Ishares Iboxx I Share History

Ishares Iboxx I Share Price history. The following table shows end-of-day data 0JFI historical share prices for Ishares Iboxx I, 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.

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

Date	Open	High	Low	Close	Volume
2024-05-03	105.71	105.71	105.71	105.71	2,553
2024-05-02	105.71	105.71	105.71	105.71	1,994
2024-05-01	105.71	105.71	105.71	105.71	1,712
2024-04-30	105.71	105.71	105.71	105.71	310,926
2024-04-29	105.71	105.71	105.71	105.71	1,231
2024-04-26	105.71	105.71	105.71	105.71	2,070
2024-04-25	105.71	105.71	105.71	105.71	2,836
2024-04-24	105.71	105.71	105.71	105.71	43,346
2024-04-23	105.71	105.71	105.71	105.71	2,124
2024-04-22	108.73	108.73	108.73	108.73	404,545
2024-04-19	108.73	108.73	108.73	108.73	8,065
2024-04-18	108.73	108.73	108.73	108.73	104,791
2024-04-17	108.73	108.73	108.73	108.73	1,192
2024-04-16	108.73	108.73	108.73	108.73	169
2024-04-15	108.73	108.73	108.73	108.73	3,237
2024-04-12	108.73	108.73	108.73	108.73	4,678
2024-04-11	108.73	108.73	108.73	108.73	822
2024-04-10	108.73	108.73	108.73	108.73	3,388
2024-04-09	108.73	108.73	108.73	108.73	2,423
2024-04-08	108.73	108.73	108.73	108.73	5,087
2024-04-05	108.73	108.73	108.73	108.73	5,592
2024-04-04	108.73	108.73	108.73	108.73	101,661
2024-04-03	108.73	108.73	108.73	108.73	342,465
2024-04-02	108.69	108.69	108.69	108.69	5,108
2024-04-01	108.69	108.69	108.69	108.69	0
2024-03-29	108.69	108.69	108.69	108.69	0
2024-03-28	108.69	108.69	108.69	108.69	19,283
2024-03-27	108.69	108.69	108.69	108.69	376,425
2024-03-26	107.96	107.96	107.96	107.96	2,417
2024-03-25	107.96	107.96	107.96	107.96	598,974
2024-03-22	107.96	107.96	107.96	107.96	2,248
2024-03-21	107.96	107.96	107.96	107.96	97,505
2024-03-20	107.96	107.96	107.96	107.96	535
2024-03-19	107.81	107.81	107.81	107.81	317,698
2024-03-18	107.76	107.76	107.76	107.76	213
2024-03-15	108.63	108.63	108.63	108.63	379,066
2024-03-14	108.63	108.63	108.63	108.63	21,301
2024-03-13	108.63	108.63	108.63	108.63	23,733
2024-03-12	108.63	108.63	108.63	108.63	1,840
2024-03-11	108.27	108.27	108.27	108.27	417
2024-03-08	108.27	108.27	108.27	108.27	127,020
2024-03-07	108.27	108.27	108.27	108.27	19,319
2024-03-06	108.27	108.27	108.27	108.27	2,003
2024-03-05	107.66	107.66	107.66	107.66	1,860
2024-03-04	107.66	107.66	107.66	107.66	2,341
2024-03-01	108.07	108.07	108.07	108.07	1,167
2024-02-29	108.07	108.07	108.07	108.07	5,982
2024-02-28	107.72	107.72	107.72	107.72	5,036
2024-02-27	107.72	107.72	107.72	107.72	186,918
2024-02-26	107.72	107.72	107.72	107.72	210
2024-02-23	107.72	107.72	107.72	107.72	138
2024-02-22	107.72	107.72	107.72	107.72	5,077
2024-02-21	110.22	110.22	110.22	110.22	709
2024-02-20	110.22	110.22	110.22	110.22	22,687
2024-02-19	110.22	110.22	110.22	110.22	0
2024-02-16	110.22	110.22	110.22	110.22	1,159
2024-02-15	110.22	110.22	110.22	110.22	1,897
2024-02-14	110.22	110.22	110.22	110.22	22,255
2024-02-13	110.22	110.22	110.22	110.22	40,500
2024-02-12	110.22	110.22	110.22	110.22	50,571
2024-02-09	110.22	110.22	110.22	110.22	726,501
2024-02-08	110.22	110.22	110.22	110.22	5,071
2024-02-07	110.22	110.22	110.22	110.22	0
2024-02-06	110.22	110.22	110.22	110.22	1,670
2024-02-05	110.22	110.22	110.22	110.22	154,540
2024-02-02	110.22	110.22	110.22	110.22	797
2024-02-01	108.92	108.92	108.92	108.92	2,157
2024-01-31	108.92	108.92	108.92	108.92	573,590
2024-01-30	108.92	108.92	108.92	108.92	385,573
2024-01-29	108.92	108.92	108.92	108.92	1,063,191
2024-01-26	108.92	108.92	108.92	108.92	334
2024-01-25	108.92	108.92	108.92	108.92	92,031
2024-01-24	108.92	108.92	108.92	108.92	19
2024-01-23	108.80	108.80	108.80	108.80	173,219
2024-01-22	109.20	109.20	109.20	109.20	2,183
2024-01-19	109.20	109.20	109.20	109.20	128,150
2024-01-18	109.20	109.20	109.20	109.20	7,724
2024-01-17	109.20	109.20	109.20	109.20	1,117
2024-01-16	109.20	109.20	109.20	109.20	2,650
2024-01-15	109.20	109.20	109.20	109.20	0
2024-01-12	109.20	109.20	109.20	109.20	62
2024-01-11	109.20	109.20	109.20	109.20	37,643
2024-01-10	109.20	109.20	109.20	109.20	311,568
2024-01-09	109.20	109.20	109.20	109.20	200
2024-01-08	109.20	109.20	109.20	109.20	62,302
2024-01-05	111.37	111.37	111.37	111.37	470
2024-01-04	111.37	111.37	111.37	111.37	2,050
2024-01-03	111.37	111.37	111.37	111.37	5,789
2024-01-02	111.37	111.37	111.37	111.37	93
2024-01-01	111.37	111.37	111.37	111.37	0
2023-12-29	111.37	111.37	111.37	111.37	3,601
2023-12-28	110.19	110.19	110.19	110.19	5,631
2023-12-27	110.19	110.19	110.19	110.19	553,581
2023-12-26	110.19	110.19	110.19	110.19	0
2023-12-25	110.19	110.19	110.19	110.19	0
2023-12-22	110.19	110.19	110.19	110.19	547,592
2023-12-21	110.19	110.19	110.19	110.19	1,923
2023-12-20	110.19	110.19	110.19	110.19	1,279
2023-12-19	110.19	110.19	110.19	110.19	3,550
2023-12-18	110.33	110.33	110.33	110.33	767,311
2023-12-15	110.33	110.33	110.33	110.33	2,582
2023-12-14	110.33	110.33	110.33	110.33	30,456
2023-12-13	107.24	107.24	107.24	107.24	172,560
2023-12-12	107.24	107.24	107.24	107.24	2,400
2023-12-11	107.24	107.24	107.24	107.24	514
2023-12-08	107.24	107.24	107.24	107.24	33,880
2023-12-07	106.51	106.51	106.51	106.51	1,730
2023-12-06	106.51	106.51	106.51	106.51	5,148
2023-12-05	106.51	106.51	106.51	106.51	157,717
2023-12-04	106.51	106.51	106.51	106.51	11,602
2023-12-01	106.51	106.51	106.51	106.51	1,428
2023-11-30	106.51	106.51	106.51	106.51	1,232
2023-11-29	104.34	104.34	104.34	104.34	589
2023-11-28	104.34	104.34	104.34	104.34	708
2023-11-27	104.34	104.34	104.34	104.34	5,015
2023-11-24	104.34	104.34	104.34	104.34	1,553
2023-11-23	104.34	104.34	104.34	104.34	0
2023-11-22	104.34	104.34	104.34	104.34	50,002
2023-11-21	104.34	104.34	104.34	104.34	90
2023-11-20	104.34	104.34	104.34	104.34	28,206
2023-11-17	103.80	103.80	103.80	103.80	395,022
2023-11-16	103.80	103.80	103.80	103.80	2
2023-11-15	103.80	103.80	103.80	103.80	34,112
2023-11-14	103.80	103.80	103.80	103.80	14,934
2023-11-13	99.95	99.95	99.95	99.95	207
2023-11-10	99.95	99.95	99.95	99.95	28,000
2023-11-09	99.95	99.95	99.95	99.95	379
2023-11-08	99.95	99.95	99.95	99.95	55,001
2023-11-07	99.95	99.95	99.95	99.95	59,550
2023-11-06	99.95	99.95	99.95	99.95	21,876
2023-11-03	99.95	99.95	99.95	99.95	400
2023-11-02	99.95	99.95	99.95	99.95	610
2023-11-01	99.95	99.95	99.95	99.95	303
2023-10-31	99.95	99.95	99.95	99.95	362
2023-10-30	99.95	99.95	99.95	99.95	591
2023-10-27	99.95	99.95	99.95	99.95	20,338
2023-10-26	99.95	99.95	99.95	99.95	201
2023-10-25	99.95	99.95	99.95	99.95	5,501
2023-10-24	99.36	99.36	99.36	99.36	379,180
2023-10-23	103.41	103.41	103.41	103.41	472,734
2023-10-20	103.41	103.41	103.41	103.41	301
2023-10-19	103.41	103.41	103.41	103.41	1,519
2023-10-18	103.41	103.41	103.41	103.41	189,621
2023-10-17	103.41	103.41	103.41	103.41	80,480
2023-10-16	103.41	103.41	103.41	103.41	700
2023-10-13	103.41	103.41	103.41	103.41	1,269
2023-10-12	103.41	103.41	103.41	103.41	327
2023-10-11	103.41	103.41	103.41	103.41	1,303
2023-10-10	103.41	103.41	103.41	103.41	5,838
2023-10-09	103.41	103.41	103.41	103.41	416
2023-10-06	103.41	103.41	103.41	103.41	711
2023-10-05	103.41	103.41	103.41	103.41	16
2023-10-04	103.41	103.41	103.41	103.41	325
2023-10-03	103.41	103.41	103.41	103.41	676,103
2023-10-02	103.41	103.41	103.41	103.41	1,990
2023-09-29	103.41	103.41	103.41	103.41	2,450
2023-09-28	103.41	103.41	103.41	103.41	5,560
2023-09-27	103.41	103.41	103.41	103.41	1,273
2023-09-26	103.41	103.41	103.41	103.41	33,633
2023-09-25	103.41	103.41	103.41	103.41	46,883
2023-09-22	103.41	103.41	103.41	103.41	2,893
2023-09-21	103.41	103.41	103.41	103.41	1,177,685
2023-09-20	104.64	104.64	104.64	104.64	96,180
2023-09-19	105.00	105.00	105.00	105.00	55,486
2023-09-18	105.00	105.00	105.00	105.00	0
2023-09-15	105.00	105.00	105.00	105.00	58,860
2023-09-14	105.00	105.00	105.00	105.00	27,065
2023-09-13	105.00	105.00	105.00	105.00	325
2023-09-12	105.00	105.00	105.00	105.00	6,439
2023-09-11	105.00	105.00	105.00	105.00	21,096
2023-09-08	105.00	105.00	105.00	105.00	3,524
2023-09-07	105.78	105.78	105.78	105.78	1,566
2023-09-06	105.78	105.78	105.78	105.78	4,869
2023-09-05	105.78	105.78	105.78	105.78	52,197
2023-09-04	105.78	105.78	105.78	105.78	0
2023-09-01	105.78	105.78	105.78	105.78	18,297
2023-08-31	105.23	105.23	105.23	105.23	44,220
2023-08-30	105.23	105.23	105.23	105.23	20,169
2023-08-29	105.23	105.23	105.23	105.23	26,788
2023-08-28	105.23	105.23	105.23	105.23	0
2023-08-25	105.23	105.23	105.23	105.23	30,310
2023-08-24	105.23	105.23	105.23	105.23	25,598
2023-08-23	103.50	103.50	103.50	103.50	126,700
2023-08-22	103.50	103.50	103.50	103.50	59,664
2023-08-21	103.60	103.60	103.60	103.60	936,260
2023-08-18	105.93	105.93	105.93	105.93	15,281
2023-08-17	105.93	105.93	105.93	105.93	29,985
2023-08-16	105.93	105.93	105.93	105.93	35,309
2023-08-15	105.93	105.93	105.93	105.93	91
2023-08-14	106.03	106.03	106.03	106.03	302
2023-08-11	106.03	106.03	106.03	106.03	0
2023-08-10	106.03	106.03	106.03	106.03	489
2023-08-09	106.03	106.03	106.03	106.03	2,152
2023-08-08	106.03	106.03	106.03	106.03	2,286,265
2023-08-07	107.07	107.07	107.07	107.07	687,436
2023-08-04	107.07	107.07	107.07	107.07	322
2023-08-03	107.07	107.07	107.07	107.07	2,175
2023-08-02	107.07	107.07	107.07	107.07	38,056
2023-08-01	107.07	107.07	107.07	107.07	2,034
2023-07-31	107.07	107.07	107.07	107.07	4,787
2023-07-28	107.07	107.07	107.07	107.07	600
2023-07-27	107.07	107.07	107.07	107.07	90,438
2023-07-26	107.07	107.07	107.07	107.07	21,005
2023-07-25	107.07	107.07	107.07	107.07	100
2023-07-24	107.07	107.07	107.07	107.07	53,170
2023-07-21	107.07	107.07	107.07	107.07	456
2023-07-20	107.07	107.07	107.07	107.07	84
2023-07-19	107.07	107.07	107.07	107.07	251
2023-07-18	107.07	107.07	107.07	107.07	4,872
2023-07-17	107.07	107.07	107.07	107.07	920
2023-07-14	107.07	107.07	107.07	107.07	22
2023-07-13	107.07	107.07	107.07	107.07	45,296
2023-07-12	107.07	107.07	107.07	107.07	13,641
2023-07-11	107.07	107.07	107.07	107.07	437
2023-07-10	107.07	107.07	107.07	107.07	31,134
2023-07-07	107.07	107.07	107.07	107.07	43,135
2023-07-06	107.07	107.07	107.07	107.07	3,829
2023-07-05	107.07	107.07	107.07	107.07	675,687
2023-07-04	106.74	106.74	106.74	106.74	0
2023-07-03	106.74	106.74	106.74	106.74	704
2023-06-30	106.74	106.74	106.74	106.74	10,921
2023-06-29	106.74	106.74	106.74	106.74	232,036
2023-06-28	106.74	106.74	106.74	106.74	108,789
2023-06-27	106.74	106.74	106.74	106.74	10
2023-06-26	106.74	106.74	106.74	106.74	11,248
2023-06-23	106.74	106.74	106.74	106.74	710
2023-06-22	106.74	106.74	106.74	106.74	3,280
2023-06-21	106.74	106.74	106.74	106.74	19,860
2023-06-20	106.74	106.74	106.74	106.74	51,248
2023-06-19	106.74	106.74	106.74	106.74	0
2023-06-16	106.74	106.74	106.74	106.74	18,160
2023-06-15	106.74	106.74	106.74	106.74	458
2023-06-14	106.74	106.74	106.74	106.74	19,725
2023-06-13	106.74	106.74	106.74	106.74	206
2023-06-12	106.74	106.74	106.74	106.74	126
2023-06-09	106.74	106.74	106.74	106.74	278
2023-06-08	106.74	106.74	106.74	106.74	6
2023-06-07	106.74	106.74	106.74	106.74	344,337
2023-06-06	106.74	106.74	106.74	106.74	15,902
2023-06-05	106.74	106.74	106.74	106.74	137,860
2023-06-02	106.74	106.74	106.74	106.74	70
2023-06-01	106.74	106.74	106.74	106.74	7,309
2023-05-31	106.74	106.74	106.74	106.74	2,250,176
2023-05-30	106.74	106.74	106.74	106.74	300,649
2023-05-29	106.74	106.74	106.74	106.74	0
2023-05-26	106.74	106.74	106.74	106.74	12,528
2023-05-25	106.74	106.74	106.74	106.74	682
2023-05-24	106.74	106.74	106.74	106.74	719
2023-05-23	106.74	106.74	106.74	106.74	177
2023-05-22	106.74	106.74	106.74	106.74	7,079
2023-05-19	107.38	107.38	107.38	107.38	13,608
2023-05-18	107.38	107.38	107.38	107.38	100
2023-05-17	107.38	107.38	107.38	107.38	5,358
2023-05-16	109.84	109.84	109.84	109.84	21,587
2023-05-15	109.84	109.84	109.84	109.84	6,036
2023-05-12	109.84	109.84	109.84	109.84	8,770
2023-05-11	109.84	109.84	109.84	109.84	3,797
2023-05-10	109.84	109.84	109.84	109.84	4,071
2023-05-09	109.84	109.84	109.84	109.84	2,323
2023-05-08	109.84	109.84	109.84	109.84	0
2023-05-05	109.84	109.84	109.84	109.84	4,312
2023-05-04	109.84	109.84	109.84	109.84	4,014
2023-05-03	109.84	109.84	109.84	109.84	231
2023-05-02	109.84	109.84	109.84	109.84	805
2023-05-01	109.84	109.84	109.84	109.84	0
2023-04-28	109.84	109.84	109.84	109.84	16,772
2023-04-27	109.84	109.84	109.84	109.84	203
2023-04-26	109.84	109.84	109.84	109.84	24
2023-04-25	109.84	109.84	109.84	109.84	18,655
2023-04-24	109.84	109.84	109.84	109.84	265,994
2023-04-21	109.84	109.84	109.84	109.84	0
2023-04-20	109.84	109.84	109.84	109.84	175
2023-04-19	109.84	109.84	109.84	109.84	490
2023-04-18	109.84	109.84	109.84	109.84	1
2023-04-17	109.84	109.84	109.84	109.84	219
2023-04-14	109.84	109.84	109.84	109.84	289,788
2023-04-13	109.84	109.84	109.84	109.84	3,143
2023-04-12	109.84	109.84	109.84	109.84	238
2023-04-11	109.84	109.84	109.84	109.84	1,172
2023-04-10	110.58	110.58	110.58	110.58	0
2023-04-07	110.58	110.58	110.58	110.58	0
2023-04-06	110.58	110.58	110.58	110.58	810
2023-04-05	108.04	108.04	108.04	108.04	363
2023-04-04	108.04	108.04	108.04	108.04	10,352
2023-04-03	108.04	108.04	108.04	108.04	42,900
2023-03-31	108.04	108.04	108.04	108.04	73
2023-03-30	108.04	108.04	108.04	108.04	10,080
2023-03-29	108.04	108.04	108.04	108.04	1
2023-03-28	108.04	108.04	108.04	108.04	33,737
2023-03-27	108.71	108.71	108.71	108.71	0
2023-03-24	108.71	108.71	108.71	108.71	2,566
2023-03-23	108.71	108.71	108.71	108.71	71,939
2023-03-22	108.27	108.27	108.27	108.27	13
2023-03-21	108.27	108.27	108.27	108.27	247
2023-03-20	108.27	108.27	108.27	108.27	609
2023-03-17	108.27	108.27	108.27	108.27	270,791
2023-03-16	105.74	105.74	105.74	105.74	20,021
2023-03-15	105.74	105.74	105.74	105.74	451,436
2023-03-14	105.74	105.74	105.74	105.74	45,608
2023-03-13	105.74	105.74	105.74	105.74	570
2023-03-10	105.74	105.74	105.74	105.74	164,481
2023-03-09	105.74	105.74	105.74	105.74	100,057
2023-03-08	105.62	105.62	105.62	105.62	10
2023-03-07	105.62	105.62	105.62	105.62	1,199
2023-03-06	105.62	105.62	105.62	105.62	15,539
2023-03-03	105.62	105.62	105.62	105.62	127,127
2023-03-02	105.62	105.62	105.62	105.62	335
2023-03-01	105.62	105.62	105.62	105.62	48
2023-02-28	105.62	105.62	105.62	105.62	20
2023-02-27	105.62	105.62	105.62	105.62	51,094
2023-02-24	105.62	105.62	105.62	105.62	502,000
2023-02-23	109.35	109.35	109.35	109.35	2,190
2023-02-22	109.35	109.35	109.35	109.35	0
2023-02-21	109.35	109.35	109.35	109.35	100,385
2023-02-20	109.35	109.35	109.35	109.35	0
2023-02-17	109.35	109.35	109.35	109.35	420,200
2023-02-16	109.35	109.35	109.35	109.35	86,340
2023-02-15	109.35	109.35	109.35	109.35	0
2023-02-14	109.35	109.35	109.35	109.35	46
2023-02-13	109.35	109.35	109.35	109.35	300,043
2023-02-10	109.35	109.35	109.35	109.35	0
2023-02-09	109.35	109.35	109.35	109.35	2,387
2023-02-08	109.35	109.35	109.35	109.35	211,600
2023-02-07	110.60	110.60	110.60	110.60	310
2023-02-06	110.60	110.60	110.60	110.60	4,000
2023-02-03	110.60	110.60	110.60	110.60	758
2023-02-02	112.03	112.03	112.03	112.03	209,000
2023-02-01	108.72	108.72	108.72	108.72	0
2023-01-31	108.72	108.72	108.72	108.72	211,244
2023-01-30	108.72	108.72	108.72	108.72	0
2023-01-27	108.72	108.72	108.72	108.72	129,946
2023-01-26	108.72	108.72	108.72	108.72	0
2023-01-25	108.72	108.72	108.72	108.72	8,100
2023-01-24	108.72	108.72	108.72	108.72	0
2023-01-23	108.72	108.72	108.72	108.72	0
2023-01-20	108.72	108.72	108.72	108.72	94
2023-01-19	108.72	108.72	108.72	108.72	10,560
2023-01-18	108.72	108.72	108.72	108.72	109,800
2023-01-17	108.72	108.72	108.72	108.72	30,045
2023-01-16	108.72	108.72	108.72	108.72	0
2023-01-13	108.72	108.72	108.72	108.72	495,150
2023-01-12	108.72	108.72	108.72	108.72	37,538
2023-01-11	108.72	108.72	108.72	108.72	0
2023-01-10	108.72	108.72	108.72	108.72	100
2023-01-09	108.72	108.72	108.72	108.72	192,063
2023-01-06	107.96	107.96	107.96	107.96	20
2023-01-05	107.96	107.96	107.96	107.96	48
2023-01-04	107.96	107.96	107.96	107.96	0
2023-01-03	107.96	107.96	107.96	107.96	686
2023-01-02	107.96	107.96	107.96	107.96	0
2022-12-30	107.96	107.96	107.96	107.96	0
2022-12-29	107.96	107.96	107.96	107.96	800
2022-12-28	107.96	107.96	107.96	107.96	0
2022-12-27	107.96	107.96	107.96	107.96	0
2022-12-26	107.96	107.96	107.96	107.96	0
2022-12-23	107.96	107.96	107.96	107.96	250
2022-12-22	107.96	107.96	107.96	107.96	0
2022-12-21	107.96	107.96	107.96	107.96	0
2022-12-20	107.96	107.96	107.96	107.96	1,000
2022-12-19	104.30	104.30	104.30	104.30	106,629
2022-12-16	104.30	104.30	104.30	104.30	2,035
2022-12-15	104.30	104.30	104.30	104.30	150
2022-12-14	104.30	104.30	104.30	104.30	0
2022-12-13	104.30	104.30	104.30	104.30	81,930
2022-12-12	104.30	104.30	104.30	104.30	0
2022-12-09	104.30	104.30	104.30	104.30	5,000
2022-12-08	104.30	104.30	104.30	104.30	300
2022-12-07	104.30	104.30	104.30	104.30	100
2022-12-06	104.30	104.30	104.30	104.30	100,460
2022-12-05	104.30	104.30	104.30	104.30	100,500
2022-12-02	104.30	104.30	104.30	104.30	1,470
2022-12-01	104.30	104.30	104.30	104.30	900
2022-11-30	104.30	104.30	104.30	104.30	2,876
2022-11-29	104.30	104.30	104.30	104.30	200
2022-11-28	104.30	104.30	104.30	104.30	0
2022-11-25	104.30	104.30	104.30	104.30	89,110
2022-11-24	104.30	104.30	104.30	104.30	0
2022-11-23	104.30	104.30	104.30	104.30	0
2022-11-22	104.30	104.30	104.30	104.30	0
2022-11-21	104.30	104.30	104.30	104.30	0
2022-11-18	104.30	104.30	104.30	104.30	100,000
2022-11-17	104.30	104.30	104.30	104.30	0
2022-11-16	104.30	104.30	104.30	104.30	325,614
2022-11-15	104.30	104.30	104.30	104.30	150,700
2022-11-14	104.30	104.30	104.30	104.30	106,460
2022-11-11	101.13	101.13	101.13	101.13	340
2022-11-10	101.13	101.13	101.13	101.13	650
2022-11-09	101.13	101.13	101.13	101.13	0
2022-11-08	101.13	101.13	101.13	101.13	1,000
2022-11-07	101.13	101.13	101.13	101.13	0
2022-11-04	101.13	101.13	101.13	101.13	0
2022-11-03	101.13	101.13	101.13	101.13	0
2022-11-02	101.13	101.13	101.13	101.13	0
2022-11-01	101.13	101.13	101.13	101.13	0
2022-10-31	101.13	101.13	101.13	101.13	100
2022-10-28	101.13	101.13	101.13	101.13	43,600
2022-10-27	101.13	101.13	101.13	101.13	5,046
2022-10-26	101.13	101.13	101.13	101.13	100,803
2022-10-25	107.56	107.56	107.56	107.56	1,800
2022-10-24	107.56	107.56	107.56	107.56	0
2022-10-21	107.56	107.56	107.56	107.56	136
2022-10-20	107.56	107.56	107.56	107.56	0
2022-10-19	107.56	107.56	107.56	107.56	200
2022-10-18	107.56	107.56	107.56	107.56	0
2022-10-17	107.56	107.56	107.56	107.56	11,971
2022-10-14	107.56	107.56	107.56	107.56	105
2022-10-13	107.56	107.56	107.56	107.56	144
2022-10-12	107.56	107.56	107.56	107.56	0
2022-10-11	107.56	107.56	107.56	107.56	13,450
2022-10-10	107.56	107.56	107.56	107.56	0
2022-10-07	107.56	107.56	107.56	107.56	0
2022-10-06	107.56	107.56	107.56	107.56	0
2022-10-05	107.56	107.56	107.56	107.56	96,000
2022-10-04	107.56	107.56	107.56	107.56	96,000
2022-10-03	107.56	107.56	107.56	107.56	0
2022-09-30	107.56	107.56	107.56	107.56	0
2022-09-29	107.56	107.56	107.56	107.56	125,000
2022-09-28	107.56	107.56	107.56	107.56	0
2022-09-27	107.56	107.56	107.56	107.56	14,238
2022-09-26	107.56	107.56	107.56	107.56	100
2022-09-23	107.56	107.56	107.56	107.56	1
2022-09-22	107.56	107.56	107.56	107.56	2,115
2022-09-21	107.56	107.56	107.56	107.56	0
2022-09-20	107.56	107.56	107.56	107.56	1,845
2022-09-19	107.56	107.56	107.56	107.56	0
2022-09-16	107.56	107.56	107.56	107.56	0
2022-09-15	107.56	107.56	107.56	107.56	450
2022-09-14	107.56	107.56	107.56	107.56	93,050
2022-09-13	107.56	107.56	107.56	107.56	0
2022-09-12	107.56	107.56	107.56	107.56	0
2022-09-09	107.56	107.56	107.56	107.56	0
2022-09-08	107.56	107.56	107.56	107.56	0
2022-09-07	107.56	107.56	107.56	107.56	23
2022-09-06	111.39	111.39	111.39	111.39	13,924
2022-09-05	111.39	111.39	111.39	111.39	0
2022-09-02	111.39	111.39	111.39	111.39	233,680
2022-09-01	111.39	111.39	111.39	111.39	1,091
2022-08-31	111.39	111.39	111.39	111.39	4,223
2022-08-30	111.39	111.39	111.39	111.39	0
2022-08-29	111.39	111.39	111.39	111.39	0
2022-08-26	111.39	111.39	111.39	111.39	90,615
2022-08-25	115.26	115.26	115.26	115.26	0
2022-08-24	115.26	115.26	115.26	115.26	210
2022-08-23	115.26	115.26	115.26	115.26	77,990
2022-08-22	115.26	115.26	115.26	115.26	0
2022-08-19	115.26	115.26	115.26	115.26	86,887
2022-08-18	115.26	115.26	115.26	115.26	0
2022-08-17	115.26	115.26	115.26	115.26	58,527
2022-08-16	115.26	115.26	115.26	115.26	1,765
2022-08-15	115.26	115.26	115.26	115.26	23
2022-08-12	114.53	114.53	114.53	114.53	0
2022-08-11	114.53	114.53	114.53	114.53	680,512
2022-08-10	114.53	114.53	114.53	114.53	827
2022-08-09	114.53	114.53	114.53	114.53	50
2022-08-08	114.53	114.53	114.53	114.53	26
2022-08-05	114.53	114.53	114.53	114.53	22,512
2022-08-04	114.53	114.53	114.53	114.53	142,500
2022-08-03	114.53	114.53	114.53	114.53	3,000
2022-08-02	114.53	114.53	114.53	114.53	47,157
2022-08-01	113.57	113.57	113.57	113.57	7,400
2022-07-29	113.57	113.57	113.57	113.57	15,791
2022-07-28	113.57	113.57	113.57	113.57	2,000
2022-07-27	113.57	113.57	113.57	113.57	0
2022-07-26	113.57	113.57	113.57	113.57	45,000
2022-07-25	113.57	113.57	113.57	113.57	15,184
2022-07-22	111.39	111.39	111.39	111.39	0
2022-07-21	111.39	111.39	111.39	111.39	7,684
2022-07-20	111.55	111.55	111.55	111.55	0
2022-07-19	111.55	111.55	111.55	111.55	0
2022-07-18	111.80	111.80	111.80	111.80	90,042
2022-07-15	110.56	110.56	110.56	110.56	70
2022-07-14	111.04	111.04	111.04	111.04	2
2022-07-13	111.17	111.17	111.17	111.17	35,338
2022-07-12	110.77	110.77	110.77	110.77	387,200
2022-07-11	110.77	110.77	110.77	110.77	326
2022-07-08	110.77	110.77	110.77	110.77	130,028
2022-07-07	110.89	110.89	110.89	110.89	214
2022-07-06	110.89	110.89	110.89	110.89	40,304
2022-07-05	110.89	110.89	110.89	110.89	1,222
2022-07-04	110.89	110.89	110.89	110.89	0
2022-07-01	110.01	110.01	110.01	110.01	508
2022-06-30	108.63	108.63	108.63	108.63	337,658
2022-06-29	108.63	108.63	108.63	108.63	407
2022-06-28	108.63	108.63	108.63	108.63	90,005
2022-06-27	110.02	110.02	110.02	110.02	200
2022-06-24	110.02	110.02	110.02	110.02	31,866
2022-06-23	109.38	109.38	109.38	109.38	0
2022-06-22	108.83	108.83	108.83	108.83	2
2022-06-21	108.94	108.94	108.94	108.94	88,806
2022-06-20	108.80	108.80	108.80	108.80	0
2022-06-17	108.80	108.80	108.80	108.80	408
2022-06-16	108.80	108.80	108.80	108.80	2,501
2022-06-15	108.80	108.80	108.80	108.80	10,163
2022-06-14	107.97	107.97	107.97	107.97	3,686
2022-06-13	110.94	110.94	110.94	110.94	9,040
2022-06-10	112.07	112.07	112.07	112.07	11,350
2022-06-09	113.12	113.12	113.12	113.12	30,000
2022-06-08	113.12	113.12	113.12	113.12	0
2022-06-07	112.74	112.74	112.74	112.74	0
2022-06-06	112.74	112.74	112.74	112.74	5,750
2022-06-03	114.32	114.32	114.32	114.32	0
2022-06-02	114.32	114.32	114.32	114.32	0
2022-06-01	114.32	114.32	114.32	114.32	75,000
2022-05-31	114.24	114.24	114.24	114.24	172,000
2022-05-30	114.24	114.24	114.24	114.24	0
2022-05-27	114.24	114.24	114.24	114.24	0
2022-05-26	114.24	114.24	114.24	114.24	0
2022-05-25	113.48	113.48	113.48	113.48	385,955
2022-05-24	112.01	112.01	112.01	112.01	0
2022-05-23	112.05	112.05	112.05	112.05	0
2022-05-20	112.05	112.05	112.05	112.05	0
2022-05-19	111.31	111.31	111.31	111.31	19,212
2022-05-18	111.31	111.31	111.31	111.31	0
2022-05-17	111.31	111.31	111.31	111.31	670,942
2022-05-16	111.95	111.95	111.95	111.95	34,000
2022-05-13	111.60	111.60	111.60	111.60	0
2022-05-12	111.60	111.60	111.60	111.60	29,000
2022-05-11	111.60	111.60	111.60	111.60	135,000
2022-05-10	111.60	111.60	111.60	111.60	402,971
2022-05-09	111.60	111.60	111.60	111.60	41,458
2022-05-06	111.60	111.60	111.60	111.60	44,894
2022-05-05	111.60	111.60	111.60	111.60	62,648
2022-05-04	111.60	111.60	111.60	111.60	1,800
2022-05-03	111.60	111.60	111.60	111.60	0
2022-05-02	113.41	113.41	113.41	113.41	0
2022-04-29	113.41	113.41	113.41	113.41	48,970
2022-04-28	114.30	114.30	114.30	114.30	100,000
2022-04-27	114.30	114.30	114.30	114.30	0
2022-04-26	114.30	114.30	114.30	114.30	340,800
2022-04-25	113.29	113.29	113.29	113.29	0
2022-04-22	115.70	115.70	115.70	115.70	5,976
2022-04-21	115.70	115.70	115.70	115.70	33,815
2022-04-20	115.70	115.70	115.70	115.70	6,600
2022-04-19	115.70	115.70	115.70	115.70	1,300
2022-04-18	121.15	121.15	121.15	121.15	0
2022-04-15	121.15	121.15	121.15	121.15	0
2022-04-14	121.15	121.15	121.15	121.15	93,000
2022-04-13	121.15	121.15	121.15	121.15	1
2022-04-12	121.15	121.15	121.15	121.15	93,000
2022-04-11	121.15	121.15	121.15	121.15	0
2022-04-08	121.15	121.15	121.15	121.15	345,000
2022-04-07	121.15	121.15	121.15	121.15	5,500
2022-04-06	121.15	121.15	121.15	121.15	10
2022-04-05	121.15	121.15	121.15	121.15	4,715
2022-04-04	121.09	121.09	121.09	121.09	100
2022-04-01	120.72	120.72	120.72	120.72	82,804
2022-03-31	120.72	120.72	120.72	120.72	0
2022-03-30	120.72	120.72	120.72	120.72	91,539
2022-03-29	119.73	119.73	119.73	119.73	0
2022-03-28	119.76	119.76	119.76	119.76	36,490
2022-03-25	119.76	119.76	119.76	119.76	83,921
2022-03-24	120.98	120.98	120.98	120.98	41,740
2022-03-23	120.98	120.98	120.98	120.98	4
2022-03-22	120.98	120.98	120.98	120.98	200
2022-03-21	120.98	120.98	120.98	120.98	84,200
2022-03-18	120.98	120.98	120.98	120.98	100,000
2022-03-17	118.94	118.94	118.94	118.94	149,644
2022-03-16	118.94	118.94	118.94	118.94	16,800
2022-03-15	118.94	118.94	118.94	118.94	600
2022-03-14	120.27	120.27	120.27	120.27	0
2022-03-11	123.07	123.07	123.07	123.07	0
2022-03-10	123.07	123.07	123.07	123.07	0
2022-03-09	123.07	123.07	123.07	123.07	200,000
2022-03-08	123.07	123.07	123.07	123.07	19,100
2022-03-07	123.07	123.07	123.07	123.07	0
2022-03-04	123.07	123.07	123.07	123.07	0
2022-03-03	123.07	123.07	123.07	123.07	936
2022-03-02	122.60	122.60	122.60	122.60	939
2022-03-01	122.60	122.60	122.60	122.60	98,114
2022-02-28	122.60	122.60	122.60	122.60	200
2022-02-25	122.60	122.60	122.60	122.60	11
2022-02-24	123.13	123.13	123.13	123.13	38
2022-02-23	123.50	123.50	123.50	123.50	0
2022-02-22	123.50	123.50	123.50	123.50	843
2022-02-21	123.50	123.50	123.50	123.50	15,962
2022-02-18	123.42	123.42	123.42	123.42	75,256
2022-02-17	123.85	123.85	123.85	123.85	112
2022-02-16	123.85	123.85	123.85	123.85	16,258
2022-02-15	123.85	123.85	123.85	123.85	2,604
2022-02-14	123.85	123.85	123.85	123.85	213
2022-02-11	125.81	125.81	125.81	125.81	922
2022-02-10	125.81	125.81	125.81	125.81	3,964
2022-02-09	125.68	125.68	125.68	125.68	530
2022-02-08	125.45	125.45	125.45	125.45	37
2022-02-07	125.45	125.45	125.45	125.45	121
2022-02-04	125.43	125.43	125.43	125.43	40,795
2022-02-03	127.72	127.72	127.72	127.72	729
2022-02-02	127.72	127.72	127.72	127.72	30,582
2022-02-01	127.72	127.72	127.72	127.72	32,868
2022-01-31	127.72	127.72	127.72	127.72	6,048
2022-01-28	127.72	127.72	127.72	127.72	351
2022-01-27	128.45	128.45	128.45	128.45	3,068
2022-01-26	128.45	128.45	128.45	128.45	426
2022-01-25	128.03	128.03	128.03	128.03	194
2022-01-24	128.03	128.03	128.03	128.03	407,988
2022-01-21	128.03	128.03	128.03	128.03	196,288
2022-01-20	128.17	128.17	128.17	128.17	190,572
2022-01-19	128.17	128.17	128.17	128.17	457
2022-01-18	130.01	130.01	130.01	130.01	690
2022-01-17	130.01	130.01	130.01	130.01	0
2022-01-14	130.01	130.01	130.01	130.01	437
2022-01-13	130.12	130.12	130.12	130.12	40,796
2022-01-12	129.86	129.86	129.86	129.86	283
2022-01-11	129.87	129.87	129.87	129.87	314
2022-01-10	129.87	129.87	129.87	129.87	1,048
2022-01-07	130.06	130.06	130.06	130.06	350,378
2022-01-06	130.06	130.06	130.06	130.06	1,073
2022-01-05	131.25	131.25	131.25	131.25	78,049
2022-01-04	131.49	131.49	131.49	131.49	3,498
2022-01-03	132.21	132.21	132.21	132.21	0
2021-12-31	132.21	132.21	132.21	132.21	3,249
2021-12-30	132.21	132.21	132.21	132.21	16,305
2021-12-29	132.94	132.94	132.94	132.94	1,537
2021-12-28	132.99	132.99	132.99	132.99	0
2021-12-27	132.99	132.99	132.99	132.99	0
2021-12-24	132.99	132.99	132.99	132.99	0
2021-12-23	132.99	132.99	132.99	132.99	0
2021-12-22	132.99	132.99	132.99	132.99	0
2021-12-21	132.99	132.99	132.99	132.99	34,145
2021-12-20	132.99	132.99	132.99	132.99	290
2021-12-17	132.85	132.85	132.85	132.85	170
2021-12-16	132.85	132.85	132.85	132.85	11,103
2021-12-15	132.85	132.85	132.85	132.85	242
2021-12-14	133.49	133.49	133.49	133.49	350,764
2021-12-13	133.27	133.27	133.27	133.27	210
2021-12-10	133.27	133.27	133.27	133.27	51,170
2021-12-09	133.27	133.27	133.27	133.27	100
2021-12-08	133.27	133.27	133.27	133.27	702,503
2021-12-07	133.27	133.27	133.27	133.27	37,753
2021-12-06	133.27	133.27	133.27	133.27	219
2021-12-03	133.27	133.27	133.27	133.27	22
2021-12-02	133.27	133.27	133.27	133.27	41,864
2021-12-01	133.27	133.27	133.27	133.27	70,637
2021-11-30	132.39	132.39	132.39	132.39	236,585
2021-11-29	132.39	132.39	132.39	132.39	115,911
2021-11-26	131.02	131.02	131.02	131.02	1,974
2021-11-25	131.02	131.02	131.02	131.02	0
2021-11-24	131.02	131.02	131.02	131.02	8,318
2021-11-23	132.33	132.33	132.33	132.33	360
2021-11-22	133.05	133.05	133.05	133.05	584
2021-11-19	133.09	133.09	133.09	133.09	384
2021-11-18	132.19	132.19	132.19	132.19	4,164
2021-11-17	132.38	132.38	132.38	132.38	69,584
2021-11-16	132.38	132.38	132.38	132.38	266
2021-11-15	133.12	133.12	133.12	133.12	134
2021-11-12	135.21	135.21	135.21	135.21	470
2021-11-11	135.21	135.21	135.21	135.21	60,789
2021-11-10	135.21	135.21	135.21	135.21	104
2021-11-09	135.21	135.21	135.21	135.21	1,045
2021-11-08	134.69	134.69	134.69	134.69	3,732
2021-11-05	134.39	134.39	134.39	134.39	105,637
2021-11-04	133.65	133.65	133.65	133.65	253
2021-11-03	133.37	133.37	133.37	133.37	387
2021-11-02	132.78	132.78	132.78	132.78	385
2021-11-01	133.76	133.76	133.76	133.76	42,680
2021-10-29	133.76	133.76	133.76	133.76	3,692
2021-10-28	133.76	133.76	133.76	133.76	411
2021-10-27	132.73	132.73	132.73	132.73	311
2021-10-26	132.22	132.22	132.22	132.22	15,260
2021-10-25	132.22	132.22	132.22	132.22	76,352
2021-10-22	131.81	131.81	131.81	131.81	183
2021-10-21	132.28	132.28	132.28	132.28	8,040
2021-10-20	132.30	132.30	132.30	132.30	645
2021-10-19	133.19	133.19	133.19	133.19	15,412
2021-10-18	133.19	133.19	133.19	133.19	50,938
2021-10-15	133.20	133.20	133.20	133.20	74,176
2021-10-14	132.29	132.29	132.29	132.29	710
2021-10-13	132.29	132.29	132.29	132.29	1,289
2021-10-12	132.29	132.29	132.29	132.29	374
2021-10-11	132.29	132.29	132.29	132.29	163
2021-10-08	133.13	133.13	133.13	133.13	462
2021-10-07	133.13	133.13	133.13	133.13	299
2021-10-06	133.13	133.13	133.13	133.13	4,123
2021-10-05	133.32	133.32	133.32	133.32	260
2021-10-04	133.32	133.32	133.32	133.32	307
2021-10-01	133.32	133.32	133.32	133.32	40,718
2021-09-30	133.66	133.66	133.66	133.66	77,827
2021-09-29	134.80	134.80	134.80	134.80	345
2021-09-28	134.80	134.80	134.80	134.80	774
2021-09-27	135.35	135.35	135.35	135.35	131
2021-09-24	135.35	135.35	135.35	135.35	729
2021-09-23	135.80	135.80	135.80	135.80	818
2021-09-22	135.80	135.80	135.80	135.80	113,127
2021-09-21	135.80	135.80	135.80	135.80	84,427
2021-09-20	135.28	135.28	135.28	135.28	676
2021-09-17	135.62	135.62	135.62	135.62	388
2021-09-16	135.62	135.62	135.62	135.62	268
2021-09-15	135.62	135.62	135.62	135.62	112
2021-09-14	135.62	135.62	135.62	135.62	456
2021-09-13	134.61	134.61	134.61	134.61	328
2021-09-10	134.61	134.61	134.61	134.61	89
2021-09-09	134.61	134.61	134.61	134.61	589
2021-09-08	134.32	134.32	134.32	134.32	108,453
2021-09-07	134.94	134.94	134.94	134.94	1,610
2021-09-06	134.94	134.94	134.94	134.94	78,400
2021-09-03	135.31	135.31	135.31	135.31	106,822
2021-09-02	135.37	135.37	135.37	135.37	109,809
2021-09-01	135.45	135.45	135.45	135.45	109,902
2021-08-31	135.52	135.52	135.52	135.52	4,042
2021-08-30	134.78	134.78	134.78	134.78	0
2021-08-27	134.78	134.78	134.78	134.78	1,368
2021-08-26	134.74	134.74	134.74	134.74	12,703
2021-08-25	135.00	135.00	135.00	135.00	828
2021-08-24	135.36	135.36	135.36	135.36	199
2021-08-23	134.84	134.84	134.84	134.84	20,354
2021-08-20	134.84	134.84	134.84	134.84	9,247
2021-08-19	134.84	134.84	134.84	134.84	8,056
2021-08-18	134.97	134.97	134.97	134.97	7,253
2021-08-17	133.96	133.96	133.96	133.96	226
2021-08-16	133.96	133.96	133.96	133.96	872
2021-08-13	133.96	133.96	133.96	133.96	1,307
2021-08-12	133.96	133.96	133.96	133.96	320,407
2021-08-11	133.96	133.96	133.96	133.96	309
2021-08-10	134.57	134.57	134.57	134.57	312,828
2021-08-09	134.57	134.57	134.57	134.57	25,861
2021-08-06	136.21	136.21	136.21	136.21	2,394
2021-08-05	136.21	136.21	136.21	136.21	497
2021-08-04	136.27	136.27	136.27	136.27	771
2021-08-03	136.22	136.22	136.22	136.22	1,673
2021-08-02	135.87	135.87	135.87	135.87	35,737
2021-07-30	135.87	135.87	135.87	135.87	5,027
2021-07-29	135.86	135.86	135.86	135.86	110
2021-07-28	135.67	135.67	135.67	135.67	3,913
2021-07-27	135.62	135.62	135.62	135.62	92
2021-07-26	135.26	135.26	135.26	135.26	9,278
2021-07-23	135.26	135.26	135.26	135.26	73,422
2021-07-22	135.26	135.26	135.26	135.26	515
2021-07-21	135.83	135.83	135.83	135.83	4,681
2021-07-20	135.81	135.81	135.81	135.81	408
2021-07-19	134.82	134.82	134.82	134.82	459
2021-07-16	135.07	135.07	135.07	135.07	178
2021-07-15	134.79	134.79	134.79	134.79	3,044
2021-07-14	134.79	134.79	134.79	134.79	7,530
2021-07-13	134.87	134.87	134.87	134.87	320
2021-07-12	134.82	134.82	134.82	134.82	35,602
2021-07-09	135.34	135.34	135.34	135.34	655
2021-07-08	135.48	135.48	135.48	135.48	858
2021-07-07	134.86	134.86	134.86	134.86	266
2021-07-06	133.87	133.87	133.87	133.87	12,896
2021-07-05	133.87	133.87	133.87	133.87	0
2021-07-02	133.87	133.87	133.87	133.87	433
2021-07-01	134.37	134.37	134.37	134.37	1,106
2021-06-30	134.37	134.37	134.37	134.37	40,954
2021-06-29	134.37	134.37	134.37	134.37	291
2021-06-28	133.70	133.70	133.70	133.70	373
2021-06-25	133.70	133.70	133.70	133.70	193
2021-06-24	133.57	133.57	133.57	133.57	395
2021-06-23	133.17	133.17	133.17	133.17	850,318
2021-06-22	133.69	133.69	133.69	133.69	189,808
2021-06-21	133.69	133.69	133.69	133.69	66
2021-06-18	133.21	133.21	133.21	133.21	404
2021-06-17	133.21	133.21	133.21	133.21	179,669
2021-06-16	133.21	133.21	133.21	133.21	1,313
2021-06-15	133.21	133.21	133.21	133.21	4,001
2021-06-14	133.32	133.32	133.32	133.32	75,247
2021-06-11	133.32	133.32	133.32	133.32	150,244
2021-06-10	132.95	132.95	132.95	132.95	6,309
2021-06-09	132.44	132.44	132.44	132.44	6,308
2021-06-08	131.63	131.63	131.63	131.63	1,245
2021-06-07	131.63	131.63	131.63	131.63	151,556
2021-06-04	131.63	131.63	131.63	131.63	44,962
2021-06-03	131.63	131.63	131.63	131.63	774
2021-06-02	131.37	131.37	131.37	131.37	753
2021-06-01	131.63	131.63	131.63	131.63	804
2021-05-28	131.63	131.63	131.63	131.63	1,034
2021-05-27	131.94	131.94	131.94	131.94	10,306
2021-05-26	131.52	131.52	131.52	131.52	347
2021-05-25	131.52	131.52	131.52	131.52	212,884
2021-05-24	130.98	130.98	130.98	130.98	162
2021-05-21	130.98	130.98	130.98	130.98	46
2021-05-20	130.92	130.92	130.92	130.92	281
2021-05-19	130.92	130.92	130.92	130.92	145
2021-05-18	130.92	130.92	130.92	130.92	300,051
2021-05-17	130.70	130.70	130.70	130.70	5,253
2021-05-14	130.70	130.70	130.70	130.70	155,607
2021-05-13	130.70	130.70	130.70	130.70	1,588
2021-05-12	130.70	130.70	130.70	130.70	12,465
2021-05-11	131.32	131.32	131.32	131.32	24,600
2021-05-10	131.32	131.32	131.32	131.32	833,786
2021-05-07	131.32	131.32	131.32	131.32	8,802
2021-05-06	131.32	131.32	131.32	131.32	1,044
2021-05-05	131.32	131.32	131.32	131.32	1,651
2021-05-04	131.11	131.11	131.11	131.11	4,056
2021-04-30	131.11	131.11	131.11	131.11	8,211
2021-04-29	130.69	130.69	130.69	130.69	60,429
2021-04-28	131.74	131.74	131.74	131.74	276
2021-04-27	131.74	131.74	131.74	131.74	35,312
2021-04-26	131.69	131.69	131.69	131.69	123
2021-04-23	131.69	131.69	131.69	131.69	5,618
2021-04-22	131.34	131.34	131.34	131.34	529
2021-04-21	131.34	131.34	131.34	131.34	3,133
2021-04-20	131.34	131.34	131.34	131.34	485
2021-04-19	131.34	131.34	131.34	131.34	337
2021-04-16	131.34	131.34	131.34	131.34	48
2021-04-15	131.34	131.34	131.34	131.34	865
2021-04-14	131.34	131.34	131.34	131.34	3,119
2021-04-13	130.07	130.07	130.07	130.07	1,007
2021-04-12	130.07	130.07	130.07	130.07	1,295
2021-04-09	130.07	130.07	130.07	130.07	2,242
2021-04-08	130.07	130.07	130.07	130.07	68
2021-04-07	130.07	130.07	130.07	130.07	540
2021-04-06	130.07	130.07	130.07	130.07	35,844
2021-04-01	130.15	130.15	130.15	130.15	345
2021-03-31	129.49	129.49	129.49	129.49	626
2021-03-30	129.12	129.12	129.12	129.12	183,157
2021-03-29	129.12	129.12	129.12	129.12	155,224
2021-03-26	129.12	129.12	129.12	129.12	148
2021-03-25	129.12	129.12	129.12	129.12	17,777
2021-03-24	129.12	129.12	129.12	129.12	5,348
2021-03-23	129.12	129.12	129.12	129.12	37
2021-03-22	129.12	129.12	129.12	129.12	121,855
2021-03-19	129.12	129.12	129.12	129.12	7
2021-03-18	129.12	129.12	129.12	129.12	90,586
2021-03-17	129.12	129.12	129.12	129.12	3,558
2021-03-16	129.12	129.12	129.12	129.12	307
2021-03-15	129.12	129.12	129.12	129.12	114
2021-03-12	129.61	129.61	129.61	129.61	80
2021-03-11	129.61	129.61	129.61	129.61	281
2021-03-10	129.61	129.61	129.61	129.61	28
2021-03-09	129.61	129.61	129.61	129.61	589
2021-03-08	129.61	129.61	129.61	129.61	8,400
2021-03-05	129.61	129.61	129.61	129.61	78
2021-03-04	131.67	131.67	131.67	131.67	42,034
2021-03-03	131.67	131.67	131.67	131.67	83
2021-03-02	131.67	131.67	131.67	131.67	165
2021-03-01	131.67	131.67	131.67	131.67	414
2021-02-26	131.52	131.52	131.52	131.52	150,249
2021-02-25	131.52	131.52	131.52	131.52	113
2021-02-24	131.52	131.52	131.52	131.52	65,261
2021-02-23	133.05	133.05	133.05	133.05	75,000
2021-02-22	133.05	133.05	133.05	133.05	75,009
2021-02-19	135.60	135.60	135.60	135.60	366
2021-02-18	135.60	135.60	135.60	135.60	2,379
2021-02-17	135.60	135.60	135.60	135.60	5,361
2021-02-16	135.60	135.60	135.60	135.60	311
2021-02-15	135.60	135.60	135.60	135.60	0
2021-02-12	135.60	135.60	135.60	135.60	1,637
2021-02-11	135.60	135.60	135.60	135.60	756
2021-02-10	134.96	134.96	134.96	134.96	204
2021-02-09	134.96	134.96	134.96	134.96	632
2021-02-08	134.96	134.96	134.96	134.96	192
2021-02-05	135.21	135.21	135.21	135.21	72,907
2021-02-04	135.21	135.21	135.21	135.21	251
2021-02-03	135.21	135.21	135.21	135.21	168,442
2021-02-02	135.21	135.21	135.21	135.21	135,911
2021-02-01	135.21	135.21	135.21	135.21	974
2021-01-29	135.21	135.21	135.21	135.21	24,035
2021-01-28	136.34	136.34	136.34	136.34	33,576
2021-01-27	136.34	136.34	136.34	136.34	447
2021-01-26	136.34	136.34	136.34	136.34	449
2021-01-25	135.72	135.72	135.72	135.72	3,781
2021-01-22	135.72	135.72	135.72	135.72	132,786
2021-01-21	137.64	137.64	137.64	137.64	424
2021-01-20	137.64	137.64	137.64	137.64	264,489
2021-01-19	137.64	137.64	137.64	137.64	7,063
2021-01-18	137.64	137.64	137.64	137.64	1,000
2021-01-15	137.64	137.64	137.64	137.64	402
2021-01-14	137.64	137.64	137.64	137.64	4,899
2021-01-13	137.64	137.64	137.64	137.64	649
2021-01-12	137.64	137.64	137.64	137.64	183
2021-01-11	137.64	137.64	137.64	137.64	1,554
2021-01-08	137.64	137.64	137.64	137.64	126
2021-01-07	137.64	137.64	137.64	137.64	498
2021-01-06	137.64	137.64	137.64	137.64	8,546
2021-01-05	137.64	137.64	137.64	137.64	131,407
2021-01-04	137.64	137.64	137.64	137.64	48,554
2020-12-31	137.09	137.09	137.09	137.09	14,393
2020-12-30	137.09	137.09	137.09	137.09	1,222
2020-12-29	137.09	137.09	137.09	137.09	425
2020-12-24	137.09	137.09	137.09	137.09	7,788
2020-12-23	137.09	137.09	137.09	137.09	204
2020-12-22	137.09	137.09	137.09	137.09	310
2020-12-21	137.09	137.09	137.09	137.09	1,845
2020-12-18	137.33	137.33	137.33	137.33	86,397
2020-12-17	137.17	137.17	137.17	137.17	636
2020-12-16	137.17	137.17	137.17	137.17	229
2020-12-15	137.19	137.19	137.19	137.19	0
2020-12-14	137.19	137.19	137.19	137.19	362
2020-12-11	137.19	137.19	137.19	137.19	36,423
2020-12-10	137.24	137.24	137.24	137.24	545
2020-12-09	137.24	137.24	137.24	137.24	30,392
2020-12-08	137.24	137.24	137.24	137.24	65
2020-12-07	137.24	137.24	137.24	137.24	15,090
2020-12-04	138.48	138.48	138.48	138.48	288
2020-12-03	138.48	138.48	138.48	138.48	1,243
2020-12-02	138.48	138.48	138.48	138.48	2,212
2020-12-01	138.48	138.48	138.48	138.48	123,997
2020-11-30	135.68	135.68	135.68	135.68	18,744
2020-11-27	135.68	135.68	135.68	135.68	20,184
2020-11-26	135.68	135.68	135.68	135.68	0
2020-11-25	135.68	135.68	135.68	135.68	897
2020-11-24	135.68	135.68	135.68	135.68	571
2020-11-23	135.68	135.68	135.68	135.68	50,552
2020-11-20	135.68	135.68	135.68	135.68	98
2020-11-19	135.68	135.68	135.68	135.68	128,672
2020-11-18	135.68	135.68	135.68	135.68	143
2020-11-17	135.68	135.68	135.68	135.68	3,516
2020-11-16	135.68	135.68	135.68	135.68	354
2020-11-13	135.68	135.68	135.68	135.68	2,517
2020-11-12	135.68	135.68	135.68	135.68	48
2020-11-11	135.68	135.68	135.68	135.68	31,035
2020-11-10	135.68	135.68	135.68	135.68	293
2020-11-09	135.68	135.68	135.68	135.68	869,044
2020-11-06	135.68	135.68	135.68	135.68	500,378
2020-11-05	135.68	135.68	135.68	135.68	23,212
2020-11-04	135.68	135.68	135.68	135.68	241,413
2020-11-03	135.68	135.68	135.68	135.68	749
2020-11-02	135.68	135.68	135.68	135.68	14,742
2020-10-30	135.68	135.68	135.68	135.68	390
2020-10-29	135.68	135.68	135.68	135.68	915
2020-10-28	135.68	135.68	135.68	135.68	1,387
2020-10-27	135.68	135.68	135.68	135.68	1,797
2020-10-26	135.68	135.68	135.68	135.68	1,403
2020-10-23	135.68	135.68	135.68	135.68	0
2020-10-22	135.68	135.68	135.68	135.68	33,034
2020-10-21	135.68	135.68	135.68	135.68	153
2020-10-20	135.68	135.68	135.68	135.68	613
2020-10-19	135.68	135.68	135.68	135.68	50,000
2020-10-16	135.68	135.68	135.68	135.68	300,273
2020-10-15	135.68	135.68	135.68	135.68	1,627
2020-10-14	135.68	135.68	135.68	135.68	41,568
2020-10-13	135.65	135.65	135.65	135.65	52,512
2020-10-12	134.28	134.28	134.28	134.28	600
2020-10-09	134.28	134.28	134.28	134.28	1,150
2020-10-08	134.28	134.28	134.28	134.28	1,764
2020-10-07	134.28	134.28	134.28	134.28	25,344
2020-10-06	134.28	134.28	134.28	134.28	2,504
2020-10-05	134.28	134.28	134.28	134.28	10,340
2020-10-02	134.28	134.28	134.28	134.28	373
2020-10-01	134.28	134.28	134.28	134.28	812
2020-09-30	134.28	134.28	134.28	134.28	15,490
2020-09-29	134.28	134.28	134.28	134.28	247
2020-09-28	134.28	134.28	134.28	134.28	68,689
2020-09-25	134.28	134.28	134.28	134.28	470
2020-09-24	134.65	134.65	134.65	134.65	345,008
2020-09-23	135.96	135.96	135.96	135.96	11,501
2020-09-22	135.96	135.96	135.96	135.96	154,251
2020-09-21	135.96	135.96	135.96	135.96	4,262
2020-09-18	135.96	135.96	135.96	135.96	386
2020-09-17	135.12	135.12	135.12	135.12	8,923
2020-09-16	135.12	135.12	135.12	135.12	218
2020-09-15	135.12	135.12	135.12	135.12	54
2020-09-14	135.12	135.12	135.12	135.12	322
2020-09-11	135.12	135.12	135.12	135.12	50,322
2020-04-03	117.72	117.72	117.72	117.72	0
2020-04-02	117.72	117.72	117.72	117.72	40
2020-04-01	117.72	117.72	117.72	117.72	796,300

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