Estee Lauder Cl Share History

Estee Lauder Cl Share Price history. The following table shows end-of-day data 0JTM historical share prices for Estee Lauder Cl, 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.

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

Date	Open	High	Low	Close	Volume
2024-04-26	147.22	147.22	147.22	147.22	293
2024-04-25	147.22	147.22	147.22	147.22	1,474
2024-04-24	147.22	147.22	147.22	147.22	1,689
2024-04-23	149.42	149.42	149.42	149.42	1,256
2024-04-22	141.83	141.83	141.83	141.83	1,004
2024-04-19	141.83	141.83	141.83	141.83	972
2024-04-18	141.83	141.83	141.83	141.83	2,138
2024-04-17	136.68	136.68	136.68	136.68	1,275
2024-04-16	136.68	136.68	136.68	136.68	1,783
2024-04-15	146.82	146.82	146.82	146.82	1,002
2024-04-12	146.82	146.82	146.82	146.82	2,485
2024-04-11	146.82	146.82	146.82	146.82	257
2024-04-10	146.82	146.82	146.82	146.82	1,509
2024-04-09	147.56	147.56	147.56	147.56	674
2024-04-08	151.17	151.17	151.17	151.17	1,420
2024-04-05	151.17	151.17	151.17	151.17	2,355
2024-04-04	151.17	151.17	151.17	151.17	2,646
2024-04-03	151.17	151.17	151.17	151.17	2,210
2024-04-02	151.17	151.17	151.17	151.17	8,891
2024-04-01	154.42	154.42	154.42	154.42	0
2024-03-29	154.42	154.42	154.42	154.42	0
2024-03-28	154.42	154.42	154.42	154.42	17,023
2024-03-27	141.54	141.54	141.54	141.54	1,687
2024-03-26	148.15	148.15	148.15	148.15	1,308
2024-03-25	148.15	148.15	148.15	148.15	1,871
2024-03-22	148.15	148.15	148.15	148.15	1,510
2024-03-21	148.15	148.15	148.15	148.15	1,704
2024-03-20	148.15	148.15	148.15	148.15	1,507
2024-03-19	148.15	148.15	148.15	148.15	399
2024-03-18	148.15	148.15	148.15	148.15	2,193
2024-03-15	148.15	148.15	148.15	148.15	2,508
2024-03-14	148.15	148.15	148.15	148.15	1,689
2024-03-13	148.15	148.15	148.15	148.15	1,388
2024-03-12	148.15	148.15	148.15	148.15	1,981
2024-03-11	148.15	148.15	148.15	148.15	2,724
2024-03-08	148.15	148.15	148.15	148.15	954
2024-03-07	148.15	148.15	148.15	148.15	1,765
2024-03-06	148.15	148.15	148.15	148.15	1,944
2024-03-05	148.15	148.15	148.15	148.15	654
2024-03-04	148.15	148.15	148.15	148.15	595
2024-03-01	148.91	148.91	148.91	148.91	1,500
2024-02-29	148.91	148.91	148.91	148.91	4,195
2024-02-28	150.13	150.13	150.13	150.13	916
2024-02-27	150.13	150.13	150.13	150.13	27,054
2024-02-26	150.13	150.13	150.13	150.13	1,018
2024-02-23	150.13	150.13	150.13	150.13	1,850
2024-02-22	147.91	147.91	147.91	147.91	3,711
2024-02-21	146.78	146.78	146.78	146.78	545
2024-02-20	143.66	143.66	143.66	143.66	4,149
2024-02-19	146.84	146.84	146.84	146.84	0
2024-02-16	145.56	145.56	145.56	145.56	1,180
2024-02-15	141.62	141.62	141.62	141.62	1,478
2024-02-14	141.62	141.62	141.62	141.62	1,817
2024-02-13	141.62	141.62	141.62	141.62	669
2024-02-12	141.62	141.62	141.62	141.62	4,764
2024-02-09	141.62	141.62	141.62	141.62	1,783
2024-02-08	141.62	141.62	141.62	141.62	1,165
2024-02-07	143.28	143.28	143.28	143.28	1,781
2024-02-06	146.85	146.85	146.85	146.85	4,080
2024-02-05	153.07	153.07	153.07	153.07	19,497
2024-02-02	133.92	133.92	133.92	133.92	3,072
2024-02-01	131.48	131.48	131.48	131.48	785
2024-01-31	132.84	132.84	132.84	132.84	2,528
2024-01-30	128.58	128.58	128.58	128.58	1,852
2024-01-29	128.58	128.58	128.58	128.58	4,834
2024-01-26	128.58	128.58	128.58	128.58	1,449
2024-01-25	128.58	128.58	128.58	128.58	1,280
2024-01-24	128.58	128.58	128.58	128.58	1,018
2024-01-23	128.58	128.58	128.58	128.58	12,911
2024-01-22	125.47	125.47	125.47	125.47	774
2024-01-19	125.47	125.47	125.47	125.47	4,224
2024-01-18	127.93	127.93	127.93	127.93	1,839
2024-01-17	124.99	124.99	124.99	124.99	1,311
2024-01-16	134.50	134.50	134.50	134.50	170,103
2024-01-15	134.50	134.50	134.50	134.50	0
2024-01-12	134.50	134.50	134.50	134.50	2,552
2024-01-11	134.50	134.50	134.50	134.50	872
2024-01-10	135.47	135.47	135.47	135.47	2,084
2024-01-09	139.23	139.23	139.23	139.23	2,643
2024-01-08	137.78	137.78	137.78	137.78	453
2024-01-05	136.25	136.25	136.25	136.25	861
2024-01-04	139.32	139.32	139.32	139.32	1,881
2024-01-03	139.32	139.32	139.32	139.32	7,584
2024-01-02	145.78	145.78	145.78	145.78	1,160
2024-01-01	147.68	147.68	147.68	147.68	0
2023-12-29	147.68	147.68	147.68	147.68	3,399
2023-12-28	143.68	143.68	143.68	143.68	448
2023-12-27	143.68	143.68	143.68	143.68	277
2023-12-26	143.68	143.68	143.68	143.68	0
2023-12-25	143.68	143.68	143.68	143.68	0
2023-12-22	143.68	143.68	143.68	143.68	782
2023-12-21	143.68	143.68	143.68	143.68	1,154
2023-12-20	146.83	146.83	146.83	146.83	4,150
2023-12-19	135.33	135.33	135.33	135.33	17,040
2023-12-18	135.33	135.33	135.33	135.33	8,888
2023-12-15	135.33	135.33	135.33	135.33	1,946
2023-12-14	135.33	135.33	135.33	135.33	38,818
2023-12-13	135.33	135.33	135.33	135.33	2,329
2023-12-12	135.33	135.33	135.33	135.33	10,394
2023-12-11	131.00	131.00	131.00	131.00	7,847
2023-12-08	131.00	131.00	131.00	131.00	4,964
2023-12-07	131.00	131.00	131.00	131.00	3,724
2023-12-06	131.00	131.00	131.00	131.00	1,512
2023-12-05	131.00	131.00	131.00	131.00	5,856
2023-12-04	131.00	131.00	131.00	131.00	25,512
2023-12-01	131.00	131.00	131.00	131.00	3,173
2023-11-30	125.67	125.67	125.67	125.67	13,387
2023-11-29	125.67	125.67	125.67	125.67	1,226
2023-11-28	123.61	123.61	123.61	123.61	5,980
2023-11-27	123.61	123.61	123.61	123.61	1,410
2023-11-24	122.82	122.82	122.82	122.82	4,660
2023-11-23	122.82	122.82	122.82	122.82	0
2023-11-22	122.82	122.82	122.82	122.82	931
2023-11-21	120.66	120.66	120.66	120.66	927
2023-11-20	122.48	122.48	122.48	122.48	1,516
2023-11-17	122.48	122.48	122.48	122.48	357
2023-11-16	122.62	122.62	122.62	122.62	3,739
2023-11-15	122.42	122.42	122.42	122.42	1,770
2023-11-14	122.42	122.42	122.42	122.42	6,885
2023-11-13	116.68	116.68	116.68	116.68	4,306
2023-11-10	116.68	116.68	116.68	116.68	3,911
2023-11-09	116.68	116.68	116.68	116.68	1,610
2023-11-08	116.68	116.68	116.68	116.68	6,396
2023-11-07	116.57	116.57	116.57	116.57	27,894
2023-11-06	111.80	111.80	111.80	111.80	31,779
2023-11-03	112.46	112.46	112.46	112.46	4,530
2023-11-02	112.46	112.46	112.46	112.46	9,419
2023-11-01	108.27	108.27	108.27	108.27	33,597
2023-10-31	126.54	126.54	126.54	126.54	425
2023-10-30	130.92	130.92	130.92	130.92	1,136
2023-10-27	130.92	130.92	130.92	130.92	37,852
2023-10-26	138.39	138.39	138.39	138.39	4,826
2023-10-25	138.39	138.39	138.39	138.39	5,709
2023-10-24	138.39	138.39	138.39	138.39	883
2023-10-23	138.39	138.39	138.39	138.39	809
2023-10-20	139.95	139.95	139.95	139.95	1,421
2023-10-19	139.95	139.95	139.95	139.95	1,845
2023-10-18	139.95	139.95	139.95	139.95	4,759
2023-10-17	142.79	142.79	142.79	142.79	878
2023-10-16	139.45	139.45	139.45	139.45	1,568
2023-10-13	137.68	137.68	137.68	137.68	6,056
2023-10-12	141.76	141.76	141.76	141.76	1,954
2023-10-11	141.76	141.76	141.76	141.76	4,380
2023-10-10	141.76	141.76	141.76	141.76	3,321
2023-10-09	141.76	141.76	141.76	141.76	1,749
2023-10-06	141.76	141.76	141.76	141.76	1,898
2023-10-05	141.76	141.76	141.76	141.76	2,356
2023-10-04	141.50	141.50	141.50	141.50	6,306
2023-10-03	141.50	141.50	141.50	141.50	5,456
2023-10-02	143.41	143.41	143.41	143.41	591
2023-09-29	147.56	147.56	147.56	147.56	3,810
2023-09-28	139.26	139.26	139.26	139.26	982
2023-09-27	139.26	139.26	139.26	139.26	4,726
2023-09-26	144.91	144.91	144.91	144.91	5,786
2023-09-25	144.91	144.91	144.91	144.91	1,794
2023-09-22	147.56	147.56	147.56	147.56	1,928
2023-09-21	147.27	147.27	147.27	147.27	1,859
2023-09-20	152.27	152.27	152.27	152.27	348
2023-09-19	150.99	150.99	150.99	150.99	1,110
2023-09-18	154.32	154.32	154.32	154.32	14,864
2023-09-15	158.66	158.66	158.66	158.66	42,535
2023-09-14	155.35	155.35	155.35	155.35	1,885
2023-09-13	151.34	151.34	151.34	151.34	1,520
2023-09-12	152.24	152.24	152.24	152.24	1,136
2023-09-11	153.26	153.26	153.26	153.26	2,237
2023-09-08	154.45	154.45	154.45	154.45	1,323
2023-09-07	155.84	155.84	155.84	155.84	2,734
2023-09-06	157.51	157.51	157.51	157.51	2,563
2023-09-05	162.98	162.98	162.98	162.98	2,192
2023-09-04	160.48	160.48	160.48	160.48	0
2023-09-01	161.81	161.81	161.81	161.81	1,262
2023-08-31	163.86	163.86	163.86	163.86	822
2023-08-30	160.70	160.70	160.70	160.70	2,063
2023-08-29	158.65	158.65	158.65	158.65	3,326
2023-08-28	153.62	153.62	153.62	153.62	0
2023-08-25	153.62	153.62	153.62	153.62	724
2023-08-24	153.08	153.08	153.08	153.08	2,760
2023-08-23	152.19	152.19	152.19	152.19	1,857
2023-08-22	147.99	147.99	147.99	147.99	2,334
2023-08-21	151.84	151.84	151.84	151.84	4,635
2023-08-18	159.76	159.76	159.76	159.76	3,484
2023-08-17	162.40	162.40	162.40	162.40	1,350
2023-08-16	164.65	164.65	164.65	164.65	1,040
2023-08-15	162.08	162.08	162.08	162.08	992
2023-08-14	167.15	167.15	167.15	167.15	239
2023-08-11	168.88	168.88	168.88	168.88	1,083
2023-08-10	171.94	171.94	171.94	171.94	1,440
2023-08-09	167.18	167.18	167.18	167.18	970
2023-08-08	167.20	167.20	167.20	167.20	3,275
2023-08-07	170.06	170.06	170.06	170.06	2,437
2023-08-04	171.55	171.55	171.55	171.55	771
2023-08-03	172.51	172.51	172.51	172.51	55,336
2023-08-02	172.51	172.51	172.51	172.51	1,317
2023-08-01	177.00	177.00	177.00	177.00	2,275
2023-07-31	179.72	179.72	179.72	179.72	1,530
2023-07-28	179.19	179.19	179.19	179.19	2,956
2023-07-27	179.16	179.16	179.16	179.16	2,256
2023-07-26	177.15	177.15	177.15	177.15	3,170
2023-07-25	176.10	176.10	176.10	176.10	1,104
2023-07-24	176.24	176.24	176.24	176.24	15,630
2023-07-21	183.17	183.17	183.17	183.17	742
2023-07-20	186.64	186.64	186.64	186.64	1,227
2023-07-19	189.90	189.90	189.90	189.90	1,396
2023-07-18	190.00	190.00	190.00	190.00	896
2023-07-17	191.99	191.99	191.99	191.99	1,025
2023-07-14	193.88	193.88	193.88	193.88	726
2023-07-13	191.63	191.63	191.63	191.63	2,069
2023-07-12	191.57	191.57	191.57	191.57	990
2023-07-11	193.70	193.70	193.70	193.70	937
2023-07-10	191.72	191.72	191.72	191.72	849
2023-07-07	191.72	191.72	191.72	191.72	1,972
2023-07-06	190.75	190.75	190.75	190.75	2,007
2023-07-05	197.79	197.79	197.79	197.79	11,100
2023-07-04	198.52	198.52	198.52	198.52	0
2023-07-03	197.86	197.86	197.86	197.86	1,107
2023-06-30	194.37	194.37	194.37	194.37	562
2023-06-29	193.97	193.97	193.97	193.97	1,023
2023-06-28	193.81	193.81	193.81	193.81	1,374
2023-06-27	195.33	195.33	195.33	195.33	1,592
2023-06-26	193.98	193.98	193.98	193.98	3,088
2023-06-23	191.62	191.62	191.62	191.62	805
2023-06-22	196.91	196.91	196.91	196.91	459
2023-06-21	194.50	194.50	194.50	194.50	26,512
2023-06-20	199.66	199.66	199.66	199.66	42,014
2023-06-19	202.64	202.64	202.64	202.64	19
2023-06-16	201.85	201.85	201.85	201.85	1,354
2023-06-15	196.79	196.79	196.79	196.79	3,115
2023-06-14	187.96	187.96	187.96	187.96	11,479
2023-06-13	181.07	181.07	181.07	181.07	2,873
2023-06-12	178.99	178.99	178.99	178.99	2,057
2023-06-09	177.05	177.05	177.05	177.05	1,450
2023-06-08	178.84	178.84	178.84	178.84	765
2023-06-07	181.25	181.25	181.25	181.25	3,990
2023-06-06	182.72	182.72	182.72	182.72	2,509
2023-06-05	183.09	183.09	183.09	183.09	1,945
2023-06-02	186.35	186.35	186.35	186.35	4,054
2023-06-01	181.94	181.94	181.94	181.94	12,119
2023-05-31	183.94	183.94	183.94	183.94	5,691
2023-05-30	191.74	191.74	191.74	191.74	2,424
2023-05-29	191.74	191.74	191.74	191.74	0
2023-05-26	191.74	191.74	191.74	191.74	2,289
2023-05-25	191.74	191.74	191.74	191.74	1,330
2023-05-24	190.20	190.20	190.20	190.20	2,341
2023-05-23	196.65	196.65	196.65	196.65	13,580
2023-05-22	199.72	199.72	199.72	199.72	1,938
2023-05-19	197.08	197.08	197.08	197.08	13,852
2023-05-18	199.05	199.05	199.05	199.05	2,611
2023-05-17	194.48	194.48	194.48	194.48	533
2023-05-16	197.15	197.15	197.15	197.15	2,812
2023-05-15	200.57	200.57	200.57	200.57	1,381
2023-05-12	198.68	198.68	198.68	198.68	13,363
2023-05-11	202.06	202.06	202.06	202.06	2,280
2023-05-10	202.95	202.95	202.95	202.95	932
2023-05-09	201.29	201.29	201.29	201.29	59,408
2023-05-08	200.26	200.26	200.26	200.26	0
2023-05-05	200.26	200.26	200.26	200.26	3,603
2023-05-04	200.82	200.82	200.82	200.82	4,647
2023-05-03	204.14	204.14	204.14	204.14	10,220
2023-05-02	243.57	243.57	243.57	243.57	1,113
2023-05-01	244.59	244.59	244.59	244.59	0
2023-04-28	244.59	244.59	244.59	244.59	293
2023-04-27	243.57	243.57	243.57	243.57	629
2023-04-26	243.29	243.29	243.29	243.29	673
2023-04-25	253.18	253.18	253.18	253.18	677
2023-04-24	253.97	253.97	253.97	253.97	316
2023-04-21	259.43	259.43	259.43	259.43	2,682
2023-04-20	257.64	257.64	257.64	257.64	4,014
2023-04-19	254.14	254.14	254.14	254.14	754
2023-04-18	254.68	254.68	254.68	254.68	904
2023-04-17	254.05	254.05	254.05	254.05	834
2023-04-14	257.82	257.82	257.82	257.82	7,506
2023-04-13	250.79	250.79	250.79	250.79	12,772
2023-04-12	240.46	240.46	240.46	240.46	1,703
2023-04-11	241.44	241.44	241.44	241.44	7,764
2023-04-10	239.43	239.43	239.43	239.43	0
2023-04-07	239.43	239.43	239.43	239.43	0
2023-04-06	239.43	239.43	239.43	239.43	1,170
2023-04-05	243.41	243.41	243.41	243.41	785
2023-04-04	247.28	247.28	247.28	247.28	74,583
2023-04-03	246.59	246.59	246.59	246.59	810
2023-03-31	246.71	246.71	246.71	246.71	5,302
2023-03-30	246.71	246.71	246.71	246.71	544
2023-03-29	242.97	242.97	242.97	242.97	1,249
2023-03-28	241.03	241.03	241.03	241.03	848
2023-03-27	243.57	243.57	243.57	243.57	946
2023-03-24	238.93	238.93	238.93	238.93	2,561
2023-03-23	241.82	241.82	241.82	241.82	6,252
2023-03-22	240.30	240.30	240.30	240.30	58,702
2023-03-21	239.73	239.73	239.73	239.73	1,299
2023-03-20	235.27	235.27	235.27	235.27	72
2023-03-17	233.53	233.53	233.53	233.53	7,819
2023-03-16	236.49	236.49	236.49	236.49	1,075
2023-03-15	235.99	235.99	235.99	235.99	35,160
2023-03-14	239.57	239.57	239.57	239.57	22,351
2023-03-13	234.95	234.95	234.95	234.95	70,846
2023-03-10	236.54	236.54	236.54	236.54	1,677
2023-03-09	248.40	248.40	248.40	248.40	129,518
2023-03-08	248.50	248.50	248.50	248.50	71,835
2023-03-07	250.33	250.33	250.33	250.33	782
2023-03-06	252.95	252.95	252.95	252.95	59,963
2023-03-03	252.32	252.32	252.32	252.32	470
2023-03-02	248.66	248.66	248.66	248.66	4,061
2023-03-01	246.52	246.52	246.52	246.52	958
2023-02-28	241.74	241.74	241.74	241.74	1,331
2023-02-27	244.43	244.43	244.43	244.43	1,689
2023-02-24	244.75	244.75	244.75	244.75	616
2023-02-23	251.41	251.41	251.41	251.41	339
2023-02-22	253.00	253.00	253.00	253.00	1,880
2023-02-21	251.78	251.78	251.78	251.78	572
2023-02-20	253.04	253.04	253.04	253.04	0
2023-02-17	252.05	252.05	252.05	252.05	236
2023-02-16	251.47	251.47	251.47	251.47	1,041
2023-02-15	254.27	254.27	254.27	254.27	8,818
2023-02-14	255.63	255.63	255.63	255.63	5,462
2023-02-13	254.81	254.81	254.81	254.81	588
2023-02-10	248.03	248.03	248.03	248.03	26,182
2023-02-09	254.94	254.94	254.94	254.94	250
2023-02-08	256.71	256.71	256.71	256.71	411
2023-02-07	258.33	258.33	258.33	258.33	272
2023-02-06	264.02	264.02	264.02	264.02	328
2023-02-03	271.97	271.97	271.97	271.97	362
2023-02-02	273.33	273.33	273.33	273.33	977
2023-02-01	275.06	275.06	275.06	275.06	656
2023-01-31	272.35	272.35	272.35	272.35	495
2023-01-30	270.07	270.07	270.07	270.07	516
2023-01-27	272.45	272.45	272.45	272.45	100
2023-01-26	273.30	273.30	273.30	273.30	735
2023-01-25	269.71	269.71	269.71	269.71	376
2023-01-24	276.83	276.83	276.83	276.83	508
2023-01-23	274.68	274.68	274.68	274.68	249
2023-01-20	261.53	261.53	261.53	261.53	28,806
2023-01-19	259.52	259.52	259.52	259.52	3,156
2023-01-18	265.25	265.25	265.25	265.25	1,667
2023-01-17	266.15	266.15	266.15	266.15	3,565
2023-01-16	267.10	267.10	267.10	267.10	0
2023-01-13	265.97	265.97	265.97	265.97	617
2023-01-12	262.34	262.34	262.34	262.34	567
2023-01-11	262.10	262.10	262.10	262.10	712
2023-01-10	262.70	262.70	262.70	262.70	647
2023-01-09	263.78	263.78	263.78	263.78	551
2023-01-06	262.73	262.73	262.73	262.73	189
2023-01-05	260.74	260.74	260.74	260.74	1,136
2023-01-04	261.44	261.44	261.44	261.44	1,291
2023-01-03	253.11	253.11	253.11	253.11	298
2023-01-02	250.67	250.67	250.67	250.67	0
2022-12-30	250.67	250.67	250.67	250.67	55
2022-12-29	248.41	248.41	248.41	248.41	73
2022-12-28	247.71	247.71	247.71	247.71	2,152
2022-12-27	240.78	240.78	240.78	240.78	0
2022-12-26	240.78	240.78	240.78	240.78	0
2022-12-23	240.78	240.78	240.78	240.78	8
2022-12-22	241.59	241.59	241.59	241.59	3,723
2022-12-21	245.87	245.87	245.87	245.87	715
2022-12-20	234.61	234.61	234.61	234.61	438
2022-12-19	240.28	240.28	240.28	240.28	65
2022-12-16	238.55	238.55	238.55	238.55	714
2022-12-15	241.92	241.92	241.92	241.92	399
2022-12-14	249.70	249.70	249.70	249.70	10,360
2022-12-13	248.26	248.26	248.26	248.26	452
2022-12-12	241.43	241.43	241.43	241.43	1,433
2022-12-09	238.58	238.58	238.58	238.58	253
2022-12-08	237.82	237.82	237.82	237.82	2,300
2022-12-07	231.32	231.32	231.32	231.32	661
2022-12-06	236.61	236.61	236.61	236.61	562
2022-12-05	236.75	236.75	236.75	236.75	250
2022-12-02	237.02	237.02	237.02	237.02	2,967
2022-12-01	229.55	229.55	229.55	229.55	711
2022-11-30	225.81	225.81	225.81	225.81	428
2022-11-29	215.21	215.21	215.21	215.21	333
2022-11-28	217.63	217.63	217.63	217.63	215
2022-11-25	218.78	218.78	218.78	218.78	48
2022-11-24	223.08	223.08	223.08	223.08	0
2022-11-23	220.12	220.12	220.12	220.12	208
2022-11-22	220.08	220.08	220.08	220.08	121,193
2022-11-21	223.49	223.49	223.49	223.49	654
2022-11-18	234.37	234.37	234.37	234.37	937
2022-11-17	223.78	223.78	223.78	223.78	356
2022-11-16	227.14	227.14	227.14	227.14	16,685
2022-11-15	226.10	226.10	226.10	226.10	829
2022-11-14	226.68	226.68	226.68	226.68	1,028
2022-11-11	226.68	226.68	226.68	226.68	1,296
2022-11-10	215.44	215.44	215.44	215.44	475
2022-11-09	209.10	209.10	209.10	209.10	238
2022-11-08	209.84	209.84	209.84	209.84	1,338
2022-11-07	203.95	203.95	203.95	203.95	340
2022-11-04	205.67	205.67	205.67	205.67	712
2022-11-03	197.47	197.47	197.47	197.47	5,036
2022-11-02	190.66	190.66	190.66	190.66	518
2022-11-01	206.60	206.60	206.60	206.60	425
2022-10-31	202.94	202.94	202.94	202.94	282
2022-10-28	206.36	206.36	206.36	206.36	173
2022-10-27	206.06	206.06	206.06	206.06	476
2022-10-26	204.34	204.34	204.34	204.34	495
2022-10-25	204.35	204.35	204.35	204.35	298
2022-10-24	194.60	194.60	194.60	194.60	1,720
2022-10-21	198.47	198.47	198.47	198.47	104
2022-10-20	204.81	204.81	204.81	204.81	531
2022-10-19	212.91	212.91	212.91	212.91	1,334
2022-10-18	215.56	215.56	215.56	215.56	117,261
2022-10-17	213.63	213.63	213.63	213.63	1,036
2022-10-14	210.25	210.25	210.25	210.25	781
2022-10-13	207.74	207.74	207.74	207.74	260
2022-10-12	211.65	211.65	211.65	211.65	6,186
2022-10-11	214.83	214.83	214.83	214.83	25
2022-10-10	217.89	217.89	217.89	217.89	7
2022-10-07	229.10	229.10	229.10	229.10	5,962
2022-10-06	230.60	230.60	230.60	230.60	569
2022-10-05	222.58	222.58	222.58	222.58	531
2022-10-04	226.23	226.23	226.23	226.23	863
2022-10-03	214.38	214.38	214.38	214.38	1,453
2022-09-30	219.75	219.75	219.75	219.75	838
2022-09-29	217.95	217.95	217.95	217.95	1,146
2022-09-28	226.65	226.65	226.65	226.65	429
2022-09-27	230.76	230.76	230.76	230.76	7,604
2022-09-26	232.72	232.72	232.72	232.72	405
2022-09-23	230.51	230.51	230.51	230.51	15,097
2022-09-22	234.22	234.22	234.22	234.22	8,915
2022-09-21	245.69	245.69	245.69	245.69	5,376
2022-09-20	241.43	241.43	241.43	241.43	419
2022-09-19	239.97	239.97	239.97	239.97	0
2022-09-16	239.97	239.97	239.97	239.97	488
2022-09-15	247.19	247.19	247.19	247.19	1,161
2022-09-14	246.20	246.20	246.20	246.20	1,062
2022-09-13	249.42	249.42	249.42	249.42	644
2022-09-12	257.46	257.46	257.46	257.46	541
2022-09-09	250.76	250.76	250.76	250.76	258
2022-09-08	245.78	245.78	245.78	245.78	162
2022-09-07	245.81	245.81	245.81	245.81	60
2022-09-06	250.49	250.49	250.49	250.49	276
2022-09-05	251.93	251.93	251.93	251.93	0
2022-09-02	251.93	251.93	251.93	251.93	1,892
2022-09-01	251.96	251.96	251.96	251.96	9
2022-08-31	258.30	258.30	258.30	258.30	323
2022-08-30	258.78	258.78	258.78	258.78	160
2022-08-29	276.50	276.50	276.50	276.50	0
2022-08-26	276.50	276.50	276.50	276.50	255
2022-08-25	274.37	274.37	274.37	274.37	263
2022-08-24	266.41	266.41	266.41	266.41	402
2022-08-23	264.14	264.14	264.14	264.14	1,117
2022-08-22	267.51	267.51	267.51	267.51	1,137
2022-08-19	276.14	276.14	276.14	276.14	447
2022-08-18	285.33	285.33	285.33	285.33	1,169
2022-08-17	275.70	275.70	275.70	275.70	1,933
2022-08-16	275.98	275.98	275.98	275.98	951
2022-08-15	276.10	276.10	276.10	276.10	233
2022-08-12	273.03	273.03	273.03	273.03	571
2022-08-11	272.09	272.09	272.09	272.09	101
2022-08-10	272.76	272.76	272.76	272.76	239
2022-08-09	268.00	268.00	268.00	268.00	957
2022-08-08	272.93	272.93	272.93	272.93	250
2022-08-05	271.07	271.07	271.07	271.07	234
2022-08-04	272.40	272.40	272.40	272.40	15
2022-08-03	269.40	269.40	269.40	269.40	68
2022-08-02	269.00	269.00	269.00	269.00	569
2022-08-01	271.54	271.54	271.54	271.54	623
2022-07-29	272.38	272.38	272.38	272.38	144
2022-07-28	261.36	261.36	261.36	261.36	303
2022-07-27	256.60	256.60	256.60	256.60	505
2022-07-26	257.31	257.31	257.31	257.31	107
2022-07-25	255.68	255.68	255.68	255.68	131
2022-07-22	259.41	259.41	259.41	259.41	318
2022-07-21	260.28	260.28	260.28	260.28	72,082
2022-07-20	258.81	258.81	258.81	258.81	85,987
2022-07-19	247.63	247.63	247.63	247.63	160
2022-07-18	249.92	249.92	249.92	249.92	199
2022-07-15	246.25	246.25	246.25	246.25	221
2022-07-14	242.77	242.77	242.77	242.77	176
2022-07-13	246.31	246.31	246.31	246.31	413
2022-07-12	245.80	245.80	245.80	245.80	30
2022-07-11	249.67	249.67	249.67	249.67	485
2022-07-08	254.20	254.20	254.20	254.20	374
2022-07-07	256.33	256.33	256.33	256.33	600
2022-07-06	259.87	259.87	259.87	259.87	155
2022-07-05	255.36	255.36	255.36	255.36	822
2022-07-04	257.95	257.95	257.95	257.95	0
2022-07-01	257.95	257.95	257.95	257.95	28
2022-06-30	250.42	250.42	250.42	250.42	400
2022-06-29	256.60	256.60	256.60	256.60	94,086
2022-06-28	259.12	259.12	259.12	259.12	86,302
2022-06-27	264.47	264.47	264.47	264.47	476
2022-06-24	264.20	264.20	264.20	264.20	86
2022-06-23	252.90	252.90	252.90	252.90	2,252
2022-06-22	246.18	246.18	246.18	246.18	141
2022-06-21	244.99	244.99	244.99	244.99	1,445
2022-06-20	232.90	232.90	232.90	232.90	0
2022-06-17	232.90	232.90	232.90	232.90	409
2022-06-16	235.44	235.44	235.44	235.44	111
2022-06-15	241.50	241.50	241.50	241.50	3,180
2022-06-14	244.60	244.60	244.60	244.60	490
2022-06-13	241.32	241.32	241.32	241.32	1,791
2022-06-10	251.74	251.74	251.74	251.74	1,819
2022-06-09	264.01	264.01	264.01	264.01	1,811
2022-06-08	269.41	269.41	269.41	269.41	21,267
2022-06-07	266.98	266.98	266.98	266.98	448
2022-06-06	267.03	267.03	267.03	267.03	358
2022-06-03	257.05	257.05	257.05	257.05	0
2022-06-02	257.05	257.05	257.05	257.05	0
2022-06-01	257.05	257.05	257.05	257.05	174
2022-05-31	255.51	255.51	255.51	255.51	2,649
2022-05-30	250.05	250.05	250.05	250.05	0
2022-05-27	250.05	250.05	250.05	250.05	93
2022-05-26	238.16	238.16	238.16	238.16	213
2022-05-25	228.24	228.24	228.24	228.24	458
2022-05-24	232.19	232.19	232.19	232.19	234
2022-05-23	234.19	234.19	234.19	234.19	20
2022-05-20	235.59	235.59	235.59	235.59	66
2022-05-19	233.63	233.63	233.63	233.63	133
2022-05-18	233.15	233.15	233.15	233.15	604
2022-05-17	236.41	236.41	236.41	236.41	65
2022-05-16	238.55	238.55	238.55	238.55	129
2022-05-13	240.43	240.43	240.43	240.43	287
2022-05-12	234.96	234.96	234.96	234.96	179
2022-05-11	237.93	237.93	237.93	237.93	552
2022-05-10	229.35	229.35	229.35	229.35	374
2022-05-09	237.07	237.07	237.07	237.07	12,591
2022-05-06	239.89	239.89	239.89	239.89	384
2022-05-05	247.97	247.97	247.97	247.97	1,104
2022-05-04	248.23	248.23	248.23	248.23	3,030
2022-05-03	248.23	248.23	248.23	248.23	1,103
2022-05-02	272.08	272.08	272.08	272.08	0
2022-04-29	272.08	272.08	272.08	272.08	566
2022-04-28	265.24	265.24	265.24	265.24	636
2022-04-27	260.55	260.55	260.55	260.55	495
2022-04-26	262.03	262.03	262.03	262.03	282
2022-04-25	260.47	260.47	260.47	260.47	402
2022-04-22	272.82	272.82	272.82	272.82	8,865
2022-04-21	274.87	274.87	274.87	274.87	509
2022-04-20	280.93	280.93	280.93	280.93	935
2022-04-19	267.03	267.03	267.03	267.03	588
2022-04-18	271.89	271.89	271.89	271.89	0
2022-04-15	271.89	271.89	271.89	271.89	0
2022-04-14	271.89	271.89	271.89	271.89	404
2022-04-13	267.23	267.23	267.23	267.23	556
2022-04-12	266.75	266.75	266.75	266.75	28,160
2022-04-11	264.28	264.28	264.28	264.28	652
2022-04-08	270.01	270.01	270.01	270.01	1,037
2022-04-07	264.79	264.79	264.79	264.79	473
2022-04-06	264.21	264.21	264.21	264.21	836
2022-04-05	276.26	276.26	276.26	276.26	351
2022-04-04	276.08	276.08	276.08	276.08	410
2022-04-01	274.62	274.62	274.62	274.62	298
2022-03-31	276.05	276.05	276.05	276.05	1,353
2022-03-30	278.64	278.64	278.64	278.64	380
2022-03-29	283.48	283.48	283.48	283.48	92
2022-03-28	275.16	275.16	275.16	275.16	8,436
2022-03-25	274.61	274.61	274.61	274.61	24,543
2022-03-24	273.92	273.92	273.92	273.92	271
2022-03-23	279.31	279.31	279.31	279.31	60,753
2022-03-22	278.76	278.76	278.76	278.76	256
2022-03-21	271.73	271.73	271.73	271.73	3,114
2022-03-18	276.61	276.61	276.61	276.61	264
2022-03-17	271.85	271.85	271.85	271.85	1,447
2022-03-16	270.08	270.08	270.08	270.08	73
2022-03-15	258.05	258.05	258.05	258.05	1,089
2022-03-14	256.48	256.48	256.48	256.48	836
2022-03-11	271.03	271.03	271.03	271.03	776
2022-03-10	271.77	271.77	271.77	271.77	969
2022-03-09	278.08	278.08	278.08	278.08	356
2022-03-08	267.77	267.77	267.77	267.77	1,357
2022-03-07	273.91	273.91	273.91	273.91	378
2022-03-04	287.54	287.54	287.54	287.54	756
2022-03-03	288.29	288.29	288.29	288.29	328
2022-03-02	292.78	292.78	292.78	292.78	76
2022-03-01	289.48	289.48	289.48	289.48	340
2022-02-28	295.69	295.69	295.69	295.69	680
2022-02-25	297.07	297.07	297.07	297.07	176
2022-02-24	292.03	292.03	292.03	292.03	1,032
2022-02-23	299.48	299.48	299.48	299.48	418
2022-02-22	297.88	297.88	297.88	297.88	703
2022-02-21	303.11	303.11	303.11	303.11	0
2022-02-18	303.11	303.11	303.11	303.11	232
2022-02-17	306.02	306.02	306.02	306.02	1,049
2022-02-16	305.82	305.82	305.82	305.82	3,576
2022-02-15	311.68	311.68	311.68	311.68	23
2022-02-14	302.25	302.25	302.25	302.25	635
2022-02-11	310.81	310.81	310.81	310.81	2,720
2022-02-10	315.76	315.76	315.76	315.76	484
2022-02-09	319.75	319.75	319.75	319.75	7,025
2022-02-08	315.70	315.70	315.70	315.70	3,102
2022-02-07	315.70	315.70	315.70	315.70	424
2022-02-04	313.29	313.29	313.29	313.29	1,255
2022-02-03	305.24	305.24	305.24	305.24	169
2022-02-02	315.10	315.10	315.10	315.10	60,368
2022-02-01	313.72	313.72	313.72	313.72	668
2022-01-31	308.08	308.08	308.08	308.08	192
2022-01-28	300.94	300.94	300.94	300.94	168
2022-01-27	299.02	299.02	299.02	299.02	1,297
2022-01-26	298.25	298.25	298.25	298.25	235
2022-01-25	295.31	295.31	295.31	295.31	919
2022-01-24	290.73	290.73	290.73	290.73	1,249
2022-01-21	300.76	300.76	300.76	300.76	566
2022-01-20	309.96	309.96	309.96	309.96	244
2022-01-19	315.59	315.59	315.59	315.59	395
2022-01-18	315.39	315.39	315.39	315.39	139
2022-01-17	322.05	322.05	322.05	322.05	0
2022-01-14	321.50	321.50	321.50	321.50	863
2022-01-13	338.52	338.52	338.52	338.52	921
2022-01-12	346.96	346.96	346.96	346.96	354
2022-01-11	335.39	335.39	335.39	335.39	228
2022-01-10	335.98	335.98	335.98	335.98	707
2022-01-07	349.49	349.49	349.49	349.49	391
2022-01-06	353.89	353.89	353.89	353.89	17,041
2022-01-05	357.64	357.64	357.64	357.64	125
2022-01-04	370.34	370.34	370.34	370.34	133
2022-01-03	369.86	369.86	369.86	369.86	0
2021-12-31	369.86	369.86	369.86	369.86	100
2021-12-30	367.03	367.03	367.03	367.03	185
2021-12-29	367.03	367.03	367.03	367.03	253
2021-12-28	364.78	364.78	364.78	364.78	0
2021-12-27	364.78	364.78	364.78	364.78	0
2021-12-24	364.78	364.78	364.78	364.78	0
2021-12-23	364.43	364.43	364.43	364.43	170
2021-12-22	349.90	349.90	349.90	349.90	276
2021-12-21	349.90	349.90	349.90	349.90	734
2021-12-20	345.75	345.75	345.75	345.75	8,741
2021-12-17	352.32	352.32	352.32	352.32	369
2021-12-16	363.20	363.20	363.20	363.20	114
2021-12-15	357.32	357.32	357.32	357.32	428
2021-12-14	355.16	355.16	355.16	355.16	460
2021-12-13	359.28	359.28	359.28	359.28	535
2021-12-10	360.60	360.60	360.60	360.60	344
2021-12-09	355.45	355.45	355.45	355.45	123
2021-12-08	356.51	356.51	356.51	356.51	222
2021-12-07	358.07	358.07	358.07	358.07	200
2021-12-06	341.77	341.77	341.77	341.77	217
2021-12-03	332.44	332.44	332.44	332.44	320
2021-12-02	329.31	329.31	329.31	329.31	218
2021-12-01	333.51	333.51	333.51	333.51	391
2021-11-30	333.28	333.28	333.28	333.28	139
2021-11-29	336.43	336.43	336.43	336.43	391
2021-11-26	336.50	336.50	336.50	336.50	179
2021-11-25	349.21	349.21	349.21	349.21	0
2021-11-24	351.38	351.38	351.38	351.38	6
2021-11-23	349.76	349.76	349.76	349.76	456
2021-11-22	351.97	351.97	351.97	351.97	1,049
2021-11-19	354.03	354.03	354.03	354.03	134
2021-11-18	345.54	345.54	345.54	345.54	118
2021-11-17	351.87	351.87	351.87	351.87	19,058
2021-11-16	350.78	350.78	350.78	350.78	2,055
2021-11-15	347.51	347.51	347.51	347.51	4,240
2021-11-12	346.13	346.13	346.13	346.13	912
2021-11-11	342.98	342.98	342.98	342.98	466
2021-11-10	348.38	348.38	348.38	348.38	327
2021-11-09	348.72	348.72	348.72	348.72	31
2021-11-08	346.15	346.15	346.15	346.15	846
2021-11-05	347.09	347.09	347.09	347.09	101
2021-11-04	339.94	339.94	339.94	339.94	152
2021-11-03	336.93	336.93	336.93	336.93	191
2021-11-02	336.51	336.51	336.51	336.51	146
2021-11-01	320.69	320.69	320.69	320.69	276
2021-10-29	326.82	326.82	326.82	326.82	224
2021-10-28	326.70	326.70	326.70	326.70	207
2021-10-27	327.99	327.99	327.99	327.99	2,049
2021-10-26	332.40	332.40	332.40	332.40	146
2021-10-25	326.80	326.80	326.80	326.80	244
2021-10-22	325.37	325.37	325.37	325.37	314
2021-10-21	310.30	310.30	310.30	310.30	1,131
2021-10-20	307.81	307.81	307.81	307.81	622
2021-10-19	312.19	312.19	312.19	312.19	260
2021-10-18	315.41	315.41	315.41	315.41	199
2021-10-15	318.38	318.38	318.38	318.38	65
2021-10-14	320.95	320.95	320.95	320.95	446
2021-10-13	313.11	313.11	313.11	313.11	2,308
2021-10-12	310.65	310.65	310.65	310.65	1,196
2021-10-11	312.95	312.95	312.95	312.95	649
2021-10-08	313.36	313.36	313.36	313.36	1,219
2021-10-07	317.39	317.39	317.39	317.39	255
2021-10-06	312.07	312.07	312.07	312.07	144
2021-10-05	310.48	310.48	310.48	310.48	840
2021-10-04	304.50	304.50	304.50	304.50	272
2021-10-01	305.77	305.77	305.77	305.77	235
2021-09-30	301.61	301.61	301.61	301.61	391
2021-09-29	310.42	310.42	310.42	310.42	267
2021-09-28	309.86	309.86	309.86	309.86	312
2021-09-27	318.75	318.75	318.75	318.75	17
2021-09-24	319.40	319.40	319.40	319.40	215
2021-09-23	320.55	320.55	320.55	320.55	1,342
2021-09-22	319.03	319.03	319.03	319.03	455
2021-09-21	314.10	314.10	314.10	314.10	573
2021-09-20	312.76	312.76	312.76	312.76	148
2021-09-17	320.56	320.56	320.56	320.56	669
2021-09-16	323.06	323.06	323.06	323.06	316
2021-09-15	323.08	323.08	323.08	323.08	1,039
2021-09-14	332.99	332.99	332.99	332.99	247
2021-09-13	330.25	330.25	330.25	330.25	531
2021-09-10	338.34	338.34	338.34	338.34	269
2021-09-09	337.83	337.83	337.83	337.83	303
2021-09-08	336.71	336.71	336.71	336.71	317
2021-09-07	339.62	339.62	339.62	339.62	491
2021-09-06	341.92	341.92	341.92	341.92	0
2021-09-03	342.89	342.89	342.89	342.89	84
2021-09-02	345.78	345.78	345.78	345.78	551
2021-09-01	343.39	343.39	343.39	343.39	327
2021-08-31	343.22	343.22	343.22	343.22	1,419
2021-08-30	340.42	340.42	340.42	340.42	0
2021-08-27	340.42	340.42	340.42	340.42	1,228
2021-08-26	337.49	337.49	337.49	337.49	221
2021-08-25	336.68	336.68	336.68	336.68	161
2021-08-24	337.29	337.29	337.29	337.29	290
2021-08-23	337.97	337.97	337.97	337.97	210
2021-08-20	329.26	329.26	329.26	329.26	2,299
2021-08-19	326.83	326.83	326.83	326.83	8,892
2021-08-18	320.58	320.58	320.58	320.58	153
2021-08-17	323.28	323.28	323.28	323.28	71
2021-08-16	323.41	323.41	323.41	323.41	71
2021-08-13	327.16	327.16	327.16	327.16	17,561
2021-08-12	326.11	326.11	326.11	326.11	569
2021-08-11	326.36	326.36	326.36	326.36	60
2021-08-10	325.50	325.50	325.50	325.50	175
2021-08-09	326.12	326.12	326.12	326.12	533
2021-08-06	329.59	329.59	329.59	329.59	128
2021-08-05	327.62	327.62	327.62	327.62	18
2021-08-04	326.20	326.20	326.20	326.20	649
2021-08-03	328.19	328.19	328.19	328.19	156
2021-08-02	331.15	331.15	331.15	331.15	885
2021-07-30	335.00	335.00	335.00	335.00	87
2021-07-29	334.01	334.01	334.01	334.01	220
2021-07-28	330.87	330.87	330.87	330.87	383
2021-07-27	328.59	328.59	328.59	328.59	160
2021-07-26	331.68	331.68	331.68	331.68	160
2021-07-23	330.65	330.65	330.65	330.65	291
2021-07-22	323.72	323.72	323.72	323.72	492
2021-07-21	324.03	324.03	324.03	324.03	413
2021-07-20	319.02	319.02	319.02	319.02	122
2021-07-19	318.05	318.05	318.05	318.05	927
2021-07-16	325.02	325.02	325.02	325.02	92
2021-07-15	327.04	327.04	327.04	327.04	5
2021-07-14	324.38	324.38	324.38	324.38	60
2021-07-13	323.95	323.95	323.95	323.95	346
2021-07-12	320.59	320.59	320.59	320.59	38
2021-07-09	314.55	314.55	314.55	314.55	91
2021-07-08	310.12	310.12	310.12	310.12	628
2021-07-07	321.66	321.66	321.66	321.66	107
2021-07-06	321.07	321.07	321.07	321.07	184
2021-07-05	317.15	317.15	317.15	317.15	0
2021-07-02	317.15	317.15	317.15	317.15	350
2021-07-01	317.96	317.96	317.96	317.96	18
2021-06-30	317.96	317.96	317.96	317.96	42
2021-06-29	317.66	317.66	317.66	317.66	249
2021-06-28	313.56	313.56	313.56	313.56	173
2021-06-25	312.65	312.65	312.65	312.65	86
2021-06-24	304.01	304.01	304.01	304.01	254
2021-06-23	300.64	300.64	300.64	300.64	98
2021-06-22	301.27	301.27	301.27	301.27	43
2021-06-21	299.01	299.01	299.01	299.01	16
2021-06-18	298.30	298.30	298.30	298.30	151
2021-06-17	298.89	298.89	298.89	298.89	230
2021-06-16	301.50	301.50	301.50	301.50	740
2021-06-15	304.34	304.34	304.34	304.34	157
2021-06-14	300.23	300.23	300.23	300.23	43
2021-06-11	299.63	299.63	299.63	299.63	298
2021-06-10	297.82	297.82	297.82	297.82	38
2021-06-09	300.20	300.20	300.20	300.20	99
2021-06-08	302.18	302.18	302.18	302.18	1,912
2021-06-07	301.90	301.90	301.90	301.90	717
2021-06-04	301.49	301.49	301.49	301.49	140
2021-06-03	302.66	302.66	302.66	302.66	240
2021-06-02	304.20	304.20	304.20	304.20	179
2021-06-01	308.49	308.49	308.49	308.49	2,606
2021-05-28	306.79	306.79	306.79	306.79	106
2021-05-27	303.72	303.72	303.72	303.72	113
2021-05-26	306.37	306.37	306.37	306.37	106
2021-05-25	307.57	307.57	307.57	307.57	1,878
2021-05-24	298.84	298.84	298.84	298.84	6,274
2021-05-21	298.84	298.84	298.84	298.84	105
2021-05-20	299.24	299.24	299.24	299.24	75
2021-05-19	296.61	296.61	296.61	296.61	219
2021-05-18	295.93	295.93	295.93	295.93	77
2021-05-17	293.96	293.96	293.96	293.96	255
2021-05-14	294.96	294.96	294.96	294.96	12
2021-05-13	289.82	289.82	289.82	289.82	3,000
2021-05-12	289.82	289.82	289.82	289.82	516
2021-05-11	293.04	293.04	293.04	293.04	643
2021-05-10	299.70	299.70	299.70	299.70	254
2021-05-07	301.09	301.09	301.09	301.09	527
2021-05-06	298.52	298.52	298.52	298.52	224
2021-05-05	297.09	297.09	297.09	297.09	67,012
2021-05-04	296.70	296.70	296.70	296.70	1,002
2021-04-30	317.57	317.57	317.57	317.57	23
2021-04-29	316.54	316.54	316.54	316.54	152
2021-04-28	314.99	314.99	314.99	314.99	126
2021-04-27	315.67	315.67	315.67	315.67	137
2021-04-26	316.17	316.17	316.17	316.17	533
2021-04-23	315.69	315.69	315.69	315.69	167
2021-04-22	313.83	313.83	313.83	313.83	1,481
2021-04-21	310.54	310.54	310.54	310.54	198
2021-04-20	308.07	308.07	308.07	308.07	92
2021-04-19	307.96	307.96	307.96	307.96	133
2021-04-16	309.36	309.36	309.36	309.36	285
2021-04-15	307.11	307.11	307.11	307.11	488
2021-04-14	305.38	305.38	305.38	305.38	331
2021-04-13	301.11	301.11	301.11	301.11	196
2021-04-12	302.67	302.67	302.67	302.67	181
2021-04-09	298.84	298.84	298.84	298.84	257
2021-04-08	296.79	296.79	296.79	296.79	6,858
2021-04-07	295.25	295.25	295.25	295.25	143
2021-04-06	300.00	300.00	300.00	300.00	366
2021-04-01	291.07	291.07	291.07	291.07	516
2021-03-31	294.88	294.88	294.88	294.88	159
2021-03-30	294.24	294.24	294.24	294.24	648
2021-03-29	291.24	291.24	291.24	291.24	147
2021-03-26	288.31	288.31	288.31	288.31	769
2021-03-25	289.62	289.62	289.62	289.62	1,535
2021-03-24	289.62	289.62	289.62	289.62	588
2021-03-23	285.22	285.22	285.22	285.22	458
2021-03-22	287.58	287.58	287.58	287.58	605
2021-03-19	286.83	286.83	286.83	286.83	279
2021-03-18	287.77	287.77	287.77	287.77	158
2021-03-17	290.42	290.42	290.42	290.42	316
2021-03-16	288.43	288.43	288.43	288.43	271
2021-03-15	289.13	289.13	289.13	289.13	2,534
2021-03-12	292.04	292.04	292.04	292.04	487
2021-03-11	292.57	292.57	292.57	292.57	485
2021-03-10	281.38	281.38	281.38	281.38	433
2021-03-09	282.55	282.55	282.55	282.55	281
2021-03-08	282.20	282.20	282.20	282.20	5,023
2021-03-05	288.11	288.11	288.11	288.11	401
2021-03-04	287.49	287.49	287.49	287.49	144
2021-03-03	291.84	291.84	291.84	291.84	1,252
2021-03-02	296.92	296.92	296.92	296.92	188
2021-03-01	294.47	294.47	294.47	294.47	37,029
2021-02-26	286.84	286.84	286.84	286.84	86
2021-02-25	293.72	293.72	293.72	293.72	193
2021-02-24	296.37	296.37	296.37	296.37	60,986
2021-02-23	285.95	285.95	285.95	285.95	884
2021-02-22	288.05	288.05	288.05	288.05	187
2021-02-19	285.05	285.05	285.05	285.05	171
2021-02-18	286.32	286.32	286.32	286.32	196
2021-02-17	291.32	291.32	291.32	291.32	705
2021-02-16	295.55	295.55	295.55	295.55	461
2021-02-15	289.91	289.91	289.91	289.91	0
2021-02-12	285.66	285.66	285.66	285.66	1,219
2021-02-11	285.87	285.87	285.87	285.87	423
2021-02-10	286.02	286.02	286.02	286.02	86
2021-02-09	278.45	278.45	278.45	278.45	57
2021-02-08	279.25	279.25	279.25	279.25	648
2021-02-05	271.16	271.16	271.16	271.16	85
2021-02-04	247.32	247.32	247.32	247.32	610
2021-02-03	248.35	248.35	248.35	248.35	406
2021-02-02	249.99	249.99	249.99	249.99	863
2021-02-01	240.94	240.94	240.94	240.94	259
2021-01-29	240.57	240.57	240.57	240.57	390
2021-01-28	241.39	241.39	241.39	241.39	61
2021-01-27	239.69	239.69	239.69	239.69	794
2021-01-26	247.38	247.38	247.38	247.38	8,917
2021-01-25	248.63	248.63	248.63	248.63	267
2021-01-22	254.38	254.38	254.38	254.38	507
2021-01-21	255.28	255.28	255.28	255.28	463
2021-01-20	252.01	252.01	252.01	252.01	361
2021-01-19	248.54	248.54	248.54	248.54	848
2021-01-18	251.50	251.50	251.50	251.50	0
2021-01-15	251.50	251.50	251.50	251.50	32
2021-01-14	255.42	255.42	255.42	255.42	145
2021-01-13	257.47	257.47	257.47	257.47	13,773
2021-01-12	257.03	257.03	257.03	257.03	642
2021-01-11	259.19	259.19	259.19	259.19	137
2021-01-08	259.13	259.13	259.13	259.13	702
2021-01-07	260.42	260.42	260.42	260.42	225
2021-01-06	260.25	260.25	260.25	260.25	434
2021-01-05	256.99	256.99	256.99	256.99	147
2021-01-04	257.99	257.99	257.99	257.99	3,459
2020-12-31	262.33	262.33	262.33	262.33	0
2020-12-30	261.60	261.60	261.60	261.60	95
2020-12-29	266.05	266.05	266.05	266.05	3,459
2020-12-24	262.98	262.98	262.98	262.98	0
2020-12-23	257.61	257.61	257.61	257.61	468
2020-12-22	257.50	257.50	257.50	257.50	105
2020-12-21	251.64	251.64	251.64	251.64	1,079
2020-12-18	264.26	264.26	264.26	264.26	464
2020-12-17	263.02	263.02	263.02	263.02	323
2020-12-16	256.00	256.00	256.00	256.00	132
2020-12-15	249.41	249.41	249.41	249.41	26
2020-12-14	248.21	248.21	248.21	248.21	64
2020-12-11	248.24	248.24	248.24	248.24	131
2020-12-10	248.26	248.26	248.26	248.26	282
2020-12-09	246.96	246.96	246.96	246.96	159
2020-12-08	247.61	247.61	247.61	247.61	115
2020-12-07	245.07	245.07	245.07	245.07	386
2020-12-04	243.70	243.70	243.70	243.70	7,876
2020-12-03	245.37	245.37	245.37	245.37	602
2020-12-02	247.25	247.25	247.25	247.25	111
2020-12-01	248.93	248.93	248.93	248.93	43
2020-11-30	242.25	242.25	242.25	242.25	79
2020-11-27	244.23	244.23	244.23	244.23	3,833
2020-11-26	247.27	247.27	247.27	247.27	0
2020-11-25	247.27	247.27	247.27	247.27	95
2020-11-24	241.77	241.77	241.77	241.77	40
2020-11-23	240.93	240.93	240.93	240.93	212
2020-11-20	241.21	241.21	241.21	241.21	162
2020-11-19	240.38	240.38	240.38	240.38	76
2020-11-18	254.99	254.99	254.99	254.99	125
2020-11-17	256.99	256.99	256.99	256.99	255
2020-11-16	255.59	255.59	255.59	255.59	482
2020-11-13	251.01	251.01	251.01	251.01	268
2020-11-12	251.91	251.91	251.91	251.91	335
2020-11-11	250.36	250.36	250.36	250.36	498
2020-11-10	249.14	249.14	249.14	249.14	146
2020-11-09	251.71	251.71	251.71	251.71	56
2020-11-06	237.21	237.21	237.21	237.21	37
2020-11-05	234.18	234.18	234.18	234.18	81
2020-11-04	229.12	229.12	229.12	229.12	114
2020-11-03	222.96	222.96	222.96	222.96	53
2020-11-02	223.45	223.45	223.45	223.45	367
2020-10-30	221.13	221.13	221.13	221.13	68
2020-10-29	224.57	224.57	224.57	224.57	268
2020-10-28	224.14	224.14	224.14	224.14	434
2020-10-27	232.06	232.06	232.06	232.06	343
2020-10-26	228.97	228.97	228.97	228.97	19
2020-10-23	234.02	234.02	234.02	234.02	27
2020-10-22	232.50	232.50	232.50	232.50	107
2020-10-21	228.03	228.03	228.03	228.03	495
2020-10-20	225.14	225.14	225.14	225.14	13
2020-10-19	223.83	223.83	223.83	223.83	0
2020-10-16	223.83	223.83	223.83	223.83	22
2020-10-15	222.59	222.59	222.59	222.59	343
2020-10-14	223.53	223.53	223.53	223.53	34
2020-10-13	224.13	224.13	224.13	224.13	911
2020-10-12	226.05	226.05	226.05	226.05	224
2020-10-09	223.29	223.29	223.29	223.29	20
2020-10-08	223.47	223.47	223.47	223.47	215
2020-10-07	220.19	220.19	220.19	220.19	25
2020-10-06	221.56	221.56	221.56	221.56	277
2020-10-05	221.64	221.64	221.64	221.64	31
2020-10-02	219.26	219.26	219.26	219.26	49
2020-10-01	220.06	220.06	220.06	220.06	19
2020-09-30	215.96	215.96	215.96	215.96	686
2020-09-29	213.75	213.75	213.75	213.75	414
2020-09-28	215.14	215.14	215.14	215.14	107
2020-09-25	213.80	213.80	213.80	213.80	251
2020-09-24	209.09	209.09	209.09	209.09	99
2020-09-23	210.75	210.75	210.75	210.75	334
2020-09-22	210.31	210.31	210.31	210.31	202
2020-09-21	207.52	207.52	207.52	207.52	336
2020-09-18	214.09	214.09	214.09	214.09	401
2020-09-17	217.06	217.06	217.06	217.06	60
2020-09-16	217.31	217.31	217.31	217.31	31
2020-09-15	218.56	218.56	218.56	218.56	47
2020-09-14	218.34	218.34	218.34	218.34	1,626
2020-09-11	215.80	215.80	215.80	215.80	5
2020-04-03	153.50	153.50	153.50	153.50	0
2020-04-02	153.50	153.50	153.50	153.50	2,079
2020-04-01	153.89	153.89	153.89	153.89	3,178

Share	Price	Change
Gunsynd (GUN)	0.17	41.67%
Global Petroleum (GBP)	0.075	30.43%
Redx Pharma (REDX)	11.25	26.67%
Strip Tinning (STG)	47.50	21.79%
Zenova Grp (ZED)	2.15	21.05%

Share	Price	Change
Petrofac (PFC)	14.70	-34.08%
Byotrol (BYOT)	0.10	-20%
Uk Oil & Gas (UKOG)	0.028	-20%
Europa Metals (EUZ)	1.15	-17.86%
Biome Tech (BIOM)	82.50	-17.5%

Share	Price	Volume
Mosman Oil Gas (MSMN)	0.02	1,425,592,032
Tower Resources (TRP)	0.0195	393,097,550
Cap-xx (CPX)	0.0825	288,155,539
Beacon Energy. (BCE)	0.055	216,414,131
Echo Energy (ECHO)	0.0039	194,604,735