Humana Ord Share History

Humana Ord Share Price history. The following table shows end-of-day data 0J6Z historical share prices for Humana 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.

0J6Z.L
Share Price 0J6Z.L
Charts 0J6Z.L
Trades 0J6Z.L
History Compare
0J6Z.L 0J6Z.L
Share News 0J6Z.L
RNS 0J6Z.L
Accounts

Date	Open	High	Low	Close	Volume
2024-05-03	303.38	303.38	303.38	303.38	335
2024-05-02	303.38	303.38	303.38	303.38	441
2024-05-01	303.38	303.38	303.38	303.38	615
2024-04-30	303.38	303.38	303.38	303.38	282
2024-04-29	303.38	303.38	303.38	303.38	343
2024-04-26	310.67	310.67	310.67	310.67	395
2024-04-25	322.59	322.59	322.59	322.59	2,592
2024-04-24	322.59	322.59	322.59	322.59	3,722
2024-04-23	322.59	322.59	322.59	322.59	102
2024-04-22	328.93	328.93	328.93	328.93	326
2024-04-19	328.93	328.93	328.93	328.93	1,325
2024-04-18	325.37	325.37	325.37	325.37	657
2024-04-17	316.30	316.30	316.30	316.30	372
2024-04-16	318.01	318.01	318.01	318.01	919
2024-04-15	317.11	317.11	317.11	317.11	256
2024-04-12	317.09	317.09	317.09	317.09	853
2024-04-11	322.09	322.09	322.09	322.09	522
2024-04-10	322.09	322.09	322.09	322.09	186
2024-04-09	316.21	316.21	316.21	316.21	1,011
2024-04-08	346.98	346.98	346.98	346.98	1,348
2024-04-05	346.98	346.98	346.98	346.98	395
2024-04-04	346.98	346.98	346.98	346.98	1,515
2024-04-03	346.98	346.98	346.98	346.98	1,884
2024-04-02	346.98	346.98	346.98	346.98	4,998
2024-04-01	346.98	346.98	346.98	346.98	0
2024-03-29	346.98	346.98	346.98	346.98	0
2024-03-28	346.98	346.98	346.98	346.98	439
2024-03-27	347.17	347.17	347.17	347.17	136
2024-03-26	344.28	344.28	344.28	344.28	623
2024-03-25	344.28	344.28	344.28	344.28	321
2024-03-22	346.56	346.56	346.56	346.56	344
2024-03-21	346.56	346.56	346.56	346.56	654
2024-03-20	346.56	346.56	346.56	346.56	124
2024-03-19	346.56	346.56	346.56	346.56	177
2024-03-18	346.56	346.56	346.56	346.56	71,603
2024-03-15	346.56	346.56	346.56	346.56	140
2024-03-14	346.56	346.56	346.56	346.56	243
2024-03-13	346.56	346.56	346.56	346.56	227
2024-03-12	346.56	346.56	346.56	346.56	624
2024-03-11	346.56	346.56	346.56	346.56	1,258
2024-03-08	346.56	346.56	346.56	346.56	128
2024-03-07	346.56	346.56	346.56	346.56	242
2024-03-06	346.56	346.56	346.56	346.56	312
2024-03-05	346.56	346.56	346.56	346.56	309
2024-03-04	346.56	346.56	346.56	346.56	408
2024-03-01	359.48	359.48	359.48	359.48	935
2024-02-29	359.48	359.48	359.48	359.48	411
2024-02-28	359.48	359.48	359.48	359.48	62,723
2024-02-27	359.48	359.48	359.48	359.48	413
2024-02-26	364.82	364.82	364.82	364.82	75
2024-02-23	364.82	364.82	364.82	364.82	305
2024-02-22	364.82	364.82	364.82	364.82	187
2024-02-21	364.82	364.82	364.82	364.82	661
2024-02-20	364.82	364.82	364.82	364.82	373
2024-02-19	367.37	367.37	367.37	367.37	0
2024-02-16	365.91	365.91	365.91	365.91	351
2024-02-15	368.80	368.80	368.80	368.80	286
2024-02-14	368.80	368.80	368.80	368.80	130
2024-02-13	368.80	368.80	368.80	368.80	148
2024-02-12	364.68	364.68	364.68	364.68	283
2024-02-09	364.68	364.68	364.68	364.68	1,962
2024-02-08	364.68	364.68	364.68	364.68	331
2024-02-07	364.68	364.68	364.68	364.68	196
2024-02-06	364.68	364.68	364.68	364.68	456
2024-02-05	364.68	364.68	364.68	364.68	706
2024-02-02	381.88	381.88	381.88	381.88	246
2024-02-01	359.60	359.60	359.60	359.60	522
2024-01-31	359.60	359.60	359.60	359.60	444
2024-01-30	359.60	359.60	359.60	359.60	1,532
2024-01-29	359.60	359.60	359.60	359.60	2,074
2024-01-26	359.60	359.60	359.60	359.60	2,224
2024-01-25	405.08	405.08	405.08	405.08	2,812
2024-01-24	405.08	405.08	405.08	405.08	165
2024-01-23	405.98	405.98	405.98	405.98	913
2024-01-22	408.98	408.98	408.98	408.98	339
2024-01-19	408.98	408.98	408.98	408.98	384
2024-01-18	439.33	439.33	439.33	439.33	3,124
2024-01-17	439.33	439.33	439.33	439.33	692
2024-01-16	439.33	439.33	439.33	439.33	19,346
2024-01-15	438.98	438.98	438.98	438.98	0
2024-01-12	438.64	438.64	438.64	438.64	461
2024-01-11	457.64	457.64	457.64	457.64	75
2024-01-10	457.64	457.64	457.64	457.64	3,193
2024-01-09	460.94	460.94	460.94	460.94	29
2024-01-08	453.92	453.92	453.92	453.92	409
2024-01-05	469.17	469.17	469.17	469.17	330
2024-01-04	469.17	469.17	469.17	469.17	157
2024-01-03	458.07	458.07	458.07	458.07	797
2024-01-02	458.07	458.07	458.07	458.07	129
2024-01-01	458.07	458.07	458.07	458.07	0
2023-12-29	458.07	458.07	458.07	458.07	156
2023-12-28	458.07	458.07	458.07	458.07	89
2023-12-27	451.07	451.07	451.07	451.07	164
2023-12-26	451.07	451.07	451.07	451.07	0
2023-12-25	451.07	451.07	451.07	451.07	0
2023-12-22	451.07	451.07	451.07	451.07	9
2023-12-21	451.07	451.07	451.07	451.07	59
2023-12-20	460.24	460.24	460.24	460.24	191
2023-12-19	463.20	463.20	463.20	463.20	802
2023-12-18	463.20	463.20	463.20	463.20	187
2023-12-15	469.31	469.31	469.31	469.31	376
2023-12-14	469.31	469.31	469.31	469.31	34,059
2023-12-13	469.39	469.39	469.39	469.39	19,493
2023-12-12	469.39	469.39	469.39	469.39	116
2023-12-11	469.39	469.39	469.39	469.39	126
2023-12-08	472.96	472.96	472.96	472.96	237
2023-12-07	472.96	472.96	472.96	472.96	169
2023-12-06	489.63	489.63	489.63	489.63	121
2023-12-05	489.63	489.63	489.63	489.63	123
2023-12-04	489.63	489.63	489.63	489.63	238
2023-12-01	484.86	484.86	484.86	484.86	38,192
2023-11-30	483.49	483.49	483.49	483.49	14,175
2023-11-29	505.19	505.19	505.19	505.19	16,843
2023-11-28	505.19	505.19	505.19	505.19	125
2023-11-27	501.23	501.23	501.23	501.23	50
2023-11-24	501.23	501.23	501.23	501.23	59
2023-11-23	501.23	501.23	501.23	501.23	0
2023-11-22	501.23	501.23	501.23	501.23	354
2023-11-21	501.23	501.23	501.23	501.23	169
2023-11-20	501.23	501.23	501.23	501.23	65
2023-11-17	501.23	501.23	501.23	501.23	223
2023-11-16	501.23	501.23	501.23	501.23	533
2023-11-15	501.23	501.23	501.23	501.23	58
2023-11-14	500.08	500.08	500.08	500.08	118
2023-11-13	500.08	500.08	500.08	500.08	109
2023-11-10	500.08	500.08	500.08	500.08	92
2023-11-09	500.08	500.08	500.08	500.08	76
2023-11-08	500.08	500.08	500.08	500.08	35
2023-11-07	500.08	500.08	500.08	500.08	5,423
2023-11-06	471.34	471.34	471.34	471.34	15,918
2023-11-03	471.34	471.34	471.34	471.34	139
2023-11-02	503.60	503.60	503.60	503.60	39,469
2023-11-01	503.60	503.60	503.60	503.60	39,192
2023-10-31	518.12	518.12	518.12	518.12	105
2023-10-30	517.67	517.67	517.67	517.67	463
2023-10-27	517.67	517.67	517.67	517.67	378
2023-10-26	517.67	517.67	517.67	517.67	528
2023-10-25	524.61	524.61	524.61	524.61	233
2023-10-24	524.61	524.61	524.61	524.61	393
2023-10-23	523.54	523.54	523.54	523.54	616
2023-10-20	523.54	523.54	523.54	523.54	146
2023-10-19	523.54	523.54	523.54	523.54	1,096
2023-10-18	523.54	523.54	523.54	523.54	326
2023-10-17	499.81	499.81	499.81	499.81	93
2023-10-16	499.81	499.81	499.81	499.81	58
2023-10-13	499.81	499.81	499.81	499.81	443
2023-10-12	501.08	501.08	501.08	501.08	243
2023-10-11	501.08	501.08	501.08	501.08	107
2023-10-10	501.08	501.08	501.08	501.08	215
2023-10-09	501.08	501.08	501.08	501.08	151
2023-10-06	493.00	493.00	493.00	493.00	312
2023-10-05	493.00	493.00	493.00	493.00	47
2023-10-04	493.00	493.00	493.00	493.00	122
2023-10-03	493.00	493.00	493.00	493.00	74
2023-10-02	493.00	493.00	493.00	493.00	76
2023-09-29	493.00	493.00	493.00	493.00	163
2023-09-28	493.00	493.00	493.00	493.00	88
2023-09-27	493.00	493.00	493.00	493.00	1,997
2023-09-26	497.47	497.47	497.47	497.47	400
2023-09-25	497.47	497.47	497.47	497.47	108
2023-09-22	497.47	497.47	497.47	497.47	104
2023-09-21	497.47	497.47	497.47	497.47	105
2023-09-20	474.02	474.02	474.02	474.02	40
2023-09-19	474.02	474.02	474.02	474.02	76
2023-09-18	470.83	470.83	470.83	470.83	122
2023-09-15	472.78	472.78	472.78	472.78	35
2023-09-14	472.50	472.50	472.50	472.50	19
2023-09-13	461.36	461.36	461.36	461.36	197
2023-09-12	461.36	461.36	461.36	461.36	602
2023-09-11	461.36	461.36	461.36	461.36	66
2023-09-08	461.36	461.36	461.36	461.36	107
2023-09-07	461.36	461.36	461.36	461.36	73
2023-09-06	461.36	461.36	461.36	461.36	52
2023-09-05	461.36	461.36	461.36	461.36	376
2023-09-04	461.36	461.36	461.36	461.36	0
2023-09-01	461.36	461.36	461.36	461.36	230
2023-08-31	476.06	476.06	476.06	476.06	172
2023-08-30	476.06	476.06	476.06	476.06	16
2023-08-29	480.31	480.31	480.31	480.31	20,520
2023-08-28	480.22	480.22	480.22	480.22	0
2023-08-25	480.22	480.22	480.22	480.22	43
2023-08-24	480.22	480.22	480.22	480.22	436
2023-08-23	491.28	491.28	491.28	491.28	510
2023-08-22	491.28	491.28	491.28	491.28	100,046
2023-08-21	490.48	490.48	490.48	490.48	33
2023-08-18	490.85	490.85	490.85	490.85	151
2023-08-17	490.48	490.48	490.48	490.48	89
2023-08-16	497.36	497.36	497.36	497.36	8
2023-08-15	494.56	494.56	494.56	494.56	80
2023-08-14	494.56	494.56	494.56	494.56	52
2023-08-11	494.56	494.56	494.56	494.56	60,680
2023-08-10	494.90	494.90	494.90	494.90	61
2023-08-09	494.11	494.11	494.11	494.11	13
2023-08-08	494.67	494.67	494.67	494.67	100,189
2023-08-07	495.52	495.52	495.52	495.52	290
2023-08-04	491.87	491.87	491.87	491.87	132
2023-08-03	491.87	491.87	491.87	491.87	17,841
2023-08-02	459.41	459.41	459.41	459.41	1,480
2023-08-01	459.41	459.41	459.41	459.41	106
2023-07-31	456.64	456.64	456.64	456.64	212
2023-07-28	456.64	456.64	456.64	456.64	4,035
2023-07-27	456.64	456.64	456.64	456.64	298
2023-07-26	452.80	452.80	452.80	452.80	55
2023-07-25	451.08	451.08	451.08	451.08	83
2023-07-24	456.93	456.93	456.93	456.93	18
2023-07-21	451.50	451.50	451.50	451.50	546
2023-07-20	451.50	451.50	451.50	451.50	24,713
2023-07-19	434.41	434.41	434.41	434.41	374
2023-07-18	434.41	434.41	434.41	434.41	2,151
2023-07-17	434.05	434.05	434.05	434.05	145
2023-07-14	435.41	435.41	435.41	435.41	174
2023-07-13	427.46	427.46	427.46	427.46	1,312
2023-07-12	427.57	427.57	427.57	427.57	272
2023-07-11	433.32	433.32	433.32	433.32	172
2023-07-10	433.32	433.32	433.32	433.32	334
2023-07-07	445.69	445.69	445.69	445.69	319
2023-07-06	445.69	445.69	445.69	445.69	198
2023-07-05	445.69	445.69	445.69	445.69	231
2023-07-04	446.27	446.27	446.27	446.27	0
2023-07-03	445.84	445.84	445.84	445.84	21,267
2023-06-30	443.50	443.50	443.50	443.50	45,978
2023-06-29	448.47	448.47	448.47	448.47	140
2023-06-28	448.47	448.47	448.47	448.47	221
2023-06-27	443.57	443.57	443.57	443.57	443
2023-06-26	452.57	452.57	452.57	452.57	327
2023-06-23	452.57	452.57	452.57	452.57	136
2023-06-22	443.87	443.87	443.87	443.87	53
2023-06-21	443.87	443.87	443.87	443.87	3,329
2023-06-20	443.87	443.87	443.87	443.87	819
2023-06-19	455.00	455.00	455.00	455.00	5
2023-06-16	449.99	449.99	449.99	449.99	1,470
2023-06-15	457.90	457.90	457.90	457.90	392
2023-06-14	456.49	456.49	456.49	456.49	11,931
2023-06-13	513.34	513.34	513.34	513.34	546
2023-06-12	513.34	513.34	513.34	513.34	176
2023-06-09	524.22	524.22	524.22	524.22	78
2023-06-08	524.22	524.22	524.22	524.22	233
2023-06-07	524.22	524.22	524.22	524.22	71
2023-06-06	524.22	524.22	524.22	524.22	225
2023-06-05	524.22	524.22	524.22	524.22	193
2023-06-02	513.03	513.03	513.03	513.03	829
2023-06-01	513.03	513.03	513.03	513.03	190
2023-05-31	502.31	502.31	502.31	502.31	183
2023-05-30	502.31	502.31	502.31	502.31	392
2023-05-29	502.31	502.31	502.31	502.31	0
2023-05-26	502.31	502.31	502.31	502.31	835
2023-05-25	502.31	502.31	502.31	502.31	1,038
2023-05-24	502.31	502.31	502.31	502.31	1,116
2023-05-23	502.31	502.31	502.31	502.31	302
2023-05-22	515.56	515.56	515.56	515.56	149
2023-05-19	514.01	514.01	514.01	514.01	78
2023-05-18	520.29	520.29	520.29	520.29	221
2023-05-17	523.76	523.76	523.76	523.76	7,468
2023-05-16	523.76	523.76	523.76	523.76	616
2023-05-15	521.31	521.31	521.31	521.31	1,458
2023-05-12	528.99	528.99	528.99	528.99	7,178
2023-05-11	532.62	532.62	532.62	532.62	20
2023-05-10	532.62	532.62	532.62	532.62	8
2023-05-09	523.94	523.94	523.94	523.94	62
2023-05-08	523.94	523.94	523.94	523.94	0
2023-05-05	523.94	523.94	523.94	523.94	91
2023-05-04	523.94	523.94	523.94	523.94	490
2023-05-03	490.37	490.37	490.37	490.37	180
2023-05-02	490.37	490.37	490.37	490.37	466
2023-05-01	490.37	490.37	490.37	490.37	0
2023-04-28	490.37	490.37	490.37	490.37	119
2023-04-27	490.37	490.37	490.37	490.37	126
2023-04-26	490.37	490.37	490.37	490.37	187
2023-04-25	490.37	490.37	490.37	490.37	344
2023-04-24	490.37	490.37	490.37	490.37	95
2023-04-21	490.37	490.37	490.37	490.37	135
2023-04-20	518.98	518.98	518.98	518.98	81
2023-04-19	518.98	518.98	518.98	518.98	524
2023-04-18	518.98	518.98	518.98	518.98	272
2023-04-17	518.98	518.98	518.98	518.98	269
2023-04-14	532.58	532.58	532.58	532.58	223
2023-04-13	532.58	532.58	532.58	532.58	425
2023-04-12	532.58	532.58	532.58	532.58	1,118
2023-04-11	498.33	498.33	498.33	498.33	4,036
2023-04-10	505.18	505.18	505.18	505.18	0
2023-04-07	505.18	505.18	505.18	505.18	0
2023-04-06	505.18	505.18	505.18	505.18	87
2023-04-05	505.18	505.18	505.18	505.18	118
2023-04-04	501.66	501.66	501.66	501.66	22,821
2023-04-03	488.54	488.54	488.54	488.54	1,446
2023-03-31	488.54	488.54	488.54	488.54	325
2023-03-30	504.25	504.25	504.25	504.25	38
2023-03-29	504.25	504.25	504.25	504.25	368
2023-03-28	504.25	504.25	504.25	504.25	227
2023-03-27	504.25	504.25	504.25	504.25	175
2023-03-24	504.25	504.25	504.25	504.25	3,056
2023-03-23	504.25	504.25	504.25	504.25	2,183
2023-03-22	504.25	504.25	504.25	504.25	2,080
2023-03-21	495.17	495.17	495.17	495.17	268
2023-03-20	495.17	495.17	495.17	495.17	431
2023-03-17	487.71	487.71	487.71	487.71	7,015
2023-03-16	487.71	487.71	487.71	487.71	410
2023-03-15	487.94	487.94	487.94	487.94	110
2023-03-14	485.45	485.45	485.45	485.45	166
2023-03-13	496.12	496.12	496.12	496.12	970
2023-03-10	496.12	496.12	496.12	496.12	244
2023-03-09	496.12	496.12	496.12	496.12	255
2023-03-08	496.12	496.12	496.12	496.12	297
2023-03-07	496.12	496.12	496.12	496.12	95
2023-03-06	496.12	496.12	496.12	496.12	220
2023-03-03	491.66	491.66	491.66	491.66	479
2023-03-02	495.45	495.45	495.45	495.45	100
2023-03-01	504.36	504.36	504.36	504.36	350
2023-02-28	504.36	504.36	504.36	504.36	54
2023-02-27	504.45	504.45	504.45	504.45	120
2023-02-24	510.42	510.42	510.42	510.42	3,665
2023-02-23	510.42	510.42	510.42	510.42	1,909
2023-02-22	510.42	510.42	510.42	510.42	60,507
2023-02-21	510.42	510.42	510.42	510.42	71
2023-02-20	510.42	510.42	510.42	510.42	0
2023-02-17	510.42	510.42	510.42	510.42	271
2023-02-16	510.42	510.42	510.42	510.42	412
2023-02-15	499.33	499.33	499.33	499.33	9,193
2023-02-14	498.62	498.62	498.62	498.62	30,219
2023-02-13	498.62	498.62	498.62	498.62	144,130
2023-02-10	493.07	493.07	493.07	493.07	330
2023-02-09	486.25	486.25	486.25	486.25	2,930
2023-02-08	486.17	486.17	486.17	486.17	33,415
2023-02-07	477.60	477.60	477.60	477.60	144,232
2023-02-06	494.97	494.97	494.97	494.97	209
2023-02-03	494.97	494.97	494.97	494.97	468
2023-02-02	494.97	494.97	494.97	494.97	358
2023-02-01	509.59	509.59	509.59	509.59	1,348
2023-01-31	509.59	509.59	509.59	509.59	498
2023-01-30	486.65	486.65	486.65	486.65	19
2023-01-27	494.31	494.31	494.31	494.31	111
2023-01-26	494.31	494.31	494.31	494.31	968
2023-01-25	494.31	494.31	494.31	494.31	422
2023-01-24	494.31	494.31	494.31	494.31	12
2023-01-23	495.95	495.95	495.95	495.95	283
2023-01-20	491.72	491.72	491.72	491.72	0
2023-01-19	484.75	484.75	484.75	484.75	0
2023-01-18	487.33	487.33	487.33	487.33	1,344
2023-01-17	491.75	491.75	491.75	491.75	1,623
2023-01-16	484.72	484.72	484.72	484.72	0
2023-01-13	484.72	484.72	484.72	484.72	75,042
2023-01-12	484.72	484.72	484.72	484.72	121,502
2023-01-11	484.72	484.72	484.72	484.72	736
2023-01-10	480.18	480.18	480.18	480.18	105
2023-01-09	488.17	488.17	488.17	488.17	89
2023-01-06	488.17	488.17	488.17	488.17	29
2023-01-05	492.12	492.12	492.12	492.12	49
2023-01-04	486.51	486.51	486.51	486.51	292
2023-01-03	515.24	515.24	515.24	515.24	387
2023-01-02	515.24	515.24	515.24	515.24	0
2022-12-30	515.24	515.24	515.24	515.24	12
2022-12-29	515.24	515.24	515.24	515.24	146
2022-12-28	518.23	518.23	518.23	518.23	25
2022-12-27	513.89	513.89	513.89	513.89	0
2022-12-26	513.89	513.89	513.89	513.89	0
2022-12-23	513.89	513.89	513.89	513.89	1
2022-12-22	513.89	513.89	513.89	513.89	9
2022-12-21	501.72	501.72	501.72	501.72	59,330
2022-12-20	503.01	503.01	503.01	503.01	110
2022-12-19	503.51	503.51	503.51	503.51	283
2022-12-16	504.98	504.98	504.98	504.98	106
2022-12-15	517.73	517.73	517.73	517.73	64
2022-12-14	520.85	520.85	520.85	520.85	6,072
2022-12-13	533.74	533.74	533.74	533.74	430
2022-12-12	533.42	533.42	533.42	533.42	101
2022-12-09	549.18	549.18	549.18	549.18	107
2022-12-08	549.18	549.18	549.18	549.18	881
2022-12-07	544.81	544.81	544.81	544.81	0
2022-12-06	550.58	550.58	550.58	550.58	459
2022-12-05	548.76	548.76	548.76	548.76	262
2022-12-02	547.37	547.37	547.37	547.37	305
2022-12-01	554.00	554.00	554.00	554.00	1,337
2022-11-30	526.25	526.25	526.25	526.25	90
2022-11-29	538.78	538.78	538.78	538.78	5
2022-11-28	538.78	538.78	538.78	538.78	14
2022-11-25	531.18	531.18	531.18	531.18	83
2022-11-24	531.18	531.18	531.18	531.18	0
2022-11-23	531.18	531.18	531.18	531.18	4
2022-11-22	530.02	530.02	530.02	530.02	2,628
2022-11-21	527.59	527.59	527.59	527.59	2
2022-11-18	520.26	520.26	520.26	520.26	158
2022-11-17	528.21	528.21	528.21	528.21	35
2022-11-16	516.19	516.19	516.19	516.19	162
2022-11-15	514.63	514.63	514.63	514.63	168
2022-11-14	530.97	530.97	530.97	530.97	1,229
2022-11-11	520.01	520.01	520.01	520.01	169
2022-11-10	542.55	542.55	542.55	542.55	141
2022-11-09	559.90	559.90	559.90	559.90	21
2022-11-08	559.90	559.90	559.90	559.90	667
2022-11-07	552.38	552.38	552.38	552.38	2,709
2022-11-04	563.00	563.00	563.00	563.00	9
2022-11-03	559.58	559.58	559.58	559.58	2,376
2022-11-02	563.20	563.20	563.20	563.20	140
2022-11-01	558.08	558.08	558.08	558.08	14
2022-10-31	561.16	561.16	561.16	561.16	2
2022-10-28	554.06	554.06	554.06	554.06	100
2022-10-27	543.85	543.85	543.85	543.85	87
2022-10-26	522.90	522.90	522.90	522.90	13
2022-10-25	522.90	522.90	522.90	522.90	16
2022-10-24	507.55	507.55	507.55	507.55	5
2022-10-21	507.55	507.55	507.55	507.55	391
2022-10-20	501.87	501.87	501.87	501.87	161
2022-10-19	501.87	501.87	501.87	501.87	221
2022-10-18	492.99	492.99	492.99	492.99	191
2022-10-17	492.99	492.99	492.99	492.99	6,162
2022-10-14	501.08	501.08	501.08	501.08	196
2022-10-13	500.91	500.91	500.91	500.91	230
2022-10-12	500.91	500.91	500.91	500.91	3,231
2022-10-11	500.92	500.92	500.92	500.92	12
2022-10-10	501.42	501.42	501.42	501.42	116
2022-10-07	499.30	499.30	499.30	499.30	3,252
2022-10-06	510.38	510.38	510.38	510.38	103
2022-10-05	486.62	486.62	486.62	486.62	375
2022-10-04	486.62	486.62	486.62	486.62	59,608
2022-10-03	486.62	486.62	486.62	486.62	14,097
2022-09-30	492.46	492.46	492.46	492.46	382
2022-09-29	479.29	479.29	479.29	479.29	445
2022-09-28	479.29	479.29	479.29	479.29	102
2022-09-27	482.63	482.63	482.63	482.63	3,766
2022-09-26	507.99	507.99	507.99	507.99	0
2022-09-23	507.99	507.99	507.99	507.99	359
2022-09-22	507.99	507.99	507.99	507.99	8,482
2022-09-21	507.99	507.99	507.99	507.99	2,844
2022-09-20	507.99	507.99	507.99	507.99	754
2022-09-19	496.87	496.87	496.87	496.87	0
2022-09-16	496.87	496.87	496.87	496.87	207
2022-09-15	488.95	488.95	488.95	488.95	376
2022-09-14	463.17	463.17	463.17	463.17	418
2022-09-13	473.70	473.70	473.70	473.70	33
2022-09-12	481.10	481.10	481.10	481.10	130
2022-09-09	483.22	483.22	483.22	483.22	148
2022-09-08	485.94	485.94	485.94	485.94	779
2022-09-07	485.56	485.56	485.56	485.56	173
2022-09-06	485.56	485.56	485.56	485.56	68
2022-09-05	484.40	484.40	484.40	484.40	0
2022-09-02	489.29	489.29	489.29	489.29	36
2022-09-01	485.18	485.18	485.18	485.18	18
2022-08-31	499.99	499.99	499.99	499.99	0
2022-08-30	499.99	499.99	499.99	499.99	0
2022-08-29	499.99	499.99	499.99	499.99	0
2022-08-26	499.99	499.99	499.99	499.99	0
2022-08-25	499.99	499.99	499.99	499.99	0
2022-08-24	499.99	499.99	499.99	499.99	0
2022-08-23	499.99	499.99	499.99	499.99	55
2022-08-22	497.09	497.09	497.09	497.09	0
2022-08-19	497.09	497.09	497.09	497.09	136
2022-08-18	494.38	494.38	494.38	494.38	150
2022-08-17	495.22	495.22	495.22	495.22	4
2022-08-16	491.67	491.67	491.67	491.67	17
2022-08-15	491.67	491.67	491.67	491.67	157
2022-08-12	491.67	491.67	491.67	491.67	107
2022-08-11	484.00	484.00	484.00	484.00	763
2022-08-10	487.40	487.40	487.40	487.40	0
2022-08-09	485.28	485.28	485.28	485.28	3
2022-08-08	485.28	485.28	485.28	485.28	82
2022-08-05	483.56	483.56	483.56	483.56	4
2022-08-04	483.56	483.56	483.56	483.56	0
2022-08-03	480.26	480.26	480.26	480.26	5
2022-08-02	480.26	480.26	480.26	480.26	27
2022-08-01	480.77	480.77	480.77	480.77	257
2022-07-29	476.50	476.50	476.50	476.50	55
2022-07-28	477.19	477.19	477.19	477.19	0
2022-07-27	492.18	492.18	492.18	492.18	41
2022-07-26	491.80	491.80	491.80	491.80	47
2022-07-25	481.39	481.39	481.39	481.39	101
2022-07-22	481.39	481.39	481.39	481.39	8
2022-07-21	481.39	481.39	481.39	481.39	148
2022-07-20	497.52	497.52	497.52	497.52	139
2022-07-19	483.71	483.71	483.71	483.71	13
2022-07-18	489.91	489.91	489.91	489.91	6
2022-07-15	470.00	470.00	470.00	470.00	0
2022-07-14	470.00	470.00	470.00	470.00	17
2022-07-13	488.62	488.62	488.62	488.62	50
2022-07-12	488.62	488.62	488.62	488.62	32
2022-07-11	488.62	488.62	488.62	488.62	10
2022-07-08	488.62	488.62	488.62	488.62	1
2022-07-07	477.69	477.69	477.69	477.69	22
2022-07-06	477.69	477.69	477.69	477.69	3,603
2022-07-05	474.14	474.14	474.14	474.14	2,451
2022-07-04	467.43	467.43	467.43	467.43	0
2022-07-01	467.43	467.43	467.43	467.43	4
2022-06-30	466.67	466.67	466.67	466.67	226
2022-06-29	465.41	465.41	465.41	465.41	53
2022-06-28	465.41	465.41	465.41	465.41	269
2022-06-27	465.41	465.41	465.41	465.41	9
2022-06-24	448.05	448.05	448.05	448.05	1
2022-06-23	448.05	448.05	448.05	448.05	0
2022-06-22	428.44	428.44	428.44	428.44	2
2022-06-21	428.44	428.44	428.44	428.44	19,698
2022-06-20	433.04	433.04	433.04	433.04	0
2022-06-17	433.04	433.04	433.04	433.04	3
2022-06-16	423.93	423.93	423.93	423.93	0
2022-06-15	423.93	423.93	423.93	423.93	0
2022-06-14	444.56	444.56	444.56	444.56	0
2022-06-13	444.56	444.56	444.56	444.56	0
2022-06-10	448.01	448.01	448.01	448.01	0
2022-06-09	448.01	448.01	448.01	448.01	5
2022-06-08	449.78	449.78	449.78	449.78	200
2022-06-07	444.10	444.10	444.10	444.10	0
2022-06-06	454.23	454.23	454.23	454.23	0
2022-06-03	454.23	454.23	454.23	454.23	0
2022-06-02	454.23	454.23	454.23	454.23	0
2022-06-01	454.23	454.23	454.23	454.23	0
2022-05-31	455.82	455.82	455.82	455.82	411
2022-05-30	459.18	459.18	459.18	459.18	0
2022-05-27	459.18	459.18	459.18	459.18	114
2022-05-26	451.62	451.62	451.62	451.62	9
2022-05-25	439.50	439.50	439.50	439.50	0
2022-05-24	439.50	439.50	439.50	439.50	329
2022-05-23	439.62	439.62	439.62	439.62	0
2022-05-20	431.21	431.21	431.21	431.21	7
2022-05-19	410.02	410.02	410.02	410.02	79
2022-05-18	440.59	440.59	440.59	440.59	0
2022-05-17	438.89	438.89	438.89	438.89	0
2022-05-16	438.89	438.89	438.89	438.89	0
2022-05-13	428.94	428.94	428.94	428.94	0
2022-05-12	431.73	431.73	431.73	431.73	0
2022-05-11	443.68	443.68	443.68	443.68	4
2022-05-10	424.98	424.98	424.98	424.98	0
2022-05-09	424.98	424.98	424.98	424.98	40
2022-05-06	434.79	434.79	434.79	434.79	26
2022-05-05	434.45	434.45	434.45	434.45	0
2022-05-04	434.45	434.45	434.45	434.45	0
2022-05-03	436.93	436.93	436.93	436.93	41
2022-05-02	458.04	458.04	458.04	458.04	0
2022-04-29	458.04	458.04	458.04	458.04	1
2022-04-28	445.37	445.37	445.37	445.37	113
2022-04-27	436.82	436.82	436.82	436.82	25
2022-04-26	436.82	436.82	436.82	436.82	15
2022-04-25	440.12	440.12	440.12	440.12	8
2022-04-22	457.89	457.89	457.89	457.89	0
2022-04-21	464.73	464.73	464.73	464.73	124
2022-04-20	462.50	462.50	462.50	462.50	0
2022-04-19	462.41	462.41	462.41	462.41	21
2022-04-18	461.35	461.35	461.35	461.35	0
2022-04-15	461.35	461.35	461.35	461.35	0
2022-04-14	461.35	461.35	461.35	461.35	74
2022-04-13	452.03	452.03	452.03	452.03	24
2022-04-12	452.03	452.03	452.03	452.03	41
2022-04-11	457.81	457.81	457.81	457.81	2,535
2022-04-08	449.05	449.05	449.05	449.05	0
2022-04-07	449.05	449.05	449.05	449.05	0
2022-04-06	443.22	443.22	443.22	443.22	19,698
2022-04-05	446.01	446.01	446.01	446.01	168
2022-04-04	441.41	441.41	441.41	441.41	0
2022-04-01	439.39	439.39	439.39	439.39	0
2022-03-31	439.39	439.39	439.39	439.39	22
2022-03-30	436.18	436.18	436.18	436.18	150
2022-03-29	440.38	440.38	440.38	440.38	0
2022-03-28	440.38	440.38	440.38	440.38	37,876
2022-03-25	437.46	437.46	437.46	437.46	93,575
2022-03-24	431.49	431.49	431.49	431.49	46
2022-03-23	436.72	436.72	436.72	436.72	5
2022-03-22	439.58	439.58	439.58	439.58	10
2022-03-21	439.58	439.58	439.58	439.58	132
2022-03-18	441.09	441.09	441.09	441.09	0
2022-03-17	439.42	439.42	439.42	439.42	0
2022-03-16	439.42	439.42	439.42	439.42	256
2022-03-15	438.24	438.24	438.24	438.24	261
2022-03-14	430.54	430.54	430.54	430.54	9
2022-03-11	431.30	431.30	431.30	431.30	0
2022-03-10	432.60	432.60	432.60	432.60	0
2022-03-09	432.60	432.60	432.60	432.60	15
2022-03-08	440.96	440.96	440.96	440.96	0
2022-03-07	440.96	440.96	440.96	440.96	48
2022-03-04	431.00	431.00	431.00	431.00	0
2022-03-03	431.00	431.00	431.00	431.00	0
2022-03-02	431.00	431.00	431.00	431.00	9
2022-03-01	428.70	428.70	428.70	428.70	129
2022-02-28	421.30	421.30	421.30	421.30	120
2022-02-25	421.30	421.30	421.30	421.30	84,588
2022-02-24	422.05	422.05	422.05	422.05	190
2022-02-23	422.06	422.06	422.06	422.06	403
2022-02-22	423.52	423.52	423.52	423.52	42,758
2022-02-21	427.46	427.46	427.46	427.46	0
2022-02-18	427.46	427.46	427.46	427.46	61
2022-02-17	433.00	433.00	433.00	433.00	6
2022-02-16	433.00	433.00	433.00	433.00	9
2022-02-15	433.00	433.00	433.00	433.00	22
2022-02-14	433.00	433.00	433.00	433.00	6
2022-02-11	433.00	433.00	433.00	433.00	7
2022-02-10	433.00	433.00	433.00	433.00	29
2022-02-09	433.00	433.00	433.00	433.00	42,753
2022-02-08	430.20	430.20	430.20	430.20	83
2022-02-07	430.20	430.20	430.20	430.20	46
2022-02-04	438.43	438.43	438.43	438.43	25
2022-02-03	424.83	424.83	424.83	424.83	114
2022-02-02	394.50	394.50	394.50	394.50	78
2022-02-01	384.49	384.49	384.49	384.49	6
2022-01-31	384.49	384.49	384.49	384.49	38
2022-01-28	384.49	384.49	384.49	384.49	10
2022-01-27	384.49	384.49	384.49	384.49	105
2022-01-26	375.04	375.04	375.04	375.04	11
2022-01-25	367.85	367.85	367.85	367.85	4
2022-01-24	367.85	367.85	367.85	367.85	152
2022-01-21	390.24	390.24	390.24	390.24	16
2022-01-20	376.14	376.14	376.14	376.14	1
2022-01-19	376.14	376.14	376.14	376.14	65
2022-01-18	391.66	391.66	391.66	391.66	155
2022-01-17	391.66	391.66	391.66	391.66	0
2022-01-14	398.24	398.24	398.24	398.24	505
2022-01-13	389.59	389.59	389.59	389.59	21
2022-01-12	354.53	354.53	354.53	354.53	18
2022-01-11	354.53	354.53	354.53	354.53	67
2022-01-10	354.53	354.53	354.53	354.53	33
2022-01-07	354.53	354.53	354.53	354.53	366
2022-01-06	461.36	461.36	461.36	461.36	805
2022-01-05	461.36	461.36	461.36	461.36	8
2022-01-04	466.23	466.23	466.23	466.23	4
2022-01-03	466.23	466.23	466.23	466.23	0
2021-12-31	466.23	466.23	466.23	466.23	3
2021-12-30	466.23	466.23	466.23	466.23	0
2021-12-29	466.23	466.23	466.23	466.23	5
2021-12-28	454.58	454.58	454.58	454.58	0
2021-12-27	454.58	454.58	454.58	454.58	0
2021-12-24	454.58	454.58	454.58	454.58	0
2021-12-23	454.58	454.58	454.58	454.58	115
2021-12-22	450.14	450.14	450.14	450.14	0
2021-12-21	447.00	447.00	447.00	447.00	26
2021-12-20	447.00	447.00	447.00	447.00	20
2021-12-17	458.27	458.27	458.27	458.27	15
2021-12-16	461.80	461.80	461.80	461.80	32
2021-12-15	461.86	461.86	461.86	461.86	0
2021-12-14	465.61	465.61	465.61	465.61	94
2021-12-13	460.84	460.84	460.84	460.84	1,903
2021-12-10	431.42	431.42	431.42	431.42	19
2021-12-09	431.42	431.42	431.42	431.42	31
2021-12-08	431.42	431.42	431.42	431.42	75
2021-12-07	421.70	421.70	421.70	421.70	118
2021-12-06	421.70	421.70	421.70	421.70	21
2021-12-03	416.35	416.35	416.35	416.35	8
2021-12-02	416.35	416.35	416.35	416.35	85
2021-12-01	420.83	420.83	420.83	420.83	31
2021-11-30	428.36	428.36	428.36	428.36	114
2021-11-29	428.36	428.36	428.36	428.36	30
2021-11-26	425.57	425.57	425.57	425.57	1,455
2021-11-25	436.19	436.19	436.19	436.19	0
2021-11-24	436.34	436.34	436.34	436.34	34
2021-11-23	444.97	444.97	444.97	444.97	94
2021-11-22	444.97	444.97	444.97	444.97	49
2021-11-19	444.97	444.97	444.97	444.97	31
2021-11-18	442.70	442.70	442.70	442.70	13
2021-11-17	442.70	442.70	442.70	442.70	12,210
2021-11-16	442.71	442.71	442.71	442.71	5
2021-11-15	447.88	447.88	447.88	447.88	9
2021-11-12	447.88	447.88	447.88	447.88	26
2021-11-11	451.11	451.11	451.11	451.11	17
2021-11-10	451.11	451.11	451.11	451.11	10
2021-11-09	455.14	455.14	455.14	455.14	4
2021-11-08	455.14	455.14	455.14	455.14	169
2021-11-05	461.42	461.42	461.42	461.42	147
2021-11-04	461.42	461.42	461.42	461.42	8
2021-11-03	461.42	461.42	461.42	461.42	3,030
2021-11-02	459.61	459.61	459.61	459.61	49
2021-11-01	459.61	459.61	459.61	459.61	100
2021-10-29	468.41	468.41	468.41	468.41	10
2021-10-28	468.41	468.41	468.41	468.41	12
2021-10-27	466.15	466.15	466.15	466.15	218
2021-10-26	463.42	463.42	463.42	463.42	16
2021-10-25	464.60	464.60	464.60	464.60	123
2021-10-22	457.82	457.82	457.82	457.82	10
2021-10-21	457.82	457.82	457.82	457.82	69
2021-10-20	441.50	441.50	441.50	441.50	2,569
2021-10-19	439.56	439.56	439.56	439.56	21
2021-10-18	440.09	440.09	440.09	440.09	117
2021-10-15	434.33	434.33	434.33	434.33	34
2021-10-14	434.33	434.33	434.33	434.33	223
2021-10-13	416.00	416.00	416.00	416.00	10
2021-10-12	416.00	416.00	416.00	416.00	111
2021-10-11	398.47	398.47	398.47	398.47	10
2021-10-08	398.47	398.47	398.47	398.47	21
2021-10-07	398.47	398.47	398.47	398.47	171
2021-10-06	398.47	398.47	398.47	398.47	660
2021-10-05	398.47	398.47	398.47	398.47	47
2021-10-04	398.47	398.47	398.47	398.47	4
2021-10-01	398.47	398.47	398.47	398.47	54
2021-09-30	398.47	398.47	398.47	398.47	13
2021-09-29	398.47	398.47	398.47	398.47	26
2021-09-28	401.00	401.00	401.00	401.00	362
2021-09-27	401.45	401.45	401.45	401.45	14
2021-09-24	401.45	401.45	401.45	401.45	74
2021-09-23	400.35	400.35	400.35	400.35	119
2021-09-22	407.79	407.79	407.79	407.79	18
2021-09-21	407.79	407.79	407.79	407.79	50
2021-09-20	407.79	407.79	407.79	407.79	22
2021-09-17	402.69	402.69	402.69	402.69	22
2021-09-16	402.12	402.12	402.12	402.12	87
2021-09-15	401.99	401.99	401.99	401.99	407
2021-09-14	409.05	409.05	409.05	409.05	9
2021-09-13	401.98	401.98	401.98	401.98	2,550
2021-09-10	419.27	419.27	419.27	419.27	438
2021-09-09	419.27	419.27	419.27	419.27	97
2021-09-08	415.44	415.44	415.44	415.44	26
2021-09-07	415.44	415.44	415.44	415.44	11
2021-09-06	415.44	415.44	415.44	415.44	0
2021-09-03	416.15	416.15	416.15	416.15	5
2021-09-02	405.42	405.42	405.42	405.42	617
2021-09-01	405.42	405.42	405.42	405.42	190
2021-08-31	408.40	408.40	408.40	408.40	5
2021-08-30	406.95	406.95	406.95	406.95	0
2021-08-27	406.95	406.95	406.95	406.95	45
2021-08-26	406.95	406.95	406.95	406.95	14
2021-08-25	409.02	409.02	409.02	409.02	183
2021-08-24	413.51	413.51	413.51	413.51	522
2021-08-23	413.61	413.61	413.61	413.61	0
2021-08-20	413.69	413.69	413.69	413.69	27
2021-08-19	408.16	408.16	408.16	408.16	0
2021-08-18	412.50	412.50	412.50	412.50	51
2021-08-17	409.62	409.62	409.62	409.62	43
2021-08-16	409.62	409.62	409.62	409.62	124
2021-08-13	407.49	407.49	407.49	407.49	668
2021-08-12	417.83	417.83	417.83	417.83	0
2021-08-11	417.83	417.83	417.83	417.83	8
2021-08-10	417.83	417.83	417.83	417.83	34
2021-08-09	417.83	417.83	417.83	417.83	8
2021-08-06	417.83	417.83	417.83	417.83	46
2021-08-05	425.49	425.49	425.49	425.49	17
2021-08-04	425.49	425.49	425.49	425.49	18
2021-08-03	425.86	425.86	425.86	425.86	23
2021-08-02	425.86	425.86	425.86	425.86	14
2021-07-30	440.81	440.81	440.81	440.81	0
2021-07-29	440.81	440.81	440.81	440.81	1
2021-07-28	440.29	440.29	440.29	440.29	74
2021-07-27	467.31	467.31	467.31	467.31	44
2021-07-26	467.36	467.36	467.36	467.36	52
2021-07-23	463.48	463.48	463.48	463.48	31
2021-07-22	463.48	463.48	463.48	463.48	28
2021-07-21	460.50	460.50	460.50	460.50	28
2021-07-20	462.92	462.92	462.92	462.92	28
2021-07-19	470.90	470.90	470.90	470.90	14
2021-07-16	468.00	468.00	468.00	468.00	218
2021-07-15	460.11	460.11	460.11	460.11	5
2021-07-14	460.11	460.11	460.11	460.11	10
2021-07-13	460.27	460.27	460.27	460.27	31
2021-07-12	457.21	457.21	457.21	457.21	46
2021-07-09	456.78	456.78	456.78	456.78	216
2021-07-08	452.74	452.74	452.74	452.74	13
2021-07-07	451.77	451.77	451.77	451.77	13
2021-07-06	451.77	451.77	451.77	451.77	13
2021-07-05	451.77	451.77	451.77	451.77	0
2021-07-02	442.55	442.55	442.55	442.55	17
2021-07-01	442.55	442.55	442.55	442.55	318
2021-06-30	442.55	442.55	442.55	442.55	131
2021-06-29	444.88	444.88	444.88	444.88	0
2021-06-28	440.61	440.61	440.61	440.61	98
2021-06-25	442.54	442.54	442.54	442.54	27
2021-06-24	440.65	440.65	440.65	440.65	10
2021-06-23	435.73	435.73	435.73	435.73	190
2021-06-22	423.50	423.50	423.50	423.50	17
2021-06-21	423.50	423.50	423.50	423.50	10
2021-06-18	426.16	426.16	426.16	426.16	148
2021-06-17	427.44	427.44	427.44	427.44	158
2021-06-16	424.66	424.66	424.66	424.66	21
2021-06-15	415.12	415.12	415.12	415.12	1
2021-06-14	419.18	419.18	419.18	419.18	1
2021-06-11	420.96	420.96	420.96	420.96	20
2021-06-10	423.87	423.87	423.87	423.87	4
2021-06-09	423.87	423.87	423.87	423.87	63
2021-06-08	431.86	431.86	431.86	431.86	29
2021-06-07	431.86	431.86	431.86	431.86	23
2021-06-04	431.86	431.86	431.86	431.86	82
2021-06-03	430.09	430.09	430.09	430.09	72
2021-06-02	440.54	440.54	440.54	440.54	28
2021-06-01	440.54	440.54	440.54	440.54	57
2021-05-28	439.36	439.36	439.36	439.36	82
2021-05-27	439.34	439.34	439.34	439.34	81
2021-05-26	441.36	441.36	441.36	441.36	10
2021-05-25	441.36	441.36	441.36	441.36	100
2021-05-24	441.36	441.36	441.36	441.36	13
2021-05-21	441.36	441.36	441.36	441.36	67
2021-05-20	441.36	441.36	441.36	441.36	180
2021-05-19	441.36	441.36	441.36	441.36	84
2021-05-18	457.95	457.95	457.95	457.95	7
2021-05-17	457.95	457.95	457.95	457.95	0
2021-05-14	457.95	457.95	457.95	457.95	17
2021-05-13	455.76	455.76	455.76	455.76	24
2021-05-12	455.76	455.76	455.76	455.76	15
2021-05-11	467.97	467.97	467.97	467.97	51
2021-05-10	467.97	467.97	467.97	467.97	40
2021-05-07	464.28	464.28	464.28	464.28	42
2021-05-06	461.31	461.31	461.31	461.31	0
2021-05-05	461.31	461.31	461.31	461.31	158
2021-05-04	448.80	448.80	448.80	448.80	15
2021-04-30	448.80	448.80	448.80	448.80	0
2021-04-29	448.80	448.80	448.80	448.80	0
2021-04-28	448.80	448.80	448.80	448.80	0
2021-04-27	447.33	447.33	447.33	447.33	44
2021-04-26	444.01	444.01	444.01	444.01	0
2021-04-23	444.01	444.01	444.01	444.01	96
2021-04-22	441.75	441.75	441.75	441.75	16
2021-04-21	444.43	444.43	444.43	444.43	1,530
2021-04-20	439.92	439.92	439.92	439.92	60
2021-04-19	435.79	435.79	435.79	435.79	7
2021-04-16	423.17	423.17	423.17	423.17	115
2021-04-15	423.17	423.17	423.17	423.17	71
2021-04-14	417.11	417.11	417.11	417.11	9
2021-04-13	413.21	413.21	413.21	413.21	12
2021-04-12	420.60	420.60	420.60	420.60	32
2021-04-09	409.80	409.80	409.80	409.80	0
2021-04-08	409.80	409.80	409.80	409.80	0
2021-04-07	409.80	409.80	409.80	409.80	1,455
2021-04-06	423.60	423.60	423.60	423.60	155
2021-04-01	423.60	423.60	423.60	423.60	93
2021-03-31	423.60	423.60	423.60	423.60	0
2021-03-30	423.60	423.60	423.60	423.60	14
2021-03-29	423.60	423.60	423.60	423.60	19
2021-03-26	419.16	419.16	419.16	419.16	22
2021-03-25	409.73	409.73	409.73	409.73	22
2021-03-24	402.49	402.49	402.49	402.49	20
2021-03-23	402.49	402.49	402.49	402.49	0
2021-03-22	402.49	402.49	402.49	402.49	1,605
2021-03-19	405.63	405.63	405.63	405.63	40
2021-03-18	405.63	405.63	405.63	405.63	0
2021-03-17	405.63	405.63	405.63	405.63	1,128
2021-03-16	404.44	404.44	404.44	404.44	0
2021-03-15	404.44	404.44	404.44	404.44	1,200
2021-03-12	407.09	407.09	407.09	407.09	4
2021-03-11	403.46	403.46	403.46	403.46	7,287
2021-03-10	406.30	406.30	406.30	406.30	15
2021-03-09	401.07	401.07	401.07	401.07	30
2021-03-08	388.56	388.56	388.56	388.56	58
2021-03-05	388.56	388.56	388.56	388.56	16
2021-03-04	382.16	382.16	382.16	382.16	101
2021-03-03	386.30	386.30	386.30	386.30	0
2021-03-02	381.57	381.57	381.57	381.57	6
2021-03-01	379.65	379.65	379.65	379.65	0
2021-02-26	383.61	383.61	383.61	383.61	118
2021-02-25	378.69	378.69	378.69	378.69	414
2021-02-24	378.69	378.69	378.69	378.69	3
2021-02-23	378.69	378.69	378.69	378.69	0
2021-02-22	378.69	378.69	378.69	378.69	0
2021-02-19	378.69	378.69	378.69	378.69	0
2021-02-18	375.02	375.02	375.02	375.02	1,968
2021-02-17	379.43	379.43	379.43	379.43	5
2021-02-16	379.43	379.43	379.43	379.43	112
2021-02-15	379.43	379.43	379.43	379.43	0
2021-02-12	379.43	379.43	379.43	379.43	115
2021-02-11	381.83	381.83	381.83	381.83	1
2021-02-10	382.59	382.59	382.59	382.59	0
2021-02-09	382.27	382.27	382.27	382.27	1,413
2021-02-08	379.30	379.30	379.30	379.30	2
2021-02-05	377.42	377.42	377.42	377.42	129
2021-02-04	379.93	379.93	379.93	379.93	11
2021-02-03	379.90	379.90	379.90	379.90	0
2021-02-02	379.90	379.90	379.90	379.90	14
2021-02-01	382.23	382.23	382.23	382.23	31
2021-01-29	389.79	389.79	389.79	389.79	40
2021-01-28	395.85	395.85	395.85	395.85	9
2021-01-27	395.85	395.85	395.85	395.85	61
2021-01-26	404.16	404.16	404.16	404.16	2,105
2021-01-25	412.70	412.70	412.70	412.70	7
2021-01-22	412.70	412.70	412.70	412.70	0
2021-01-21	411.34	411.34	411.34	411.34	100
2021-01-20	410.51	410.51	410.51	410.51	0
2021-01-19	410.51	410.51	410.51	410.51	371
2021-01-18	416.79	416.79	416.79	416.79	0
2021-01-15	416.79	416.79	416.79	416.79	100
2021-01-14	416.79	416.79	416.79	416.79	14
2021-01-13	416.79	416.79	416.79	416.79	589
2021-01-12	434.85	434.85	434.85	434.85	5
2021-01-11	434.85	434.85	434.85	434.85	0
2021-01-08	410.50	410.50	410.50	410.50	33
2021-01-07	410.50	410.50	410.50	410.50	0
2021-01-06	410.50	410.50	410.50	410.50	24
2021-01-05	410.50	410.50	410.50	410.50	6,073
2021-01-04	412.61	412.61	412.61	412.61	23
2020-12-31	412.61	412.61	412.61	412.61	0
2020-12-30	412.61	412.61	412.61	412.61	20
2020-12-29	412.61	412.61	412.61	412.61	121
2020-12-24	398.47	398.47	398.47	398.47	0
2020-12-23	398.47	398.47	398.47	398.47	30
2020-12-22	389.46	389.46	389.46	389.46	0
2020-12-21	394.90	394.90	394.90	394.90	0
2020-12-18	394.90	394.90	394.90	394.90	26
2020-12-17	394.99	394.99	394.99	394.99	36
2020-12-16	392.33	392.33	392.33	392.33	0
2020-12-15	391.00	391.00	391.00	391.00	53
2020-12-14	394.23	394.23	394.23	394.23	0
2020-12-11	394.23	394.23	394.23	394.23	18
2020-12-10	410.57	410.57	410.57	410.57	0
2020-12-09	410.57	410.57	410.57	410.57	48
2020-12-08	412.78	412.78	412.78	412.78	0
2020-12-07	412.78	412.78	412.78	412.78	269
2020-12-04	409.87	409.87	409.87	409.87	20
2020-12-03	405.75	405.75	405.75	405.75	0
2020-12-02	405.72	405.72	405.72	405.72	0
2020-12-01	407.91	407.91	407.91	407.91	30
2020-11-30	398.20	398.20	398.20	398.20	29
2020-11-27	408.03	408.03	408.03	408.03	51
2020-11-26	411.01	411.01	411.01	411.01	0
2020-11-25	411.01	411.01	411.01	411.01	0
2020-11-24	411.01	411.01	411.01	411.01	0
2020-11-23	411.01	411.01	411.01	411.01	0
2020-11-20	411.01	411.01	411.01	411.01	144
2020-11-19	422.19	422.19	422.19	422.19	0
2020-11-18	422.19	422.19	422.19	422.19	0
2020-11-17	428.54	428.54	428.54	428.54	0
2020-11-16	431.73	431.73	431.73	431.73	0
2020-11-13	431.73	431.73	431.73	431.73	21
2020-11-12	432.22	432.22	432.22	432.22	0
2020-11-11	432.22	432.22	432.22	432.22	182
2020-11-10	419.44	419.44	419.44	419.44	17
2020-11-09	446.42	446.42	446.42	446.42	2
2020-11-06	446.42	446.42	446.42	446.42	0
2020-11-05	453.92	453.92	453.92	453.92	0
2020-11-04	394.64	394.64	394.64	394.64	0
2020-11-03	394.64	394.64	394.64	394.64	0
2020-11-02	394.64	394.64	394.64	394.64	0
2020-10-30	394.64	394.64	394.64	394.64	160
2020-10-29	421.46	421.46	421.46	421.46	0
2020-10-28	421.46	421.46	421.46	421.46	203
2020-10-27	436.68	436.68	436.68	436.68	16
2020-10-26	436.68	436.68	436.68	436.68	0
2020-10-23	436.68	436.68	436.68	436.68	0
2020-10-22	436.68	436.68	436.68	436.68	0
2020-10-21	436.68	436.68	436.68	436.68	0
2020-10-20	436.68	436.68	436.68	436.68	0
2020-10-19	419.75	419.75	419.75	419.75	0
2020-10-16	419.75	419.75	419.75	419.75	0
2020-10-15	419.75	419.75	419.75	419.75	0
2020-10-14	419.75	419.75	419.75	419.75	0
2020-10-13	419.75	419.75	419.75	419.75	0
2020-10-12	419.75	419.75	419.75	419.75	0
2020-10-09	419.75	419.75	419.75	419.75	0
2020-10-08	419.75	419.75	419.75	419.75	0
2020-10-07	418.26	418.26	418.26	418.26	2,043
2020-10-06	419.62	419.62	419.62	419.62	0
2020-10-05	414.80	414.80	414.80	414.80	0
2020-10-02	414.80	414.80	414.80	414.80	2
2020-10-01	414.80	414.80	414.80	414.80	0
2020-09-30	404.73	404.73	404.73	404.73	0
2020-09-29	404.73	404.73	404.73	404.73	0
2020-09-28	404.73	404.73	404.73	404.73	65
2020-09-25	385.50	385.50	385.50	385.50	0
2020-09-24	385.50	385.50	385.50	385.50	0
2020-09-23	385.50	385.50	385.50	385.50	9
2020-09-22	402.63	402.63	402.63	402.63	0
2020-09-21	402.63	402.63	402.63	402.63	0
2020-09-18	397.50	397.50	397.50	397.50	0
2020-09-17	391.06	391.06	391.06	391.06	0
2020-09-16	391.06	391.06	391.06	391.06	87
2020-09-15	391.06	391.06	391.06	391.06	0
2020-09-14	391.06	391.06	391.06	391.06	0
2020-09-11	391.06	391.06	391.06	391.06	4
2020-04-03	290.48	290.48	290.48	290.48	0
2020-04-02	290.48	290.48	290.48	290.48	0
2020-04-01	290.48	290.48	290.48	290.48	2

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