021-06-21	123.72	123.72	123.72	123.72	0
2021-06-18	124.49	124.49	124.49	124.49	122
2021-06-17	129.10	129.10	129.10	129.10	0
2021-06-16	129.10	129.10	129.10	129.10	14
2021-06-15	129.20	129.20	129.20	129.20	58
2021-06-14	129.70	129.70	129.70	129.70	37
2021-06-11	126.59	126.59	126.59	126.59	79
2021-06-10	127.48	127.48	127.48	127.48	0
2021-06-09	128.47	128.47	128.47	128.47	5
2021-06-08	125.00	125.00	125.00	125.00	0
2021-06-07	125.77	125.77	125.77	125.77	139
2021-06-04	122.55	122.55	122.55	122.55	103
2021-06-03	123.35	123.35	123.35	123.35	2
2021-06-02	126.28	126.28	126.28	126.28	1
2021-06-01	126.27	126.27	126.27	126.27	0
2021-05-28	126.27	126.27	126.27	126.27	111
2021-05-27	125.44	125.44	125.44	125.44	0
2021-05-26	125.44	125.44	125.44	125.44	2
2021-05-25	125.17	125.17	125.17	125.17	99
2021-05-24	123.07	123.07	123.07	123.07	2,016
2021-05-21	121.16	121.16	121.16	121.16	11
2021-05-20	119.76	119.76	119.76	119.76	11
2021-05-19	121.75	121.75	121.75	121.75	4
2021-05-18	122.16	122.16	122.16	122.16	20
2021-05-17	122.16	122.16	122.16	122.16	70
2021-05-14	120.84	120.84	120.84	120.84	7
2021-05-13	120.65	120.65	120.65	120.65	161
2021-05-12	121.83	121.83	121.83	121.83	0
2021-05-11	122.30	122.30	122.30	122.30	0
2021-05-10	121.47	121.47	121.47	121.47	1,295
2021-05-07	122.67	122.67	122.67	122.67	69
2021-05-06	122.36	122.36	122.36	122.36	10
2021-05-05	128.25	128.25	128.25	128.25	0
2021-05-04	129.14	129.14	129.14	129.14	183
2021-04-30	130.47	130.47	130.47	130.47	15
2021-04-29	129.88	129.88	129.88	129.88	2,000
2021-04-28	130.01	130.01	130.01	130.01	340
2021-04-27	129.39	129.39	129.39	129.39	930
2021-04-26	128.79	128.79	128.79	128.79	61
2021-04-23	126.31	126.31	126.31	126.31	31
2021-04-22	122.47	122.47	122.47	122.47	0
2021-04-21	122.47	122.47	122.47	122.47	28
2021-04-20	121.43	121.43	121.43	121.43	254
2021-04-19	128.05	128.05	128.05	128.05	0
2021-04-16	128.49	128.49	128.49	128.49	170
2021-04-15	127.65	127.65	127.65	127.65	0
2021-04-14	127.65	127.65	127.65	127.65	157
2021-04-13	124.85	124.85	124.85	124.85	36
2021-04-12	122.97	122.97	122.97	122.97	10
2021-04-09	123.65	123.65	123.65	123.65	530
2021-04-08	125.23	125.23	125.23	125.23	194
2021-04-07	127.23	127.23	127.23	127.23	21
2021-04-06	120.80	120.80	120.80	120.80	10,596
2021-04-01	120.80	120.80	120.80	120.80	94
2021-03-31	122.04	122.04	122.04	122.04	860
2021-03-30	121.12	121.12	121.12	121.12	122
2021-03-29	121.12	121.12	121.12	121.12	0
2021-03-26	120.14	120.14	120.14	120.14	105
2021-03-25	118.50	118.50	118.50	118.50	40
2021-03-24	120.86	120.86	120.86	120.86	260
2021-03-23	122.10	122.10	122.10	122.10	491
2021-03-22	123.32	123.32	123.32	123.32	85
2021-03-19	126.06	126.06	126.06	126.06	181
2021-03-18	128.28	128.28	128.28	128.28	448
2021-03-17	124.45	124.45	124.45	124.45	0
2021-03-16	125.16	125.16	125.16	125.16	55
2021-03-15	126.46	126.46	126.46	126.46	109
2021-03-12	126.29	126.29	126.29	126.29	63
2021-03-11	125.49	125.49	125.49	125.49	1,581
2021-03-10	123.70	123.70	123.70	123.70	7
2021-03-09	124.60	124.60	124.60	124.60	26
2021-03-08	123.34	123.34	123.34	123.34	43
2021-03-05	118.79	118.79	118.79	118.79	123
2021-03-04	120.64	120.64	120.64	120.64	142
2021-03-03	124.25	124.25	124.25	124.25	24
2021-03-02	122.91	122.91	122.91	122.91	154
2021-03-01	124.51	124.51	124.51	124.51	58
2021-02-26	121.70	121.70	121.70	121.70	1,916
2021-02-25	123.89	123.89	123.89	123.89	75
2021-02-24	123.73	123.73	123.73	123.73	2,601
2021-02-23	120.24	120.24	120.24	120.24	578
2021-02-22	121.38	121.38	121.38	121.38	150
2021-02-19	116.54	116.54	116.54	116.54	35,042
2021-02-18	111.43	111.43	111.43	111.43	10
2021-02-17	113.51	113.51	113.51	113.51	35
2021-02-16	113.13	113.13	113.13	113.13	219
2021-02-15	111.65	111.65	111.65	111.65	0
2021-02-12	111.65	111.65	111.65	111.65	63
2021-02-11	110.31	110.31	110.31	110.31	37
2021-02-10	108.60	108.60	108.60	108.60	223
2021-02-09	110.59	110.59	110.59	110.59	319
2021-02-08	111.58	111.58	111.58	111.58	154
2021-02-05	110.13	110.13	110.13	110.13	121
2021-02-04	108.08	108.08	108.08	108.08	323
2021-02-03	107.73	107.73	107.73	107.73	26
2021-02-02	101.92	101.92	101.92	101.92	190
2021-02-01	103.71	103.71	103.71	103.71	69
2021-01-29	104.00	104.00	104.00	104.00	59
2021-01-28	101.46	101.46	101.46	101.46	210
2021-01-27	102.66	102.66	102.66	102.66	150
2021-01-26	105.42	105.42	105.42	105.42	149
2021-01-25	103.32	103.32	103.32	103.32	132
2021-01-22	107.72	107.72	107.72	107.72	31
2021-01-21	107.86	107.86	107.86	107.86	8
2021-01-20	106.38	106.38	106.38	106.38	72
2021-01-19	107.65	107.65	107.65	107.65	134
2021-01-18	111.30	111.30	111.30	111.30	0
2021-01-15	111.30	111.30	111.30	111.30	51
2021-01-14	111.34	111.34	111.34	111.34	47
2021-01-13	111.46	111.46	111.46	111.46	27
2021-01-12	112.70	112.70	112.70	112.70	244
2021-01-11	113.52	113.52	113.52	113.52	24
2021-01-08	114.35	114.35	114.35	114.35	448
2021-01-07	112.83	112.83	112.83	112.83	80
2021-01-06	110.91	110.91	110.91	110.91	9
2021-01-05	108.33	108.33	108.33	108.33	25
2021-01-04	107.62	107.62	107.62	107.62	11
2020-12-31	110.40	110.40	110.40	110.40	0
2020-12-30	109.71	109.71	109.71	109.71	963
2020-12-29	108.96	108.96	108.96	108.96	0
2020-12-24	106.20	106.20	106.20	106.20	0
2020-12-23	104.43	104.43	104.43	104.43	221
2020-12-22	104.45	104.45	104.45	104.45	31
2020-12-21	102.30	102.30	102.30	102.30	539
2020-12-18	106.84	106.84	106.84	106.84	171
2020-12-17	104.27	104.27	104.27	104.27	0
2020-12-16	104.01	104.01	104.01	104.01	13
2020-12-15	103.68	103.68	103.68	103.68	20
2020-12-14	103.47	103.47	103.47	103.47	67
2020-12-11	106.00	106.00	106.00	106.00	96
2020-12-10	106.00	106.00	106.00	106.00	217
2020-12-09	110.05	110.05	110.05	110.05	0
2020-12-08	110.05	110.05	110.05	110.05	45
2020-12-07	110.47	110.47	110.47	110.47	406
2020-12-04	109.67	109.67	109.67	109.67	170
2020-12-03	108.56	108.56	108.56	108.56	361
2020-12-02	104.84	104.84	104.84	104.84	115
2020-12-01	104.45	104.45	104.45	104.45	4
2020-11-30	103.47	103.47	103.47	103.47	133
2020-11-27	105.30	105.30	105.30	105.30	254
2020-11-26	106.97	106.97	106.97	106.97	0
2020-11-25	106.81	106.81	106.81	106.81	102
2020-11-24	103.33	103.33	103.33	103.33	2,887
2020-11-23	103.33	103.33	103.33	103.33	34
2020-11-20	103.10	103.10	103.10	103.10	0
2020-11-19	103.10	103.10	103.10	103.10	1,309
2020-11-18	103.12	103.12	103.12	103.12	316
2020-11-17	102.45	102.45	102.45	102.45	19
2020-11-16	108.55	108.55	108.55	108.55	349
2020-11-13	103.29	103.29	103.29	103.29	5,707
2020-11-12	103.29	103.29	103.29	103.29	110
2020-11-11	104.53	104.53	104.53	104.53	960
2020-11-10	104.31	104.31	104.31	104.31	552
2020-11-09	104.22	104.22	104.22	104.22	278,683
2020-11-06	89.28	89.28	89.28	89.28	100
2020-11-05	89.28	89.28	89.28	89.28	61,330
2020-11-04	89.28	89.28	89.28	89.28	2,584
2020-11-03	89.28	89.28	89.28	89.28	7
2020-11-02	85.77	85.77	85.77	85.77	0
2020-10-30	85.77	85.77	85.77	85.77	101
2020-10-29	85.04	85.04	85.04	85.04	72
2020-10-28	88.51	88.51	88.51	88.51	0
2020-10-27	88.51	88.51	88.51	88.51	14
2020-10-26	92.13	92.13	92.13	92.13	279
2020-10-23	93.53	93.53	93.53	93.53	0
2020-10-22	93.53	93.53	93.53	93.53	2
2020-10-21	88.60	88.60	88.60	88.60	0
2020-10-20	88.60	88.60	88.60	88.60	79
2020-10-19	87.59	87.59	87.59	87.59	0
2020-10-16	87.59	87.59	87.59	87.59	0
2020-10-15	87.43	87.43	87.43	87.43	100
2020-10-14	90.42	90.42	90.42	90.42	0
2020-10-13	90.42	90.42	90.42	90.42	28
2020-10-12	91.99	91.99	91.99	91.99	500
2020-10-09	91.99	91.99	91.99	91.99	0
2020-10-08	91.99	91.99	91.99	91.99	73
2020-10-07	90.49	90.49	90.49	90.49	16
2020-10-06	91.64	91.64	91.64	91.64	25
2020-10-05	88.93	88.93	88.93	88.93	84
2020-10-02	85.63	85.63	85.63	85.63	108
2020-10-01	88.36	88.36	88.36	88.36	0
2020-09-30	88.36	88.36	88.36	88.36	31
2020-09-29	88.02	88.02	88.02	88.02	3
2020-09-28	88.14	88.14	88.14	88.14	349
2020-09-25	81.99	81.99	81.99	81.99	0
2020-09-24	81.99	81.99	81.99	81.99	73
2020-09-23	86.08	86.08	86.08	86.08	9
2020-09-22	84.78	84.78	84.78	84.78	7
2020-09-21	86.36	86.36	86.36	86.36	151
2020-09-18	91.07	91.07	91.07	91.07	0
2020-09-17	92.50	92.50	92.50	92.50	1
2020-09-16	91.69	91.69	91.69	91.69	72
2020-09-15	90.97	90.97	90.97	90.97	0
2020-09-14	88.69	88.69	88.69	88.69	0
2020-09-11	88.69	88.69	88.69	88.69	10
2020-04-03	62.43	62.43	62.43	62.43	0
2020-04-02	62.43	62.43	62.43	62.43	400
2020-04-01	64.66	64.66	64.66	64.66	290

Share	Price	Change
C4x Discry Hdgs (C4XD)	12.00	27.32%
Oracle Power (ORCP)	0.032	0%
Dillistone (DSG)	11.50	0%
Proteome (PRM)	4.15	0%
Darktrace (DARK)	602.00	0%

Share	Price	Change
Indus Gas (INDI)	7.50	0%
R&Q Insurance (RQIH)	2.21	0%
Redx Pharma (REDX)	9.00	0%
Aukett Swanke (AUK)	1.40	0%
Ukrproduct (UKR)	2.24	0%

Share	Price	Volume
Cap-xx (CPX)	0.085	0
88 Energy (88E)	0.1675	0
Mosman Oil Gas (MSMN)	0.018	0
Lloyds (LLOY)	52.30	0
Beacon Energy. (BCE)	0.0575	0