Kla Tencor Ord Share History

Kla Tencor Ord Share Price history. The following table shows end-of-day data 0JPO historical share prices for Kla Tencor 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.

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

Date	Open	High	Low	Close	Volume
2024-05-03	705.53	705.53	705.53	705.53	567
2024-05-02	705.53	705.53	705.53	705.53	436
2024-05-01	705.53	705.53	705.53	705.53	451
2024-04-30	705.53	705.53	705.53	705.53	298
2024-04-29	708.92	708.92	708.92	708.92	702
2024-04-26	708.02	708.02	708.02	708.02	388
2024-04-25	660.41	660.41	660.41	660.41	415
2024-04-24	652.80	652.80	652.80	652.80	293
2024-04-23	645.89	645.89	645.89	645.89	164
2024-04-22	630.18	630.18	630.18	630.18	386
2024-04-19	639.12	639.12	639.12	639.12	307
2024-04-18	656.02	656.02	656.02	656.02	412
2024-04-17	688.87	688.87	688.87	688.87	41,999
2024-04-16	688.87	688.87	688.87	688.87	178
2024-04-15	690.36	690.36	690.36	690.36	704
2024-04-12	699.61	699.61	699.61	699.61	456
2024-04-11	699.61	699.61	699.61	699.61	47,345
2024-04-10	688.65	688.65	688.65	688.65	233
2024-04-09	688.65	688.65	688.65	688.65	172
2024-04-08	681.52	681.52	681.52	681.52	401
2024-04-05	681.52	681.52	681.52	681.52	616
2024-04-04	704.47	704.47	704.47	704.47	862
2024-04-03	704.47	704.47	704.47	704.47	504
2024-04-02	691.31	691.31	691.31	691.31	522
2024-04-01	685.33	685.33	685.33	685.33	0
2024-03-29	685.33	685.33	685.33	685.33	0
2024-03-28	685.33	685.33	685.33	685.33	963
2024-03-27	685.33	685.33	685.33	685.33	417
2024-03-26	734.41	734.41	734.41	734.41	631
2024-03-25	734.41	734.41	734.41	734.41	206
2024-03-22	734.41	734.41	734.41	734.41	631
2024-03-21	734.41	734.41	734.41	734.41	375
2024-03-20	698.81	698.81	698.81	698.81	222
2024-03-19	698.81	698.81	698.81	698.81	500
2024-03-18	698.81	698.81	698.81	698.81	777
2024-03-15	698.81	698.81	698.81	698.81	712
2024-03-14	698.81	698.81	698.81	698.81	1,138
2024-03-13	714.47	714.47	714.47	714.47	527
2024-03-12	714.47	714.47	714.47	714.47	215
2024-03-11	714.47	714.47	714.47	714.47	1,909
2024-03-08	714.47	714.47	714.47	714.47	460
2024-03-07	721.52	721.52	721.52	721.52	199
2024-03-06	716.17	716.17	716.17	716.17	462
2024-03-05	704.37	704.37	704.37	704.37	471
2024-03-04	704.37	704.37	704.37	704.37	232
2024-03-01	704.37	704.37	704.37	704.37	712
2024-02-29	674.38	674.38	674.38	674.38	233
2024-02-28	674.38	674.38	674.38	674.38	73,603
2024-02-27	681.47	681.47	681.47	681.47	400
2024-02-26	683.59	683.59	683.59	683.59	452
2024-02-23	683.59	683.59	683.59	683.59	239
2024-02-22	683.59	683.59	683.59	683.59	821
2024-02-21	645.67	645.67	645.67	645.67	225
2024-02-20	645.67	645.67	645.67	645.67	1,215
2024-02-19	670.78	670.78	670.78	670.78	0
2024-02-16	674.55	674.55	674.55	674.55	593
2024-02-15	649.79	649.79	649.79	649.79	138
2024-02-14	648.86	648.86	648.86	648.86	172
2024-02-13	648.86	648.86	648.86	648.86	293
2024-02-12	653.97	653.97	653.97	653.97	586
2024-02-09	622.56	622.56	622.56	622.56	467
2024-02-08	622.56	622.56	622.56	622.56	352
2024-02-07	603.42	603.42	603.42	603.42	193
2024-02-06	609.61	609.61	609.61	609.61	358
2024-02-05	609.61	609.61	609.61	609.61	373
2024-02-02	607.73	607.73	607.73	607.73	985
2024-02-01	601.11	601.11	601.11	601.11	383
2024-01-31	599.43	599.43	599.43	599.43	317
2024-01-30	599.43	599.43	599.43	599.43	1,033
2024-01-29	596.51	596.51	596.51	596.51	287
2024-01-26	608.54	608.54	608.54	608.54	1,739
2024-01-25	640.71	640.71	640.71	640.71	2,912
2024-01-24	640.71	640.71	640.71	640.71	1,434
2024-01-23	624.04	624.04	624.04	624.04	635
2024-01-22	623.80	623.80	623.80	623.80	3,069
2024-01-19	557.17	557.17	557.17	557.17	1,164
2024-01-18	557.17	557.17	557.17	557.17	652
2024-01-17	557.17	557.17	557.17	557.17	183
2024-01-16	567.36	567.36	567.36	567.36	1,958
2024-01-15	560.22	560.22	560.22	560.22	0
2024-01-12	560.22	560.22	560.22	560.22	135
2024-01-11	556.16	556.16	556.16	556.16	155
2024-01-10	556.16	556.16	556.16	556.16	3,717
2024-01-09	559.84	559.84	559.84	559.84	97
2024-01-08	560.78	560.78	560.78	560.78	342
2024-01-05	549.49	549.49	549.49	549.49	108
2024-01-04	578.11	578.11	578.11	578.11	157
2024-01-03	578.11	578.11	578.11	578.11	1,219
2024-01-02	578.11	578.11	578.11	578.11	352
2024-01-01	578.11	578.11	578.11	578.11	0
2023-12-29	578.11	578.11	578.11	578.11	57
2023-12-28	578.11	578.11	578.11	578.11	71
2023-12-27	578.11	578.11	578.11	578.11	19
2023-12-26	578.11	578.11	578.11	578.11	0
2023-12-25	578.11	578.11	578.11	578.11	0
2023-12-22	578.11	578.11	578.11	578.11	14
2023-12-21	566.76	566.76	566.76	566.76	149
2023-12-20	566.76	566.76	566.76	566.76	152,630
2023-12-19	566.76	566.76	566.76	566.76	3,573
2023-12-18	566.76	566.76	566.76	566.76	235
2023-12-15	566.76	566.76	566.76	566.76	455
2023-12-14	566.76	566.76	566.76	566.76	5,876
2023-12-13	566.76	566.76	566.76	566.76	163
2023-12-12	540.43	540.43	540.43	540.43	298
2023-12-11	540.43	540.43	540.43	540.43	525
2023-12-08	540.43	540.43	540.43	540.43	330
2023-12-07	540.43	540.43	540.43	540.43	198
2023-12-06	540.43	540.43	540.43	540.43	523
2023-12-05	536.61	536.61	536.61	536.61	746
2023-12-04	536.61	536.61	536.61	536.61	1,039
2023-12-01	546.07	546.07	546.07	546.07	215
2023-11-30	537.45	537.45	537.45	537.45	277
2023-11-29	554.65	554.65	554.65	554.65	200,111
2023-11-28	550.88	550.88	550.88	550.88	355
2023-11-27	560.17	560.17	560.17	560.17	347
2023-11-24	552.72	552.72	552.72	552.72	1,173
2023-11-23	555.30	555.30	555.30	555.30	0
2023-11-22	555.30	555.30	555.30	555.30	638
2023-11-21	550.67	550.67	550.67	550.67	158
2023-11-20	538.18	538.18	538.18	538.18	100
2023-11-17	538.18	538.18	538.18	538.18	115
2023-11-16	544.20	544.20	544.20	544.20	12,855
2023-11-15	543.07	543.07	543.07	543.07	5,382
2023-11-14	543.07	543.07	543.07	543.07	434
2023-11-13	527.03	527.03	527.03	527.03	1,210
2023-11-10	525.78	525.78	525.78	525.78	286
2023-11-09	517.95	517.95	517.95	517.95	15,296
2023-11-08	505.69	505.69	505.69	505.69	133
2023-11-07	507.10	507.10	507.10	507.10	72
2023-11-06	501.14	501.14	501.14	501.14	18,716
2023-11-03	490.96	490.96	490.96	490.96	211
2023-11-02	490.96	490.96	490.96	490.96	87,748
2023-11-01	472.40	472.40	472.40	472.40	210
2023-10-31	460.94	460.94	460.94	460.94	216
2023-10-30	453.03	453.03	453.03	453.03	49
2023-10-27	453.03	453.03	453.03	453.03	92
2023-10-26	453.03	453.03	453.03	453.03	345
2023-10-25	464.00	464.00	464.00	464.00	18,178
2023-10-24	462.56	462.56	462.56	462.56	57,896
2023-10-23	463.16	463.16	463.16	463.16	913
2023-10-20	481.55	481.55	481.55	481.55	347
2023-10-19	481.55	481.55	481.55	481.55	968
2023-10-18	481.55	481.55	481.55	481.55	513
2023-10-17	492.54	492.54	492.54	492.54	1,295
2023-10-16	492.54	492.54	492.54	492.54	185
2023-10-13	501.11	501.11	501.11	501.11	406
2023-10-12	477.88	477.88	477.88	477.88	285
2023-10-11	477.88	477.88	477.88	477.88	227
2023-10-10	475.54	475.54	475.54	475.54	369
2023-10-09	462.05	462.05	462.05	462.05	557
2023-10-06	461.45	461.45	461.45	461.45	337
2023-10-05	454.00	454.00	454.00	454.00	1,600
2023-10-04	454.00	454.00	454.00	454.00	158
2023-10-03	454.00	454.00	454.00	454.00	35
2023-10-02	465.78	465.78	465.78	465.78	14,102
2023-09-29	463.20	463.20	463.20	463.20	168
2023-09-28	456.83	456.83	456.83	456.83	151
2023-09-27	445.16	445.16	445.16	445.16	2,023
2023-09-26	450.54	450.54	450.54	450.54	133
2023-09-25	455.41	455.41	455.41	455.41	141
2023-09-22	455.49	455.49	455.49	455.49	64
2023-09-21	451.02	451.02	451.02	451.02	157
2023-09-20	458.31	458.31	458.31	458.31	967
2023-09-19	454.01	454.01	454.01	454.01	1,686
2023-09-18	462.56	462.56	462.56	462.56	369
2023-09-15	463.62	463.62	463.62	463.62	706
2023-09-14	489.98	489.98	489.98	489.98	113
2023-09-13	490.76	490.76	490.76	490.76	47,283
2023-09-12	496.20	496.20	496.20	496.20	2,835
2023-09-11	493.81	493.81	493.81	493.81	88
2023-09-08	497.26	497.26	497.26	497.26	16
2023-09-07	500.66	500.66	500.66	500.66	74
2023-09-06	519.13	519.13	519.13	519.13	36
2023-09-05	508.39	508.39	508.39	508.39	145
2023-09-04	508.39	508.39	508.39	508.39	0
2023-09-01	508.39	508.39	508.39	508.39	122
2023-08-31	509.13	509.13	509.13	509.13	39
2023-08-30	488.77	488.77	488.77	488.77	68
2023-08-29	496.70	496.70	496.70	496.70	106
2023-08-28	483.09	483.09	483.09	483.09	0
2023-08-25	483.09	483.09	483.09	483.09	78
2023-08-24	493.24	493.24	493.24	493.24	34,089
2023-08-23	497.20	497.20	497.20	497.20	929
2023-08-22	495.02	495.02	495.02	495.02	37
2023-08-21	481.29	481.29	481.29	481.29	118,221
2023-08-18	475.92	475.92	475.92	475.92	149
2023-08-17	476.07	476.07	476.07	476.07	138
2023-08-16	483.82	483.82	483.82	483.82	33,406
2023-08-15	480.50	480.50	480.50	480.50	120,012
2023-08-14	488.74	488.74	488.74	488.74	10
2023-08-11	484.48	484.48	484.48	484.48	1,183
2023-08-10	505.11	505.11	505.11	505.11	100
2023-08-09	498.21	498.21	498.21	498.21	28
2023-08-08	498.25	498.25	498.25	498.25	137
2023-08-07	506.41	506.41	506.41	506.41	67
2023-08-04	497.86	497.86	497.86	497.86	1,377
2023-08-03	495.88	495.88	495.88	495.88	258
2023-08-02	504.32	504.32	504.32	504.32	4,931
2023-08-01	517.06	517.06	517.06	517.06	66,339
2023-07-31	512.23	512.23	512.23	512.23	1,910
2023-07-28	506.04	506.04	506.04	506.04	777
2023-07-27	494.66	494.66	494.66	494.66	1,977
2023-07-26	449.76	449.76	449.76	449.76	57
2023-07-25	469.24	469.24	469.24	469.24	161
2023-07-24	460.39	460.39	460.39	460.39	40
2023-07-21	459.55	459.55	459.55	459.55	415
2023-07-20	457.54	457.54	457.54	457.54	858
2023-07-19	477.71	477.71	477.71	477.71	278
2023-07-18	478.79	478.79	478.79	478.79	447
2023-07-17	485.64	485.64	485.64	485.64	104
2023-07-14	480.14	480.14	480.14	480.14	151
2023-07-13	470.00	470.00	470.00	470.00	16,976
2023-07-12	466.42	466.42	466.42	466.42	882
2023-07-11	452.88	452.88	452.88	452.88	163
2023-07-10	465.87	465.87	465.87	465.87	41
2023-07-07	459.25	459.25	459.25	459.25	250
2023-07-06	478.78	478.78	478.78	478.78	548
2023-07-05	478.78	478.78	478.78	478.78	333
2023-07-04	482.36	482.36	482.36	482.36	0
2023-07-03	481.70	481.70	481.70	481.70	2,487
2023-06-30	481.03	481.03	481.03	481.03	8,782
2023-06-29	479.26	479.26	479.26	479.26	121
2023-06-28	482.45	482.45	482.45	482.45	981
2023-06-27	463.88	463.88	463.88	463.88	600
2023-06-26	463.98	463.98	463.98	463.98	457
2023-06-23	460.48	460.48	460.48	460.48	522
2023-06-22	465.28	465.28	465.28	465.28	35
2023-06-21	465.57	465.57	465.57	465.57	248
2023-06-20	463.31	463.31	463.31	463.31	498
2023-06-19	473.28	473.28	473.28	473.28	37
2023-06-16	473.23	473.23	473.23	473.23	191
2023-06-15	471.48	471.48	471.48	471.48	670
2023-06-14	471.80	471.80	471.80	471.80	8,369
2023-06-13	480.00	480.00	480.00	480.00	334
2023-06-12	474.47	474.47	474.47	474.47	210
2023-06-09	469.15	469.15	469.15	469.15	310
2023-06-08	466.68	466.68	466.68	466.68	329
2023-06-07	467.76	467.76	467.76	467.76	246
2023-06-06	466.71	466.71	466.71	466.71	33,393
2023-06-05	455.35	455.35	455.35	455.35	150
2023-06-02	451.74	451.74	451.74	451.74	637
2023-06-01	441.75	441.75	441.75	441.75	66,440
2023-05-31	447.84	447.84	447.84	447.84	448
2023-05-30	467.81	467.81	467.81	467.81	15,286
2023-05-29	429.78	429.78	429.78	429.78	0
2023-05-26	429.78	429.78	429.78	429.78	394
2023-05-25	429.78	429.78	429.78	429.78	2,718
2023-05-24	411.05	411.05	411.05	411.05	176
2023-05-23	415.86	415.86	415.86	415.86	260
2023-05-22	425.70	425.70	425.70	425.70	91
2023-05-19	425.53	425.53	425.53	425.53	62
2023-05-18	422.82	422.82	422.82	422.82	149
2023-05-17	415.46	415.46	415.46	415.46	162
2023-05-16	410.65	410.65	410.65	410.65	555
2023-05-15	392.54	392.54	392.54	392.54	138
2023-05-12	392.07	392.07	392.07	392.07	6,555
2023-05-11	392.07	392.07	392.07	392.07	178
2023-05-10	388.92	388.92	388.92	388.92	78
2023-05-09	383.36	383.36	383.36	383.36	86
2023-05-08	379.89	379.89	379.89	379.89	0
2023-05-05	379.89	379.89	379.89	379.89	278
2023-05-04	374.56	374.56	374.56	374.56	349
2023-05-03	382.24	382.24	382.24	382.24	990
2023-05-02	379.97	379.97	379.97	379.97	420,580
2023-05-01	378.71	378.71	378.71	378.71	0
2023-04-28	378.71	378.71	378.71	378.71	304
2023-04-27	379.82	379.82	379.82	379.82	450
2023-04-26	359.10	359.10	359.10	359.10	56
2023-04-25	367.54	367.54	367.54	367.54	790
2023-04-24	371.04	371.04	371.04	371.04	68
2023-04-21	376.67	376.67	376.67	376.67	216
2023-04-20	379.02	379.02	379.02	379.02	289
2023-04-19	360.64	360.64	360.64	360.64	344
2023-04-18	373.76	373.76	373.76	373.76	241
2023-04-17	370.79	370.79	370.79	370.79	4,323
2023-04-14	381.82	381.82	381.82	381.82	125
2023-04-13	373.76	373.76	373.76	373.76	682
2023-04-12	377.36	377.36	377.36	377.36	558
2023-04-11	383.85	383.85	383.85	383.85	4,682
2023-04-10	374.32	374.32	374.32	374.32	0
2023-04-07	374.32	374.32	374.32	374.32	0
2023-04-06	374.32	374.32	374.32	374.32	9,523
2023-04-05	385.42	385.42	385.42	385.42	449
2023-04-04	401.06	401.06	401.06	401.06	106,539
2023-04-03	393.06	393.06	393.06	393.06	58,719
2023-03-31	400.56	400.56	400.56	400.56	662
2023-03-30	395.76	395.76	395.76	395.76	110
2023-03-29	374.51	374.51	374.51	374.51	317
2023-03-28	369.93	369.93	369.93	369.93	66
2023-03-27	378.02	378.02	378.02	378.02	1,040
2023-03-24	377.83	377.83	377.83	377.83	81
2023-03-23	394.00	394.00	394.00	394.00	8,561
2023-03-22	387.16	387.16	387.16	387.16	753
2023-03-21	383.77	383.77	383.77	383.77	101,915
2023-03-20	386.87	386.87	386.87	386.87	234
2023-03-17	383.38	383.38	383.38	383.38	4,067
2023-03-16	375.73	375.73	375.73	375.73	197
2023-03-15	367.00	367.00	367.00	367.00	227
2023-03-14	366.72	366.72	366.72	366.72	169
2023-03-13	366.72	366.72	366.72	366.72	225
2023-03-10	393.09	393.09	393.09	393.09	127
2023-03-09	393.09	393.09	393.09	393.09	75,498
2023-03-08	385.40	385.40	385.40	385.40	28,827
2023-03-07	382.05	382.05	382.05	382.05	8,975
2023-03-06	381.48	381.48	381.48	381.48	141
2023-03-03	372.98	372.98	372.98	372.98	144
2023-03-02	372.98	372.98	372.98	372.98	108,458
2023-03-01	383.43	383.43	383.43	383.43	279
2023-02-28	380.88	380.88	380.88	380.88	76
2023-02-27	377.91	377.91	377.91	377.91	90
2023-02-24	377.91	377.91	377.91	377.91	66,706
2023-02-23	385.68	385.68	385.68	385.68	67,096
2023-02-22	376.66	376.66	376.66	376.66	2,771
2023-02-21	384.14	384.14	384.14	384.14	67,075
2023-02-20	392.83	392.83	392.83	392.83	0
2023-02-17	387.50	387.50	387.50	387.50	180
2023-02-16	400.66	400.66	400.66	400.66	270
2023-02-15	399.95	399.95	399.95	399.95	43
2023-02-14	401.46	401.46	401.46	401.46	56,092
2023-02-13	401.42	401.42	401.42	401.42	330
2023-02-10	390.85	390.85	390.85	390.85	142
2023-02-09	411.00	411.00	411.00	411.00	133
2023-02-08	416.86	416.86	416.86	416.86	5
2023-02-07	409.11	409.11	409.11	409.11	106
2023-02-06	412.93	412.93	412.93	412.93	273
2023-02-03	425.25	425.25	425.25	425.25	193
2023-02-02	397.37	397.37	397.37	397.37	455
2023-02-01	397.37	397.37	397.37	397.37	1,174
2023-01-31	393.07	393.07	393.07	393.07	428
2023-01-30	395.13	395.13	395.13	395.13	174
2023-01-27	421.66	421.66	421.66	421.66	5,061
2023-01-26	421.66	421.66	421.66	421.66	616
2023-01-25	415.47	415.47	415.47	415.47	1,526
2023-01-24	428.00	428.00	428.00	428.00	155
2023-01-23	425.74	425.74	425.74	425.74	1,191
2023-01-20	405.92	405.92	405.92	405.92	78
2023-01-19	412.77	412.77	412.77	412.77	324
2023-01-18	415.17	415.17	415.17	415.17	65
2023-01-17	415.47	415.47	415.47	415.47	1,941
2023-01-16	419.12	419.12	419.12	419.12	0
2023-01-13	419.12	419.12	419.12	419.12	7,375
2023-01-12	419.12	419.12	419.12	419.12	86
2023-01-11	412.71	412.71	412.71	412.71	667
2023-01-10	412.02	412.02	412.02	412.02	21
2023-01-09	414.13	414.13	414.13	414.13	353
2023-01-06	386.72	386.72	386.72	386.72	154
2023-01-05	384.20	384.20	384.20	384.20	67
2023-01-04	381.51	381.51	381.51	381.51	12
2023-01-03	381.51	381.51	381.51	381.51	425
2023-01-02	379.86	379.86	379.86	379.86	0
2022-12-30	379.86	379.86	379.86	379.86	99
2022-12-29	375.91	375.91	375.91	375.91	15
2022-12-28	367.09	367.09	367.09	367.09	40
2022-12-27	368.91	368.91	368.91	368.91	0
2022-12-26	368.91	368.91	368.91	368.91	0
2022-12-23	368.91	368.91	368.91	368.91	53
2022-12-22	380.06	380.06	380.06	380.06	648
2022-12-21	384.26	384.26	384.26	384.26	126
2022-12-20	384.26	384.26	384.26	384.26	130
2022-12-19	385.54	385.54	385.54	385.54	62
2022-12-16	385.24	385.24	385.24	385.24	188
2022-12-15	401.67	401.67	401.67	401.67	318
2022-12-14	408.45	408.45	408.45	408.45	366
2022-12-13	410.26	410.26	410.26	410.26	260
2022-12-12	391.74	391.74	391.74	391.74	31
2022-12-09	399.40	399.40	399.40	399.40	57
2022-12-08	393.40	393.40	393.40	393.40	386
2022-12-07	392.14	392.14	392.14	392.14	224
2022-12-06	392.14	392.14	392.14	392.14	1
2022-12-05	394.05	394.05	394.05	394.05	25
2022-12-02	387.59	387.59	387.59	387.59	26
2022-12-01	377.72	377.72	377.72	377.72	206
2022-11-30	377.72	377.72	377.72	377.72	91
2022-11-29	377.80	377.80	377.80	377.80	4
2022-11-28	378.99	378.99	378.99	378.99	80
2022-11-25	379.25	379.25	379.25	379.25	2,202
2022-11-24	385.51	385.51	385.51	385.51	0
2022-11-23	385.51	385.51	385.51	385.51	33
2022-11-22	374.62	374.62	374.62	374.62	3,103
2022-11-21	372.51	372.51	372.51	372.51	26
2022-11-18	375.03	375.03	375.03	375.03	1,585
2022-11-17	374.73	374.73	374.73	374.73	43
2022-11-16	373.04	373.04	373.04	373.04	222
2022-11-15	386.11	386.11	386.11	386.11	69
2022-11-14	380.14	380.14	380.14	380.14	40
2022-11-11	372.81	372.81	372.81	372.81	12
2022-11-10	345.88	345.88	345.88	345.88	280
2022-11-09	345.57	345.57	345.57	345.57	1,470
2022-11-08	346.53	346.53	346.53	346.53	205
2022-11-07	325.51	325.51	325.51	325.51	75
2022-11-04	326.21	326.21	326.21	326.21	549
2022-11-03	326.21	326.21	326.21	326.21	3,375
2022-11-02	322.29	322.29	322.29	322.29	18
2022-11-01	320.37	320.37	320.37	320.37	2,003
2022-10-31	319.90	319.90	319.90	319.90	5,460
2022-10-28	314.59	314.59	314.59	314.59	2,004
2022-10-27	307.29	307.29	307.29	307.29	9,897
2022-10-26	307.29	307.29	307.29	307.29	19,742
2022-10-25	301.17	301.17	301.17	301.17	1,463
2022-10-24	296.47	296.47	296.47	296.47	46
2022-10-21	280.89	280.89	280.89	280.89	314
2022-10-20	281.89	281.89	281.89	281.89	150
2022-10-19	270.60	270.60	270.60	270.60	3,592
2022-10-18	270.60	270.60	270.60	270.60	202
2022-10-17	258.38	258.38	258.38	258.38	9,424
2022-10-14	260.72	260.72	260.72	260.72	255
2022-10-13	260.72	260.72	260.72	260.72	257
2022-10-12	270.82	270.82	270.82	270.82	4,614
2022-10-11	284.82	284.82	284.82	284.82	372
2022-10-10	300.37	300.37	300.37	300.37	57
2022-10-07	315.31	315.31	315.31	315.31	39,253
2022-10-06	333.71	333.71	333.71	333.71	144
2022-10-05	328.88	328.88	328.88	328.88	124
2022-10-04	321.04	321.04	321.04	321.04	121
2022-10-03	314.98	314.98	314.98	314.98	703
2022-09-30	307.38	307.38	307.38	307.38	65
2022-09-29	306.18	306.18	306.18	306.18	5
2022-09-28	309.46	309.46	309.46	309.46	1
2022-09-27	307.62	307.62	307.62	307.62	4,901
2022-09-26	298.97	298.97	298.97	298.97	84
2022-09-23	314.87	314.87	314.87	314.87	7
2022-09-22	322.86	322.86	322.86	322.86	38,134
2022-09-21	332.20	332.20	332.20	332.20	14,517
2022-09-20	332.83	332.83	332.83	332.83	2
2022-09-19	334.92	334.92	334.92	334.92	0
2022-09-16	334.92	334.92	334.92	334.92	24,493
2022-09-15	348.29	348.29	348.29	348.29	84,005
2022-09-14	351.55	351.55	351.55	351.55	48
2022-09-13	351.55	351.55	351.55	351.55	151
2022-09-12	356.68	356.68	356.68	356.68	150
2022-09-09	363.26	363.26	363.26	363.26	124
2022-09-08	337.82	337.82	337.82	337.82	84,023
2022-09-07	333.77	333.77	333.77	333.77	45
2022-09-06	339.28	339.28	339.28	339.28	2
2022-09-05	338.26	338.26	338.26	338.26	0
2022-09-02	338.26	338.26	338.26	338.26	1,051
2022-09-01	334.86	334.86	334.86	334.86	2,389
2022-08-31	346.39	346.39	346.39	346.39	13,056
2022-08-30	346.39	346.39	346.39	346.39	124
2022-08-29	370.62	370.62	370.62	370.62	0
2022-08-26	370.62	370.62	370.62	370.62	47
2022-08-25	360.26	360.26	360.26	360.26	0
2022-08-24	360.26	360.26	360.26	360.26	25,957
2022-08-23	360.13	360.13	360.13	360.13	100,253
2022-08-22	365.93	365.93	365.93	365.93	8
2022-08-19	375.64	375.64	375.64	375.64	9,426
2022-08-18	386.92	386.92	386.92	386.92	132
2022-08-17	370.56	370.56	370.56	370.56	226
2022-08-16	383.95	383.95	383.95	383.95	175,679
2022-08-15	382.79	382.79	382.79	382.79	38
2022-08-12	384.87	384.87	384.87	384.87	10
2022-08-11	382.19	382.19	382.19	382.19	113
2022-08-10	366.50	366.50	366.50	366.50	103
2022-08-09	362.42	362.42	362.42	362.42	192
2022-08-08	395.10	395.10	395.10	395.10	44,927
2022-08-05	397.49	397.49	397.49	397.49	22
2022-08-04	397.82	397.82	397.82	397.82	218
2022-08-03	390.47	390.47	390.47	390.47	62,861
2022-08-02	382.39	382.39	382.39	382.39	181
2022-08-01	385.52	385.52	385.52	385.52	69
2022-07-29	384.43	384.43	384.43	384.43	175
2022-07-28	367.19	367.19	367.19	367.19	8
2022-07-27	352.70	352.70	352.70	352.70	18
2022-07-26	346.50	346.50	346.50	346.50	5
2022-07-25	346.50	346.50	346.50	346.50	73
2022-07-22	357.18	357.18	357.18	357.18	468
2022-07-21	358.18	358.18	358.18	358.18	9,850
2022-07-20	356.49	356.49	356.49	356.49	30,047
2022-07-19	334.96	334.96	334.96	334.96	73
2022-07-18	331.60	331.60	331.60	331.60	12
2022-07-15	324.22	324.22	324.22	324.22	151
2022-07-14	306.24	306.24	306.24	306.24	59
2022-07-13	313.78	313.78	313.78	313.78	7,372
2022-07-12	319.34	319.34	319.34	319.34	3
2022-07-11	318.06	318.06	318.06	318.06	967
2022-07-08	318.06	318.06	318.06	318.06	169
2022-07-07	303.54	303.54	303.54	303.54	142,895
2022-07-06	295.56	295.56	295.56	295.56	146,052
2022-07-05	293.60	293.60	293.60	293.60	303
2022-07-04	295.00	295.00	295.00	295.00	0
2022-07-01	317.03	317.03	317.03	317.03	213
2022-06-30	317.03	317.03	317.03	317.03	161
2022-06-29	321.41	321.41	321.41	321.41	10
2022-06-28	346.91	346.91	346.91	346.91	7
2022-06-27	345.23	345.23	345.23	345.23	6
2022-06-24	338.45	338.45	338.45	338.45	131
2022-06-23	323.71	323.71	323.71	323.71	19
2022-06-22	327.11	327.11	327.11	327.11	24
2022-06-21	329.89	329.89	329.89	329.89	6
2022-06-20	313.57	313.57	313.57	313.57	0
2022-06-17	313.57	313.57	313.57	313.57	17
2022-06-16	320.67	320.67	320.67	320.67	155
2022-06-15	320.67	320.67	320.67	320.67	51
2022-06-14	316.61	316.61	316.61	316.61	1
2022-06-13	316.61	316.61	316.61	316.61	4
2022-06-10	341.73	341.73	341.73	341.73	7
2022-06-09	356.97	356.97	356.97	356.97	42
2022-06-08	366.02	366.02	366.02	366.02	43
2022-06-07	357.86	357.86	357.86	357.86	86
2022-06-06	370.23	370.23	370.23	370.23	291
2022-06-03	364.22	364.22	364.22	364.22	0
2022-06-02	364.22	364.22	364.22	364.22	0
2022-06-01	364.22	364.22	364.22	364.22	3
2022-05-31	364.91	364.91	364.91	364.91	628
2022-05-30	358.04	358.04	358.04	358.04	0
2022-05-27	368.68	368.68	368.68	368.68	134,743
2022-05-26	333.44	333.44	333.44	333.44	221
2022-05-25	333.44	333.44	333.44	333.44	1
2022-05-24	337.02	337.02	337.02	337.02	221,306
2022-05-23	340.89	340.89	340.89	340.89	2
2022-05-20	341.09	341.09	341.09	341.09	111
2022-05-19	337.10	337.10	337.10	337.10	3
2022-05-18	356.14	356.14	356.14	356.14	27
2022-05-17	339.10	339.10	339.10	339.10	30
2022-05-16	336.04	336.04	336.04	336.04	248
2022-05-13	327.60	327.60	327.60	327.60	110
2022-05-12	317.44	317.44	317.44	317.44	127
2022-05-11	318.78	318.78	318.78	318.78	2
2022-05-10	318.63	318.63	318.63	318.63	213
2022-05-09	324.41	324.41	324.41	324.41	51
2022-05-06	333.40	333.40	333.40	333.40	100,062
2022-05-05	341.28	341.28	341.28	341.28	105,579
2022-05-04	328.91	328.91	328.91	328.91	4,375
2022-05-03	330.55	330.55	330.55	330.55	39
2022-05-02	326.36	326.36	326.36	326.36	0
2022-04-29	326.36	326.36	326.36	326.36	3
2022-04-28	320.00	320.00	320.00	320.00	222
2022-04-27	315.67	315.67	315.67	315.67	102
2022-04-26	323.15	323.15	323.15	323.15	64
2022-04-25	332.10	332.10	332.10	332.10	39
2022-04-22	340.48	340.48	340.48	340.48	19
2022-04-21	346.22	346.22	346.22	346.22	124
2022-04-20	347.15	347.15	347.15	347.15	552
2022-04-19	338.16	338.16	338.16	338.16	96
2022-04-18	336.00	336.00	336.00	336.00	0
2022-04-15	336.00	336.00	336.00	336.00	0
2022-04-14	336.00	336.00	336.00	336.00	14
2022-04-13	337.27	337.27	337.27	337.27	6
2022-04-12	335.63	335.63	335.63	335.63	9
2022-04-11	340.01	340.01	340.01	340.01	245
2022-04-08	353.36	353.36	353.36	353.36	34
2022-04-07	343.33	343.33	343.33	343.33	72,325
2022-04-06	336.63	336.63	336.63	336.63	106
2022-04-05	349.06	349.06	349.06	349.06	282
2022-04-04	368.76	368.76	368.76	368.76	115
2022-04-01	367.89	367.89	367.89	367.89	12
2022-03-31	375.73	375.73	375.73	375.73	6
2022-03-30	384.52	384.52	384.52	384.52	17
2022-03-29	380.37	380.37	380.37	380.37	41
2022-03-28	362.77	362.77	362.77	362.77	65,664
2022-03-25	362.77	362.77	362.77	362.77	54,161
2022-03-24	361.15	361.15	361.15	361.15	14
2022-03-23	362.45	362.45	362.45	362.45	1
2022-03-22	363.71	363.71	363.71	363.71	18
2022-03-21	360.35	360.35	360.35	360.35	8
2022-03-18	352.61	352.61	352.61	352.61	0
2022-03-17	353.57	353.57	353.57	353.57	25
2022-03-16	345.18	345.18	345.18	345.18	45,012
2022-03-15	320.00	320.00	320.00	320.00	160
2022-03-14	326.00	326.00	326.00	326.00	11
2022-03-11	336.10	336.10	336.10	336.10	136
2022-03-10	328.19	328.19	328.19	328.19	93,004
2022-03-09	335.54	335.54	335.54	335.54	60
2022-03-08	312.69	312.69	312.69	312.69	39
2022-03-07	329.11	329.11	329.11	329.11	172
2022-03-04	337.88	337.88	337.88	337.88	45
2022-03-03	343.63	343.63	343.63	343.63	1
2022-03-02	343.63	343.63	343.63	343.63	214
2022-03-01	348.26	348.26	348.26	348.26	2
2022-02-28	351.48	351.48	351.48	351.48	162
2022-02-25	352.21	352.21	352.21	352.21	18
2022-02-24	346.88	346.88	346.88	346.88	45,502
2022-02-23	357.29	357.29	357.29	357.29	637
2022-02-22	362.66	362.66	362.66	362.66	259
2022-02-21	362.66	362.66	362.66	362.66	0
2022-02-18	375.29	375.29	375.29	375.29	30
2022-02-17	377.01	377.01	377.01	377.01	185
2022-02-16	387.50	387.50	387.50	387.50	52,548
2022-02-15	383.09	383.09	383.09	383.09	52
2022-02-14	371.99	371.99	371.99	371.99	126
2022-02-11	390.43	390.43	390.43	390.43	7
2022-02-10	400.13	400.13	400.13	400.13	25
2022-02-09	385.22	385.22	385.22	385.22	18,886
2022-02-08	378.37	378.37	378.37	378.37	65,938
2022-02-07	378.37	378.37	378.37	378.37	45
2022-02-04	373.42	373.42	373.42	373.42	2
2022-02-03	384.25	384.25	384.25	384.25	38
2022-02-02	385.73	385.73	385.73	385.73	21,672
2022-02-01	379.53	379.53	379.53	379.53	48
2022-01-31	376.84	376.84	376.84	376.84	156
2022-01-28	347.83	347.83	347.83	347.83	32
2022-01-27	366.15	366.15	366.15	366.15	305
2022-01-26	388.63	388.63	388.63	388.63	94
2022-01-25	372.74	372.74	372.74	372.74	159
2022-01-24	374.20	374.20	374.20	374.20	81
2022-01-21	374.20	374.20	374.20	374.20	1,599
2022-01-20	398.70	398.70	398.70	398.70	206
2022-01-19	427.65	427.65	427.65	427.65	1,585
2022-01-18	427.65	427.65	427.65	427.65	3,198
2022-01-17	445.00	445.00	445.00	445.00	55
2022-01-14	427.13	427.13	427.13	427.13	23
2022-01-13	445.08	445.08	445.08	445.08	451
2022-01-12	429.50	429.50	429.50	429.50	231
2022-01-11	421.40	421.40	421.40	421.40	283
2022-01-10	410.65	410.65	410.65	410.65	187
2022-01-07	428.49	428.49	428.49	428.49	113
2022-01-06	427.20	427.20	427.20	427.20	123,173
2022-01-05	430.83	430.83	430.83	430.83	221
2022-01-04	431.11	431.11	431.11	431.11	119
2022-01-03	431.11	431.11	431.11	431.11	0
2021-12-31	431.11	431.11	431.11	431.11	0
2021-12-30	431.11	431.11	431.11	431.11	10
2021-12-29	431.11	431.11	431.11	431.11	122
2021-12-28	418.83	418.83	418.83	418.83	0
2021-12-27	418.83	418.83	418.83	418.83	0
2021-12-24	418.83	418.83	418.83	418.83	0
2021-12-23	419.38	419.38	419.38	419.38	18,718
2021-12-22	405.43	405.43	405.43	405.43	20
2021-12-21	382.35	382.35	382.35	382.35	42
2021-12-20	386.74	386.74	386.74	386.74	43
2021-12-17	394.09	394.09	394.09	394.09	50
2021-12-16	406.16	406.16	406.16	406.16	28
2021-12-15	396.92	396.92	396.92	396.92	20
2021-12-14	400.41	400.41	400.41	400.41	17
2021-12-13	416.06	416.06	416.06	416.06	7
2021-12-10	416.06	416.06	416.06	416.06	109
2021-12-09	416.06	416.06	416.06	416.06	11
2021-12-08	419.99	419.99	419.99	419.99	5
2021-12-07	416.14	416.14	416.14	416.14	92
2021-12-06	393.64	393.64	393.64	393.64	76
2021-12-03	410.32	410.32	410.32	410.32	22,438
2021-12-02	407.54	407.54	407.54	407.54	101
2021-12-01	424.71	424.71	424.71	424.71	133
2021-11-30	411.09	411.09	411.09	411.09	22
2021-11-29	399.79	399.79	399.79	399.79	130
2021-11-26	397.07	397.07	397.07	397.07	56
2021-11-25	413.30	413.30	413.30	413.30	0
2021-11-24	404.95	404.95	404.95	404.95	0
2021-11-23	404.95	404.95	404.95	404.95	517
2021-11-22	425.59	425.59	425.59	425.59	43
2021-11-19	423.24	423.24	423.24	423.24	16
2021-11-18	419.17	419.17	419.17	419.17	98
2021-11-17	420.71	420.71	420.71	420.71	31,342
2021-11-16	410.94	410.94	410.94	410.94	14
2021-11-15	415.33	415.33	415.33	415.33	21,588
2021-11-12	409.81	409.81	409.81	409.81	20
2021-11-11	409.81	409.81	409.81	409.81	399
2021-11-10	413.35	413.35	413.35	413.35	39
2021-11-09	416.07	416.07	416.07	416.07	19
2021-11-08	410.58	410.58	410.58	410.58	42
2021-11-05	411.64	411.64	411.64	411.64	3,334
2021-11-04	402.79	402.79	402.79	402.79	127
2021-11-03	388.75	388.75	388.75	388.75	1,564
2021-11-02	388.13	388.13	388.13	388.13	204
2021-11-01	378.83	378.83	378.83	378.83	1,061
2021-10-29	355.00	355.00	355.00	355.00	38
2021-10-28	344.11	344.11	344.11	344.11	1,285
2021-10-27	344.11	344.11	344.11	344.11	6
2021-10-26	342.01	342.01	342.01	342.01	44
2021-10-25	344.95	344.95	344.95	344.95	3,698
2021-10-22	329.24	329.24	329.24	329.24	12
2021-10-21	329.24	329.24	329.24	329.24	12,167
2021-10-20	330.08	330.08	330.08	330.08	1,455
2021-10-19	327.46	327.46	327.46	327.46	107
2021-10-18	328.11	328.11	328.11	328.11	0
2021-10-15	328.11	328.11	328.11	328.11	342
2021-10-14	327.84	327.84	327.84	327.84	127
2021-10-13	326.17	326.17	326.17	326.17	414
2021-10-12	323.40	323.40	323.40	323.40	16
2021-10-11	335.70	335.70	335.70	335.70	0
2021-10-08	335.70	335.70	335.70	335.70	37
2021-10-07	335.70	335.70	335.70	335.70	4
2021-10-06	329.11	329.11	329.11	329.11	5
2021-10-05	329.11	329.11	329.11	329.11	0
2021-10-04	326.33	326.33	326.33	326.33	15
2021-10-01	335.30	335.30	335.30	335.30	0
2021-09-30	335.30	335.30	335.30	335.30	15
2021-09-29	343.38	343.38	343.38	343.38	134
2021-09-28	353.84	353.84	353.84	353.84	200
2021-09-27	367.13	367.13	367.13	367.13	218
2021-09-24	370.52	370.52	370.52	370.52	276
2021-09-23	366.79	366.79	366.79	366.79	391
2021-09-22	362.27	362.27	362.27	362.27	55
2021-09-21	355.10	355.10	355.10	355.10	0
2021-09-20	357.57	357.57	357.57	357.57	67
2021-09-17	374.26	374.26	374.26	374.26	139
2021-09-16	369.62	369.62	369.62	369.62	420
2021-09-15	357.15	357.15	357.15	357.15	38
2021-09-14	361.48	361.48	361.48	361.48	59
2021-09-13	357.34	357.34	357.34	357.34	2,019
2021-09-10	353.96	353.96	353.96	353.96	23
2021-09-09	338.39	338.39	338.39	338.39	24
2021-09-08	341.23	341.23	341.23	341.23	94
2021-09-07	343.15	343.15	343.15	343.15	10
2021-09-06	340.73	340.73	340.73	340.73	0
2021-09-03	337.65	337.65	337.65	337.65	302
2021-09-02	337.65	337.65	337.65	337.65	11
2021-09-01	339.40	339.40	339.40	339.40	41
2021-08-31	342.11	342.11	342.11	342.11	18
2021-08-30	334.83	334.83	334.83	334.83	0
2021-08-27	334.83	334.83	334.83	334.83	100
2021-08-26	334.83	334.83	334.83	334.83	9
2021-08-25	327.79	327.79	327.79	327.79	0
2021-08-24	327.79	327.79	327.79	327.79	54
2021-08-23	328.21	328.21	328.21	328.21	19
2021-08-20	322.35	322.35	322.35	322.35	12,220
2021-08-19	315.73	315.73	315.73	315.73	73
2021-08-18	323.36	323.36	323.36	323.36	2
2021-08-17	323.98	323.98	323.98	323.98	290
2021-08-16	327.47	327.47	327.47	327.47	6
2021-08-13	330.78	330.78	330.78	330.78	0
2021-08-12	333.24	333.24	333.24	333.24	241
2021-08-11	337.02	337.02	337.02	337.02	209
2021-08-10	348.46	348.46	348.46	348.46	158
2021-08-09	352.81	352.81	352.81	352.81	0
2021-08-06	352.81	352.81	352.81	352.81	0
2021-08-05	352.81	352.81	352.81	352.81	0
2021-08-04	352.81	352.81	352.81	352.81	25
2021-08-03	344.20	344.20	344.20	344.20	65,054
2021-08-02	348.57	348.57	348.57	348.57	115
2021-07-30	347.84	347.84	347.84	347.84	3,761
2021-07-29	311.67	311.67	311.67	311.67	45
2021-07-28	315.40	315.40	315.40	315.40	30
2021-07-27	318.63	318.63	318.63	318.63	6
2021-07-26	320.12	320.12	320.12	320.12	0
2021-07-23	314.36	314.36	314.36	314.36	6
2021-07-22	312.38	312.38	312.38	312.38	127
2021-07-21	302.77	302.77	302.77	302.77	0
2021-07-20	294.33	294.33	294.33	294.33	5
2021-07-19	292.14	292.14	292.14	292.14	94
2021-07-16	310.15	310.15	310.15	310.15	0
2021-07-15	310.15	310.15	310.15	310.15	23
2021-07-14	310.15	310.15	310.15	310.15	4
2021-07-13	308.71	308.71	308.71	308.71	133
2021-07-12	308.71	308.71	308.71	308.71	0
2021-07-09	308.71	308.71	308.71	308.71	109
2021-07-08	308.71	308.71	308.71	308.71	98
2021-07-07	310.09	310.09	310.09	310.09	3
2021-07-06	311.11	311.11	311.11	311.11	69
2021-07-05	311.82	311.82	311.82	311.82	0
2021-07-02	317.38	317.38	317.38	317.38	0
2021-07-01	317.38	317.38	317.38	317.38	212
2021-06-30	325.20	325.20	325.20	325.20	56
2021-06-29	322.26	322.26	322.26	322.26	0
2021-06-28	319.30	319.30	319.30	319.30	98
2021-06-25	316.55	316.55	316.55	316.55	1,597
2021-06-24	315.90	315.90	315.90	315.90	28
2021-06-23	310.55	310.55	310.55	310.55	32
2021-06-22	300.88	300.88	300.88	300.88	0
2021-06-21	300.88	300.88	300.88	300.88	24
2021-06-18	313.29	313.29	313.29	313.29	92
2021-06-17	317.82	317.82	317.82	317.82	35
2021-06-16	320.59	320.59	320.59	320.59	10
2021-06-15	324.48	324.48	324.48	324.48	56
2021-06-14	320.11	320.11	320.11	320.11	10
2021-06-11	321.17	321.17	321.17	321.17	11
2021-06-10	313.80	313.80	313.80	313.80	10
2021-06-09	313.80	313.80	313.80	313.80	24
2021-06-08	315.01	315.01	315.01	315.01	0
2021-06-07	315.01	315.01	315.01	315.01	87
2021-06-04	314.64	314.64	314.64	314.64	70
2021-06-03	315.73	315.73	315.73	315.73	70
2021-06-02	315.73	315.73	315.73	315.73	4,055
2021-06-01	327.59	327.59	327.59	327.59	95
2021-05-28	318.19	318.19	318.19	318.19	3,261
2021-05-27	315.53	315.53	315.53	315.53	6
2021-05-26	323.41	323.41	323.41	323.41	10
2021-05-25	317.89	317.89	317.89	317.89	21
2021-05-24	317.44	317.44	317.44	317.44	15
2021-05-21	295.20	295.20	295.20	295.20	0
2021-05-20	295.20	295.20	295.20	295.20	9
2021-05-19	295.20	295.20	295.20	295.20	6,565
2021-05-18	295.18	295.18	295.18	295.18	5
2021-05-17	300.03	300.03	300.03	300.03	27,507
2021-05-14	300.03	300.03	300.03	300.03	5,735
2021-05-13	299.45	299.45	299.45	299.45	4
2021-05-12	294.34	294.34	294.34	294.34	3
2021-05-11	293.28	293.28	293.28	293.28	397
2021-05-10	304.74	304.74	304.74	304.74	90
2021-05-07	315.89	315.89	315.89	315.89	0
2021-05-06	310.87	310.87	310.87	310.87	12
2021-05-05	307.94	307.94	307.94	307.94	9
2021-05-04	301.81	301.81	301.81	301.81	70
2021-04-30	318.32	318.32	318.32	318.32	372
2021-04-29	327.66	327.66	327.66	327.66	3
2021-04-28	327.66	327.66	327.66	327.66	3
2021-04-27	334.40	334.40	334.40	334.40	11
2021-04-26	333.19	333.19	333.19	333.19	23
2021-04-23	330.40	330.40	330.40	330.40	18
2021-04-22	329.32	329.32	329.32	329.32	0
2021-04-21	326.33	326.33	326.33	326.33	116
2021-04-20	324.24	324.24	324.24	324.24	319
2021-04-19	322.77	322.77	322.77	322.77	46
2021-04-16	338.32	338.32	338.32	338.32	0
2021-04-15	338.32	338.32	338.32	338.32	25
2021-04-14	344.13	344.13	344.13	344.13	0
2021-04-13	344.57	344.57	344.57	344.57	5
2021-04-12	345.16	345.16	345.16	345.16	30
2021-04-09	351.59	351.59	351.59	351.59	0
2021-04-08	348.04	348.04	348.04	348.04	1,013
2021-04-07	348.95	348.95	348.95	348.95	17
2021-04-06	341.91	341.91	341.91	341.91	1,532
2021-04-01	341.91	341.91	341.91	341.91	94
2021-03-31	326.15	326.15	326.15	326.15	15
2021-03-30	315.52	315.52	315.52	315.52	0
2021-03-29	309.44	309.44	309.44	309.44	346
2021-03-26	297.04	297.04	297.04	297.04	0
2021-03-25	292.11	292.11	292.11	292.11	233
2021-03-24	308.88	308.88	308.88	308.88	27
2021-03-23	299.89	299.89	299.89	299.89	0
2021-03-22	299.89	299.89	299.89	299.89	64
2021-03-19	292.47	292.47	292.47	292.47	0
2021-03-18	293.52	293.52	293.52	293.52	20
2021-03-17	303.93	303.93	303.93	303.93	0
2021-03-16	303.93	303.93	303.93	303.93	40
2021-03-15	294.27	294.27	294.27	294.27	10
2021-03-12	290.11	290.11	290.11	290.11	83
2021-03-11	294.14	294.14	294.14	294.14	1
2021-03-10	290.33	290.33	290.33	290.33	467
2021-03-09	286.19	286.19	286.19	286.19	133
2021-03-08	289.07	289.07	289.07	289.07	318
2021-03-05	284.11	284.11	284.11	284.11	48
2021-03-04	305.45	305.45	305.45	305.45	285
2021-03-03	309.82	309.82	309.82	309.82	459
2021-03-02	325.99	325.99	325.99	325.99	3
2021-03-01	319.86	319.86	319.86	319.86	314
2021-02-26	310.78	310.78	310.78	310.78	23
2021-02-25	317.76	317.76	317.76	317.76	52
2021-02-24	315.99	315.99	315.99	315.99	288
2021-02-23	325.75	325.75	325.75	325.75	90
2021-02-22	325.75	325.75	325.75	325.75	5
2021-02-19	328.53	328.53	328.53	328.53	22,165
2021-02-18	328.53	328.53	328.53	328.53	0
2021-02-17	342.39	342.39	342.39	342.39	5,582
2021-02-16	342.39	342.39	342.39	342.39	18
2021-02-15	329.89	329.89	329.89	329.89	0
2021-02-12	324.48	324.48	324.48	324.48	33
2021-02-11	316.55	316.55	316.55	316.55	33
2021-02-10	298.31	298.31	298.31	298.31	170
2021-02-09	303.16	303.16	303.16	303.16	23
2021-02-08	295.83	295.83	295.83	295.83	75
2021-02-05	286.30	286.30	286.30	286.30	0
2021-02-04	286.30	286.30	286.30	286.30	26,049
2021-02-03	297.99	297.99	297.99	297.99	145
2021-02-02	297.99	297.99	297.99	297.99	13
2021-02-01	285.82	285.82	285.82	285.82	36
2021-01-29	282.85	282.85	282.85	282.85	330
2021-01-28	289.57	289.57	289.57	289.57	55
2021-01-27	303.55	303.55	303.55	303.55	211
2021-01-26	310.14	310.14	310.14	310.14	216
2021-01-25	310.14	310.14	310.14	310.14	40
2021-01-22	310.06	310.06	310.06	310.06	337
2021-01-21	305.69	305.69	305.69	305.69	20
2021-01-20	309.10	309.10	309.10	309.10	51
2021-01-19	309.44	309.44	309.44	309.44	202
2021-01-18	300.59	300.59	300.59	300.59	0
2021-01-15	300.59	300.59	300.59	300.59	4
2021-01-14	312.76	312.76	312.76	312.76	116
2021-01-13	290.99	290.99	290.99	290.99	105
2021-01-12	289.38	289.38	289.38	289.38	197
2021-01-11	281.35	281.35	281.35	281.35	0
2021-01-08	283.44	283.44	283.44	283.44	22
2021-01-07	273.12	273.12	273.12	273.12	38
2021-01-06	263.51	263.51	263.51	263.51	0
2021-01-05	260.75	260.75	260.75	260.75	0
2021-01-04	261.23	261.23	261.23	261.23	65
2020-12-31	260.01	260.01	260.01	260.01	0
2020-12-30	259.76	259.76	259.76	259.76	26
2020-12-29	258.90	258.90	258.90	258.90	203
2020-12-24	255.41	255.41	255.41	255.41	0
2020-12-23	255.41	255.41	255.41	255.41	203
2020-12-22	261.93	261.93	261.93	261.93	877
2020-12-21	260.02	260.02	260.02	260.02	12
2020-12-18	259.89	259.89	259.89	259.89	11
2020-12-17	260.76	260.76	260.76	260.76	186
2020-12-16	261.01	261.01	261.01	261.01	0
2020-12-15	261.85	261.85	261.85	261.85	0
2020-12-14	260.55	260.55	260.55	260.55	280
2020-12-11	255.32	255.32	255.32	255.32	4
2020-12-10	257.13	257.13	257.13	257.13	6
2020-12-09	265.79	265.79	265.79	265.79	11,292
2020-12-08	265.79	265.79	265.79	265.79	59
2020-12-07	263.70	263.70	263.70	263.70	53
2020-12-04	256.32	256.32	256.32	256.32	1,070
2020-12-03	256.32	256.32	256.32	256.32	0
2020-12-02	258.13	258.13	258.13	258.13	1,060
2020-12-01	253.69	253.69	253.69	253.69	144
2020-11-30	250.47	250.47	250.47	250.47	37
2020-11-27	255.17	255.17	255.17	255.17	64
2020-11-26	247.77	247.77	247.77	247.77	0
2020-11-25	247.77	247.77	247.77	247.77	34
2020-11-24	250.68	250.68	250.68	250.68	11
2020-11-23	245.32	245.32	245.32	245.32	0
2020-11-20	245.32	245.32	245.32	245.32	86
2020-11-19	240.89	240.89	240.89	240.89	10
2020-11-18	240.89	240.89	240.89	240.89	17
2020-11-17	241.78	241.78	241.78	241.78	0
2020-11-16	241.19	241.19	241.19	241.19	51
2020-11-13	238.48	238.48	238.48	238.48	20
2020-11-12	235.13	235.13	235.13	235.13	1,556
2020-11-11	231.10	231.10	231.10	231.10	29
2020-11-10	230.38	230.38	230.38	230.38	148
2020-11-09	238.84	238.84	238.84	238.84	56
2020-11-06	223.73	223.73	223.73	223.73	280
2020-11-05	223.73	223.73	223.73	223.73	6
2020-11-04	216.74	216.74	216.74	216.74	19
2020-11-03	199.56	199.56	199.56	199.56	0
2020-11-02	199.56	199.56	199.56	199.56	0
2020-10-30	199.56	199.56	199.56	199.56	489
2020-10-29	202.25	202.25	202.25	202.25	0
2020-10-28	202.25	202.25	202.25	202.25	0
2020-10-27	202.25	202.25	202.25	202.25	46
2020-10-26	202.25	202.25	202.25	202.25	7
2020-10-23	203.33	203.33	203.33	203.33	123
2020-10-22	206.73	206.73	206.73	206.73	0
2020-10-21	206.73	206.73	206.73	206.73	12
2020-10-20	208.44	208.44	208.44	208.44	212
2020-10-19	211.43	211.43	211.43	211.43	0
2020-10-16	211.43	211.43	211.43	211.43	16
2020-10-15	215.29	215.29	215.29	215.29	0
2020-10-14	219.57	219.57	219.57	219.57	0
2020-10-13	221.38	221.38	221.38	221.38	60
2020-10-12	213.78	213.78	213.78	213.78	6
2020-10-09	209.40	209.40	209.40	209.40	618
2020-10-08	205.13	205.13	205.13	205.13	10
2020-10-07	204.20	204.20	204.20	204.20	70
2020-10-06	199.95	199.95	199.95	199.95	0
2020-10-05	196.67	196.67	196.67	196.67	327
2020-10-02	199.77	199.77	199.77	199.77	0
2020-10-01	197.75	197.75	197.75	197.75	5
2020-09-30	193.37	193.37	193.37	193.37	0
2020-09-29	193.37	193.37	193.37	193.37	32
2020-09-28	191.16	191.16	191.16	191.16	741
2020-09-25	185.34	185.34	185.34	185.34	1,023
2020-09-24	182.64	182.64	182.64	182.64	21
2020-09-23	184.06	184.06	184.06	184.06	37
2020-09-22	181.83	181.83	181.83	181.83	60
2020-09-21	181.83	181.83	181.83	181.83	914
2020-09-18	181.89	181.89	181.89	181.89	28
2020-09-17	180.52	180.52	180.52	180.52	1,010
2020-09-16	179.50	179.50	179.50	179.50	0
2020-09-15	179.50	179.50	179.50	179.50	10
2020-09-14	175.77	175.77	175.77	175.77	317
2020-09-11	176.45	176.45	176.45	176.45	11
2020-04-03	131.26	131.26	131.26	131.26	0
2020-04-02	131.26	131.26	131.26	131.26	30
2020-04-01	138.57	138.57	138.57	138.57	7

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