Lululemon Athle Share History

Lululemon Athle Share Price history. The following table shows end-of-day data 0JVT historical share prices for Lululemon Athle, 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.

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

Date	Open	High	Low	Close	Volume
2024-04-26	365.55	365.55	365.55	365.55	741
2024-04-25	351.05	351.05	351.05	351.05	1,689
2024-04-24	351.05	351.05	351.05	351.05	3,520
2024-04-23	351.05	351.05	351.05	351.05	8,673
2024-04-22	351.05	351.05	351.05	351.05	1,957
2024-04-19	351.05	351.05	351.05	351.05	20,235
2024-04-18	350.80	350.80	350.80	350.80	1,437
2024-04-17	337.98	337.98	337.98	337.98	3,204
2024-04-16	337.98	337.98	337.98	337.98	30,203
2024-04-15	341.78	341.78	341.78	341.78	1,414
2024-04-12	345.16	345.16	345.16	345.16	1,522
2024-04-11	355.19	355.19	355.19	355.19	871
2024-04-10	355.19	355.19	355.19	355.19	1,160
2024-04-09	355.19	355.19	355.19	355.19	95,559
2024-04-08	357.71	357.71	357.71	357.71	81,376
2024-04-05	357.71	357.71	357.71	357.71	1,347
2024-04-04	376.24	376.24	376.24	376.24	2,679
2024-04-03	376.24	376.24	376.24	376.24	1,627
2024-04-02	377.42	377.42	377.42	377.42	2,933
2024-04-01	484.33	484.33	484.33	484.33	0
2024-03-29	484.33	484.33	484.33	484.33	0
2024-03-28	484.33	484.33	484.33	484.33	1,391
2024-03-27	484.33	484.33	484.33	484.33	1,887
2024-03-26	484.33	484.33	484.33	484.33	4,492
2024-03-25	484.33	484.33	484.33	484.33	4,405
2024-03-22	484.33	484.33	484.33	484.33	19,839
2024-03-21	484.33	484.33	484.33	484.33	1,880
2024-03-20	461.47	461.47	461.47	461.47	315
2024-03-19	461.47	461.47	461.47	461.47	702
2024-03-18	470.10	470.10	470.10	470.10	1,492
2024-03-15	470.10	470.10	470.10	470.10	717
2024-03-14	470.10	470.10	470.10	470.10	611
2024-03-13	469.45	469.45	469.45	469.45	259
2024-03-12	460.67	460.67	460.67	460.67	10,023
2024-03-11	460.67	460.67	460.67	460.67	600
2024-03-08	460.67	460.67	460.67	460.67	132
2024-03-07	452.03	452.03	452.03	452.03	144
2024-03-06	452.03	452.03	452.03	452.03	419
2024-03-05	452.03	452.03	452.03	452.03	261
2024-03-04	452.03	452.03	452.03	452.03	294
2024-03-01	451.85	451.85	451.85	451.85	651
2024-02-29	451.85	451.85	451.85	451.85	50,185
2024-02-28	451.85	451.85	451.85	451.85	670
2024-02-27	451.85	451.85	451.85	451.85	7,344
2024-02-26	451.85	451.85	451.85	451.85	74,340
2024-02-23	451.85	451.85	451.85	451.85	278
2024-02-22	451.85	451.85	451.85	451.85	263
2024-02-21	441.05	441.05	441.05	441.05	232
2024-02-20	441.05	441.05	441.05	441.05	562
2024-02-19	451.42	451.42	451.42	451.42	0
2024-02-16	472.13	472.13	472.13	472.13	375
2024-02-15	472.13	472.13	472.13	472.13	221
2024-02-14	472.13	472.13	472.13	472.13	281
2024-02-13	472.13	472.13	472.13	472.13	360
2024-02-12	472.13	472.13	472.13	472.13	615
2024-02-09	457.42	457.42	457.42	457.42	119
2024-02-08	457.42	457.42	457.42	457.42	1,047
2024-02-07	457.42	457.42	457.42	457.42	252
2024-02-06	457.42	457.42	457.42	457.42	416
2024-02-05	457.42	457.42	457.42	457.42	492
2024-02-02	457.42	457.42	457.42	457.42	477
2024-02-01	457.42	457.42	457.42	457.42	724
2024-01-31	485.49	485.49	485.49	485.49	3,460
2024-01-30	485.49	485.49	485.49	485.49	2,160
2024-01-29	480.96	480.96	480.96	480.96	268
2024-01-26	478.39	478.39	478.39	478.39	1,086
2024-01-25	478.39	478.39	478.39	478.39	1,496
2024-01-24	478.39	478.39	478.39	478.39	588
2024-01-23	478.57	478.57	478.57	478.57	578
2024-01-22	482.22	482.22	482.22	482.22	195
2024-01-19	480.36	480.36	480.36	480.36	333
2024-01-18	463.90	463.90	463.90	463.90	1,416
2024-01-17	463.90	463.90	463.90	463.90	145
2024-01-16	479.94	479.94	479.94	479.94	403
2024-01-15	479.94	479.94	479.94	479.94	0
2024-01-12	481.09	481.09	481.09	481.09	464
2024-01-11	481.09	481.09	481.09	481.09	206
2024-01-10	488.93	488.93	488.93	488.93	2,155
2024-01-09	488.93	488.93	488.93	488.93	55,479
2024-01-08	486.63	486.63	486.63	486.63	784
2024-01-05	496.82	496.82	496.82	496.82	5,674
2024-01-04	509.68	509.68	509.68	509.68	6,300
2024-01-03	509.68	509.68	509.68	509.68	9,747
2024-01-02	509.68	509.68	509.68	509.68	357
2024-01-01	511.87	511.87	511.87	511.87	0
2023-12-29	511.87	511.87	511.87	511.87	1,542
2023-12-28	511.87	511.87	511.87	511.87	1,440
2023-12-27	509.35	509.35	509.35	509.35	231
2023-12-26	509.35	509.35	509.35	509.35	0
2023-12-25	509.35	509.35	509.35	509.35	0
2023-12-22	509.35	509.35	509.35	509.35	180
2023-12-21	513.71	513.71	513.71	513.71	354
2023-12-20	513.71	513.71	513.71	513.71	347
2023-12-19	492.67	492.67	492.67	492.67	1,123
2023-12-18	492.67	492.67	492.67	492.67	1,776
2023-12-15	492.67	492.67	492.67	492.67	1,079
2023-12-14	501.27	501.27	501.27	501.27	24,759
2023-12-13	501.27	501.27	501.27	501.27	224
2023-12-12	493.91	493.91	493.91	493.91	561
2023-12-11	493.91	493.91	493.91	493.91	791
2023-12-08	493.91	493.91	493.91	493.91	3,330
2023-12-07	464.20	464.20	464.20	464.20	1,636
2023-12-06	433.82	433.82	433.82	433.82	409
2023-12-05	433.82	433.82	433.82	433.82	317
2023-12-04	433.82	433.82	433.82	433.82	1,240
2023-12-01	433.82	433.82	433.82	433.82	457
2023-11-30	433.82	433.82	433.82	433.82	150
2023-11-29	433.82	433.82	433.82	433.82	203
2023-11-28	431.99	431.99	431.99	431.99	174
2023-11-27	431.99	431.99	431.99	431.99	318
2023-11-24	431.99	431.99	431.99	431.99	38
2023-11-23	431.99	431.99	431.99	431.99	0
2023-11-22	428.37	428.37	428.37	428.37	431
2023-11-21	428.37	428.37	428.37	428.37	588
2023-11-20	424.45	424.45	424.45	424.45	426
2023-11-17	424.45	424.45	424.45	424.45	155
2023-11-16	387.72	387.72	387.72	387.72	1,447
2023-11-15	387.72	387.72	387.72	387.72	172
2023-11-14	387.72	387.72	387.72	387.72	864
2023-11-13	387.72	387.72	387.72	387.72	2,496
2023-11-10	387.72	387.72	387.72	387.72	180
2023-11-09	387.72	387.72	387.72	387.72	93
2023-11-08	387.72	387.72	387.72	387.72	127
2023-11-07	387.72	387.72	387.72	387.72	239
2023-11-06	387.72	387.72	387.72	387.72	14,665
2023-11-03	387.72	387.72	387.72	387.72	394
2023-11-02	387.72	387.72	387.72	387.72	58
2023-11-01	387.72	387.72	387.72	387.72	30
2023-10-31	387.72	387.72	387.72	387.72	185
2023-10-30	401.08	401.08	401.08	401.08	50
2023-10-27	401.08	401.08	401.08	401.08	289
2023-10-26	401.08	401.08	401.08	401.08	1,084
2023-10-25	401.08	401.08	401.08	401.08	264
2023-10-24	412.94	412.94	412.94	412.94	42
2023-10-23	412.94	412.94	412.94	412.94	817
2023-10-20	373.94	373.94	373.94	373.94	605
2023-10-19	373.94	373.94	373.94	373.94	506
2023-10-18	373.94	373.94	373.94	373.94	2,195
2023-10-17	373.94	373.94	373.94	373.94	776
2023-10-16	373.94	373.94	373.94	373.94	3,533
2023-10-13	373.94	373.94	373.94	373.94	281
2023-10-12	387.18	387.18	387.18	387.18	51
2023-10-11	387.18	387.18	387.18	387.18	103
2023-10-10	387.18	387.18	387.18	387.18	1,133
2023-10-09	387.18	387.18	387.18	387.18	358
2023-10-06	387.18	387.18	387.18	387.18	238
2023-10-05	387.18	387.18	387.18	387.18	301
2023-10-04	387.18	387.18	387.18	387.18	100
2023-10-03	387.18	387.18	387.18	387.18	3,407
2023-10-02	387.18	387.18	387.18	387.18	114
2023-09-29	380.66	380.66	380.66	380.66	197
2023-09-28	380.66	380.66	380.66	380.66	153
2023-09-27	380.66	380.66	380.66	380.66	1,733
2023-09-26	389.92	389.92	389.92	389.92	768
2023-09-25	389.92	389.92	389.92	389.92	22,784
2023-09-22	389.92	389.92	389.92	389.92	135
2023-09-21	389.62	389.62	389.62	389.62	241
2023-09-20	389.03	389.03	389.03	389.03	2,565
2023-09-19	389.03	389.03	389.03	389.03	5,502
2023-09-18	389.03	389.03	389.03	389.03	742
2023-09-15	390.08	390.08	390.08	390.08	106
2023-09-14	390.08	390.08	390.08	390.08	538
2023-09-13	391.93	391.93	391.93	391.93	115
2023-09-12	395.36	395.36	395.36	395.36	754
2023-09-11	397.13	397.13	397.13	397.13	191
2023-09-08	397.13	397.13	397.13	397.13	247
2023-09-07	399.53	399.53	399.53	399.53	145
2023-09-06	399.24	399.24	399.24	399.24	144
2023-09-05	407.58	407.58	407.58	407.58	569
2023-09-04	403.06	403.06	403.06	403.06	0
2023-09-01	404.00	404.00	404.00	404.00	1,937
2023-08-31	382.93	382.93	382.93	382.93	622
2023-08-30	368.77	368.77	368.77	368.77	7,104
2023-08-29	368.77	368.77	368.77	368.77	174
2023-08-28	380.66	380.66	380.66	380.66	0
2023-08-25	380.66	380.66	380.66	380.66	223
2023-08-24	380.66	380.66	380.66	380.66	1,118
2023-08-23	380.66	380.66	380.66	380.66	1,139
2023-08-22	380.66	380.66	380.66	380.66	7,384
2023-08-21	384.03	384.03	384.03	384.03	140
2023-08-18	375.20	375.20	375.20	375.20	63
2023-08-17	379.56	379.56	379.56	379.56	60
2023-08-16	382.17	382.17	382.17	382.17	85
2023-08-15	382.17	382.17	382.17	382.17	12,237
2023-08-14	378.56	378.56	378.56	378.56	79
2023-08-11	378.56	378.56	378.56	378.56	90
2023-08-10	378.56	378.56	378.56	378.56	205
2023-08-09	378.56	378.56	378.56	378.56	10
2023-08-08	378.56	378.56	378.56	378.56	178
2023-08-07	378.48	378.48	378.48	378.48	204
2023-08-04	382.75	382.75	382.75	382.75	215
2023-08-03	378.84	378.84	378.84	378.84	12,111
2023-08-02	379.86	379.86	379.86	379.86	204
2023-08-01	381.16	381.16	381.16	381.16	93
2023-07-31	380.38	380.38	380.38	380.38	122
2023-07-28	381.69	381.69	381.69	381.69	49
2023-07-27	381.69	381.69	381.69	381.69	153
2023-07-26	389.07	389.07	389.07	389.07	341
2023-07-25	389.07	389.07	389.07	389.07	408
2023-07-24	389.07	389.07	389.07	389.07	500
2023-07-21	389.07	389.07	389.07	389.07	868
2023-07-20	389.07	389.07	389.07	389.07	433
2023-07-19	397.69	397.69	397.69	397.69	1,392
2023-07-18	380.76	380.76	380.76	380.76	316
2023-07-17	381.84	381.84	381.84	381.84	1,774
2023-07-14	381.84	381.84	381.84	381.84	988
2023-07-13	379.40	379.40	379.40	379.40	419
2023-07-12	379.98	379.98	379.98	379.98	386
2023-07-11	374.24	374.24	374.24	374.24	237
2023-07-10	369.60	369.60	369.60	369.60	415
2023-07-07	361.63	361.63	361.63	361.63	90
2023-07-06	370.54	370.54	370.54	370.54	173
2023-07-05	379.66	379.66	379.66	379.66	348
2023-07-04	379.66	379.66	379.66	379.66	0
2023-07-03	379.66	379.66	379.66	379.66	601
2023-06-30	374.00	374.00	374.00	374.00	343
2023-06-29	377.51	377.51	377.51	377.51	315
2023-06-28	379.82	379.82	379.82	379.82	92
2023-06-27	375.74	375.74	375.74	375.74	276
2023-06-26	376.89	376.89	376.89	376.89	228
2023-06-23	375.62	375.62	375.62	375.62	95
2023-06-22	377.92	377.92	377.92	377.92	247
2023-06-21	380.68	380.68	380.68	380.68	414
2023-06-20	380.68	380.68	380.68	380.68	447
2023-06-19	381.36	381.36	381.36	381.36	0
2023-06-16	374.39	374.39	374.39	374.39	94
2023-06-15	374.39	374.39	374.39	374.39	389
2023-06-14	366.26	366.26	366.26	366.26	118
2023-06-13	366.05	366.05	366.05	366.05	245
2023-06-12	365.55	365.55	365.55	365.55	314
2023-06-09	355.59	355.59	355.59	355.59	319
2023-06-08	350.08	350.08	350.08	350.08	188
2023-06-07	357.34	357.34	357.34	357.34	194
2023-06-06	357.34	357.34	357.34	357.34	191
2023-06-05	357.34	357.34	357.34	357.34	1,572
2023-06-02	371.37	371.37	371.37	371.37	5,180
2023-06-01	330.91	330.91	330.91	330.91	924
2023-05-31	335.39	335.39	335.39	335.39	338
2023-05-30	335.39	335.39	335.39	335.39	286
2023-05-29	340.98	340.98	340.98	340.98	0
2023-05-26	340.98	340.98	340.98	340.98	566
2023-05-25	342.31	342.31	342.31	342.31	170
2023-05-24	361.09	361.09	361.09	361.09	604
2023-05-23	361.09	361.09	361.09	361.09	356
2023-05-22	365.01	365.01	365.01	365.01	187
2023-05-19	381.02	381.02	381.02	381.02	502
2023-05-18	381.02	381.02	381.02	381.02	314
2023-05-17	372.80	372.80	372.80	372.80	148
2023-05-16	372.80	372.80	372.80	372.80	366
2023-05-15	376.60	376.60	376.60	376.60	113,345
2023-05-12	377.01	377.01	377.01	377.01	33,697
2023-05-11	378.75	378.75	378.75	378.75	2,408
2023-05-10	380.92	380.92	380.92	380.92	463
2023-05-09	382.45	382.45	382.45	382.45	3,616
2023-05-08	382.01	382.01	382.01	382.01	0
2023-05-05	382.01	382.01	382.01	382.01	244
2023-05-04	382.01	382.01	382.01	382.01	53
2023-05-03	379.08	379.08	379.08	379.08	4,354
2023-05-02	384.63	384.63	384.63	384.63	872
2023-05-01	376.63	376.63	376.63	376.63	0
2023-04-28	376.63	376.63	376.63	376.63	63
2023-04-27	376.62	376.62	376.62	376.62	204
2023-04-26	372.91	372.91	372.91	372.91	67
2023-04-25	372.96	372.96	372.96	372.96	383
2023-04-24	372.96	372.96	372.96	372.96	854
2023-04-21	372.96	372.96	372.96	372.96	522
2023-04-20	372.96	372.96	372.96	372.96	145
2023-04-19	371.51	371.51	371.51	371.51	126
2023-04-18	372.10	372.10	372.10	372.10	9,765
2023-04-17	370.73	370.73	370.73	370.73	106
2023-04-14	369.15	369.15	369.15	369.15	33
2023-04-13	364.06	364.06	364.06	364.06	545
2023-04-12	364.12	364.12	364.12	364.12	158
2023-04-11	303.73	303.73	303.73	303.73	3,892
2023-04-10	364.05	364.05	364.05	364.05	0
2023-04-07	364.05	364.05	364.05	364.05	0
2023-04-06	364.05	364.05	364.05	364.05	349
2023-04-05	364.05	364.05	364.05	364.05	125
2023-04-04	366.59	366.59	366.59	366.59	7,618
2023-04-03	361.87	361.87	361.87	361.87	549
2023-03-31	360.10	360.10	360.10	360.10	2,280
2023-03-30	357.57	357.57	357.57	357.57	1,152
2023-03-29	365.22	365.22	365.22	365.22	4,297
2023-03-28	315.14	315.14	315.14	315.14	94
2023-03-27	311.85	311.85	311.85	311.85	311
2023-03-24	311.47	311.47	311.47	311.47	303
2023-03-23	308.28	308.28	308.28	308.28	3,178
2023-03-22	309.59	309.59	309.59	309.59	652
2023-03-21	302.91	302.91	302.91	302.91	886
2023-03-20	294.39	294.39	294.39	294.39	32
2023-03-17	292.53	292.53	292.53	292.53	1,082
2023-03-16	293.56	293.56	293.56	293.56	2,286
2023-03-15	291.19	291.19	291.19	291.19	197
2023-03-14	291.55	291.55	291.55	291.55	509
2023-03-13	292.90	292.90	292.90	292.90	53,602
2023-03-10	305.73	305.73	305.73	305.73	276
2023-03-09	305.73	305.73	305.73	305.73	60,357
2023-03-08	303.71	303.71	303.71	303.71	53,490
2023-03-07	312.90	312.90	312.90	312.90	59
2023-03-06	316.53	316.53	316.53	316.53	1,070
2023-03-03	312.93	312.93	312.93	312.93	4,075
2023-03-02	311.21	311.21	311.21	311.21	156
2023-03-01	308.79	308.79	308.79	308.79	206
2023-02-28	308.79	308.79	308.79	308.79	66
2023-02-27	308.52	308.52	308.52	308.52	616
2023-02-24	317.67	317.67	317.67	317.67	122
2023-02-23	317.67	317.67	317.67	317.67	435
2023-02-22	317.67	317.67	317.67	317.67	110
2023-02-21	317.67	317.67	317.67	317.67	255
2023-02-20	317.67	317.67	317.67	317.67	0
2023-02-17	317.67	317.67	317.67	317.67	74
2023-02-16	325.34	325.34	325.34	325.34	1,280
2023-02-15	325.34	325.34	325.34	325.34	24
2023-02-14	318.84	318.84	318.84	318.84	181
2023-02-13	312.27	312.27	312.27	312.27	35,068
2023-02-10	310.83	310.83	310.83	310.83	64
2023-02-09	309.03	309.03	309.03	309.03	239
2023-02-08	309.03	309.03	309.03	309.03	183
2023-02-07	311.66	311.66	311.66	311.66	4,091
2023-02-06	319.84	319.84	319.84	319.84	138
2023-02-03	327.77	327.77	327.77	327.77	140
2023-02-02	327.77	327.77	327.77	327.77	792
2023-02-01	306.26	306.26	306.26	306.26	311
2023-01-31	304.36	304.36	304.36	304.36	217
2023-01-30	308.40	308.40	308.40	308.40	2
2023-01-27	311.16	311.16	311.16	311.16	4
2023-01-26	311.16	311.16	311.16	311.16	122
2023-01-25	305.50	305.50	305.50	305.50	2
2023-01-24	310.81	310.81	310.81	310.81	779
2023-01-23	309.16	309.16	309.16	309.16	206
2023-01-20	309.16	309.16	309.16	309.16	10
2023-01-19	310.03	310.03	310.03	310.03	281
2023-01-18	316.85	316.85	316.85	316.85	153
2023-01-17	317.64	317.64	317.64	317.64	1,560
2023-01-16	311.18	311.18	311.18	311.18	0
2023-01-13	311.18	311.18	311.18	311.18	281
2023-01-12	309.87	309.87	309.87	309.87	394
2023-01-11	309.87	309.87	309.87	309.87	83
2023-01-10	301.98	301.98	301.98	301.98	133
2023-01-09	300.30	300.30	300.30	300.30	1,407
2023-01-06	331.44	331.44	331.44	331.44	633
2023-01-05	320.76	320.76	320.76	320.76	211
2023-01-04	321.77	321.77	321.77	321.77	187
2023-01-03	324.28	324.28	324.28	324.28	356
2023-01-02	316.31	316.31	316.31	316.31	0
2022-12-30	316.31	316.31	316.31	316.31	30
2022-12-29	308.96	308.96	308.96	308.96	255
2022-12-28	312.70	312.70	312.70	312.70	193
2022-12-27	312.65	312.65	312.65	312.65	0
2022-12-26	312.65	312.65	312.65	312.65	0
2022-12-23	312.65	312.65	312.65	312.65	10
2022-12-22	312.93	312.93	312.93	312.93	19
2022-12-21	310.18	310.18	310.18	310.18	1,093
2022-12-20	310.18	310.18	310.18	310.18	95
2022-12-19	324.07	324.07	324.07	324.07	142
2022-12-16	324.07	324.07	324.07	324.07	16
2022-12-15	331.08	331.08	331.08	331.08	59
2022-12-14	326.27	326.27	326.27	326.27	587
2022-12-13	328.11	328.11	328.11	328.11	236
2022-12-12	319.53	319.53	319.53	319.53	236
2022-12-09	328.26	328.26	328.26	328.26	1,862
2022-12-08	369.83	369.83	369.83	369.83	1,019
2022-12-07	370.59	370.59	370.59	370.59	131
2022-12-06	373.58	373.58	373.58	373.58	130
2022-12-05	380.77	380.77	380.77	380.77	138
2022-12-02	379.80	379.80	379.80	379.80	34
2022-12-01	373.97	373.97	373.97	373.97	177
2022-11-30	365.12	365.12	365.12	365.12	23
2022-11-29	364.49	364.49	364.49	364.49	18
2022-11-28	364.49	364.49	364.49	364.49	30
2022-11-25	361.76	361.76	361.76	361.76	37
2022-11-24	354.85	354.85	354.85	354.85	0
2022-11-23	354.85	354.85	354.85	354.85	5
2022-11-22	348.80	348.80	348.80	348.80	2,493
2022-11-21	348.69	348.69	348.69	348.69	86
2022-11-18	349.26	349.26	349.26	349.26	325
2022-11-17	352.18	352.18	352.18	352.18	110
2022-11-16	357.84	357.84	357.84	357.84	9
2022-11-15	357.84	357.84	357.84	357.84	233
2022-11-14	358.34	358.34	358.34	358.34	107
2022-11-11	366.24	366.24	366.24	366.24	251
2022-11-10	340.58	340.58	340.58	340.58	564
2022-11-09	326.21	326.21	326.21	326.21	205
2022-11-08	326.21	326.21	326.21	326.21	146
2022-11-07	330.42	330.42	330.42	330.42	6,872
2022-11-04	320.42	320.42	320.42	320.42	361
2022-11-03	320.42	320.42	320.42	320.42	220
2022-11-02	329.84	329.84	329.84	329.84	46
2022-11-01	329.84	329.84	329.84	329.84	28
2022-10-31	319.92	319.92	319.92	319.92	4,133
2022-10-28	319.92	319.92	319.92	319.92	2,520
2022-10-27	319.92	319.92	319.92	319.92	12,856
2022-10-26	319.92	319.92	319.92	319.92	164
2022-10-25	304.67	304.67	304.67	304.67	811
2022-10-24	289.59	289.59	289.59	289.59	17
2022-10-21	291.76	291.76	291.76	291.76	69
2022-10-20	304.45	304.45	304.45	304.45	20
2022-10-19	304.45	304.45	304.45	304.45	129
2022-10-18	308.13	308.13	308.13	308.13	362
2022-10-17	291.27	291.27	291.27	291.27	76
2022-10-14	294.51	294.51	294.51	294.51	7,963
2022-10-13	281.50	281.50	281.50	281.50	102
2022-10-12	292.19	292.19	292.19	292.19	2,868
2022-10-11	294.17	294.17	294.17	294.17	920
2022-10-10	287.98	287.98	287.98	287.98	2,296
2022-10-07	310.48	310.48	310.48	310.48	2,926
2022-10-06	318.72	318.72	318.72	318.72	11
2022-10-05	307.45	307.45	307.45	307.45	86
2022-10-04	286.95	286.95	286.95	286.95	142
2022-10-03	286.95	286.95	286.95	286.95	126
2022-09-30	284.82	284.82	284.82	284.82	632
2022-09-29	297.94	297.94	297.94	297.94	177
2022-09-28	303.90	303.90	303.90	303.90	2
2022-09-27	292.74	292.74	292.74	292.74	6
2022-09-26	292.74	292.74	292.74	292.74	65
2022-09-23	305.78	305.78	305.78	305.78	54
2022-09-22	310.76	310.76	310.76	310.76	149
2022-09-21	331.57	331.57	331.57	331.57	2,350
2022-09-20	333.79	333.79	333.79	333.79	279
2022-09-19	334.50	334.50	334.50	334.50	0
2022-09-16	334.50	334.50	334.50	334.50	78
2022-09-15	340.40	340.40	340.40	340.40	141
2022-09-14	340.40	340.40	340.40	340.40	156
2022-09-13	345.21	345.21	345.21	345.21	27
2022-09-12	349.48	349.48	349.48	349.48	51
2022-09-09	339.79	339.79	339.79	339.79	93
2022-09-08	339.79	339.79	339.79	339.79	486
2022-09-07	318.04	318.04	318.04	318.04	436
2022-09-06	318.04	318.04	318.04	318.04	278
2022-09-05	315.10	315.10	315.10	315.10	0
2022-09-02	320.69	320.69	320.69	320.69	2,310
2022-09-01	289.17	289.17	289.17	289.17	173
2022-08-31	307.38	307.38	307.38	307.38	250
2022-08-30	305.83	305.83	305.83	305.83	262
2022-08-29	319.17	319.17	319.17	319.17	0
2022-08-26	319.17	319.17	319.17	319.17	46
2022-08-25	321.37	321.37	321.37	321.37	19
2022-08-24	317.36	317.36	317.36	317.36	0
2022-08-23	317.29	317.29	317.29	317.29	8
2022-08-22	318.94	318.94	318.94	318.94	14
2022-08-19	329.25	329.25	329.25	329.25	236
2022-08-18	329.25	329.25	329.25	329.25	7
2022-08-17	327.90	327.90	327.90	327.90	43
2022-08-16	325.52	325.52	325.52	325.52	0
2022-08-15	325.52	325.52	325.52	325.52	0
2022-08-12	325.52	325.52	325.52	325.52	1,276
2022-08-11	325.52	325.52	325.52	325.52	147
2022-08-10	304.28	304.28	304.28	304.28	0
2022-08-09	305.71	305.71	305.71	305.71	15
2022-08-08	320.29	320.29	320.29	320.29	124
2022-08-05	323.03	323.03	323.03	323.03	86
2022-08-04	316.01	316.01	316.01	316.01	35
2022-08-03	310.51	310.51	310.51	310.51	410
2022-08-02	310.51	310.51	310.51	310.51	16
2022-08-01	310.63	310.63	310.63	310.63	125
2022-07-29	295.44	295.44	295.44	295.44	23
2022-07-28	295.44	295.44	295.44	295.44	46
2022-07-27	282.99	282.99	282.99	282.99	22
2022-07-26	291.53	291.53	291.53	291.53	68
2022-07-25	302.84	302.84	302.84	302.84	0
2022-07-22	304.54	304.54	304.54	304.54	21
2022-07-21	301.91	301.91	301.91	301.91	59
2022-07-20	303.48	303.48	303.48	303.48	41
2022-07-19	286.47	286.47	286.47	286.47	11
2022-07-18	288.90	288.90	288.90	288.90	44
2022-07-15	277.37	277.37	277.37	277.37	1
2022-07-14	277.37	277.37	277.37	277.37	77
2022-07-13	280.37	280.37	280.37	280.37	17
2022-07-12	283.50	283.50	283.50	283.50	7
2022-07-11	280.05	280.05	280.05	280.05	164
2022-07-08	293.45	293.45	293.45	293.45	12
2022-07-07	286.51	286.51	286.51	286.51	12
2022-07-06	279.98	279.98	279.98	279.98	2
2022-07-05	265.11	265.11	265.11	265.11	4
2022-07-04	272.61	272.61	272.61	272.61	0
2022-07-01	272.61	272.61	272.61	272.61	21
2022-06-30	278.56	278.56	278.56	278.56	212
2022-06-29	288.91	288.91	288.91	288.91	0
2022-06-28	288.91	288.91	288.91	288.91	21
2022-06-27	288.91	288.91	288.91	288.91	0
2022-06-24	288.91	288.91	288.91	288.91	118
2022-06-23	273.74	273.74	273.74	273.74	30
2022-06-22	273.74	273.74	273.74	273.74	60
2022-06-21	282.49	282.49	282.49	282.49	9
2022-06-20	268.49	268.49	268.49	268.49	0
2022-06-17	268.49	268.49	268.49	268.49	100
2022-06-16	271.80	271.80	271.80	271.80	13
2022-06-15	283.84	283.84	283.84	283.84	2
2022-06-14	285.07	285.07	285.07	285.07	32
2022-06-13	280.65	280.65	280.65	280.65	15
2022-06-10	295.51	295.51	295.51	295.51	360
2022-06-09	305.21	305.21	305.21	305.21	0
2022-06-08	311.14	311.14	311.14	311.14	341
2022-06-07	304.04	304.04	304.04	304.04	2
2022-06-06	304.94	304.94	304.94	304.94	277
2022-06-03	292.69	292.69	292.69	292.69	0
2022-06-02	292.69	292.69	292.69	292.69	0
2022-06-01	292.69	292.69	292.69	292.69	70
2022-05-31	295.97	295.97	295.97	295.97	428
2022-05-30	294.29	294.29	294.29	294.29	0
2022-05-27	294.29	294.29	294.29	294.29	19
2022-05-26	285.03	285.03	285.03	285.03	103
2022-05-25	260.40	260.40	260.40	260.40	112
2022-05-24	257.05	257.05	257.05	257.05	613
2022-05-23	270.39	270.39	270.39	270.39	0
2022-05-20	270.39	270.39	270.39	270.39	33
2022-05-19	267.27	267.27	267.27	267.27	80
2022-05-18	282.82	282.82	282.82	282.82	117
2022-05-17	299.71	299.71	299.71	299.71	22
2022-05-16	305.94	305.94	305.94	305.94	86
2022-05-13	309.81	309.81	309.81	309.81	95
2022-05-12	294.79	294.79	294.79	294.79	181
2022-05-11	304.82	304.82	304.82	304.82	0
2022-05-10	295.26	295.26	295.26	295.26	73
2022-05-09	301.36	301.36	301.36	301.36	255
2022-05-06	319.93	319.93	319.93	319.93	200
2022-05-05	348.12	348.12	348.12	348.12	34
2022-05-04	348.48	348.48	348.48	348.48	66
2022-05-03	356.07	356.07	356.07	356.07	31
2022-05-02	361.52	361.52	361.52	361.52	0
2022-04-29	361.52	361.52	361.52	361.52	50
2022-04-28	355.97	355.97	355.97	355.97	235
2022-04-27	363.00	363.00	363.00	363.00	42
2022-04-26	363.00	363.00	363.00	363.00	38
2022-04-25	359.47	359.47	359.47	359.47	16
2022-04-22	377.96	377.96	377.96	377.96	111
2022-04-21	380.67	380.67	380.67	380.67	45
2022-04-20	392.39	392.39	392.39	392.39	156
2022-04-19	398.05	398.05	398.05	398.05	294
2022-04-18	397.55	397.55	397.55	397.55	0
2022-04-15	397.55	397.55	397.55	397.55	0
2022-04-14	397.55	397.55	397.55	397.55	125
2022-04-13	392.22	392.22	392.22	392.22	483
2022-04-12	385.36	385.36	385.36	385.36	12,048
2022-04-11	365.64	365.64	365.64	365.64	39
2022-04-08	376.00	376.00	376.00	376.00	7
2022-04-07	374.91	374.91	374.91	374.91	452
2022-04-06	369.58	369.58	369.58	369.58	109
2022-04-05	378.52	378.52	378.52	378.52	35
2022-04-04	373.05	373.05	373.05	373.05	42
2022-04-01	366.31	366.31	366.31	366.31	39
2022-03-31	373.72	373.72	373.72	373.72	158
2022-03-30	373.69	373.69	373.69	373.69	1,257
2022-03-29	344.67	344.67	344.67	344.67	50
2022-03-28	325.54	325.54	325.54	325.54	21
2022-03-25	319.46	319.46	319.46	319.46	45
2022-03-24	313.60	313.60	313.60	313.60	20
2022-03-23	314.79	314.79	314.79	314.79	15
2022-03-22	314.79	314.79	314.79	314.79	158
2022-03-21	312.05	312.05	312.05	312.05	3
2022-03-18	312.05	312.05	312.05	312.05	24
2022-03-17	303.88	303.88	303.88	303.88	109
2022-03-16	302.76	302.76	302.76	302.76	23
2022-03-15	290.46	290.46	290.46	290.46	171
2022-03-14	288.80	288.80	288.80	288.80	87
2022-03-11	297.48	297.48	297.48	297.48	19
2022-03-10	299.78	299.78	299.78	299.78	27
2022-03-09	302.52	302.52	302.52	302.52	98
2022-03-08	309.65	309.65	309.65	309.65	35
2022-03-07	309.65	309.65	309.65	309.65	73
2022-03-04	320.60	320.60	320.60	320.60	63
2022-03-03	328.32	328.32	328.32	328.32	0
2022-03-02	322.10	322.10	322.10	322.10	0
2022-03-01	322.10	322.10	322.10	322.10	2
2022-02-28	313.57	313.57	313.57	313.57	372
2022-02-25	312.90	312.90	312.90	312.90	60
2022-02-24	301.55	301.55	301.55	301.55	543
2022-02-23	304.12	304.12	304.12	304.12	238
2022-02-22	303.23	303.23	303.23	303.23	87
2022-02-21	309.24	309.24	309.24	309.24	0
2022-02-18	311.24	311.24	311.24	311.24	118
2022-02-17	316.05	316.05	316.05	316.05	37
2022-02-16	315.23	315.23	315.23	315.23	34
2022-02-15	321.58	321.58	321.58	321.58	2
2022-02-14	317.31	317.31	317.31	317.31	108
2022-02-11	338.44	338.44	338.44	338.44	324
2022-02-10	338.44	338.44	338.44	338.44	66
2022-02-09	338.51	338.51	338.51	338.51	35
2022-02-08	328.84	328.84	328.84	328.84	23
2022-02-07	328.84	328.84	328.84	328.84	124
2022-02-04	336.31	336.31	336.31	336.31	21
2022-02-03	337.96	337.96	337.96	337.96	33
2022-02-02	350.36	350.36	350.36	350.36	54
2022-02-01	338.76	338.76	338.76	338.76	38
2022-01-31	328.40	328.40	328.40	328.40	126
2022-01-28	309.11	309.11	309.11	309.11	27
2022-01-27	306.41	306.41	306.41	306.41	102
2022-01-26	311.63	311.63	311.63	311.63	67
2022-01-25	314.33	314.33	314.33	314.33	84
2022-01-24	301.88	301.88	301.88	301.88	109
2022-01-21	334.71	334.71	334.71	334.71	146
2022-01-20	334.71	334.71	334.71	334.71	232
2022-01-19	331.70	331.70	331.70	331.70	34
2022-01-18	335.99	335.99	335.99	335.99	99
2022-01-17	328.98	328.98	328.98	328.98	0
2022-01-14	329.11	329.11	329.11	329.11	99
2022-01-13	345.14	345.14	345.14	345.14	19
2022-01-12	344.83	344.83	344.83	344.83	193
2022-01-11	344.79	344.79	344.79	344.79	107
2022-01-10	363.82	363.82	363.82	363.82	675
2022-01-07	363.82	363.82	363.82	363.82	47
2022-01-06	367.25	367.25	367.25	367.25	88
2022-01-05	369.66	369.66	369.66	369.66	43
2022-01-04	375.53	375.53	375.53	375.53	54
2022-01-03	402.92	402.92	402.92	402.92	0
2021-12-31	402.92	402.92	402.92	402.92	0
2021-12-30	400.65	400.65	400.65	400.65	52
2021-12-29	399.28	399.28	399.28	399.28	21
2021-12-28	391.54	391.54	391.54	391.54	0
2021-12-27	391.54	391.54	391.54	391.54	0
2021-12-24	391.54	391.54	391.54	391.54	0
2021-12-23	384.37	384.37	384.37	384.37	13
2021-12-22	384.36	384.36	384.36	384.36	75
2021-12-21	377.69	377.69	377.69	377.69	117
2021-12-20	370.77	370.77	370.77	370.77	50
2021-12-17	388.37	388.37	388.37	388.37	166
2021-12-16	398.55	398.55	398.55	398.55	19
2021-12-15	390.21	390.21	390.21	390.21	32
2021-12-14	395.52	395.52	395.52	395.52	797
2021-12-13	404.98	404.98	404.98	404.98	47
2021-12-10	403.62	403.62	403.62	403.62	138
2021-12-09	421.62	421.62	421.62	421.62	25
2021-12-08	427.92	427.92	427.92	427.92	49
2021-12-07	440.61	440.61	440.61	440.61	40
2021-12-06	412.75	412.75	412.75	412.75	153
2021-12-03	448.01	448.01	448.01	448.01	270
2021-12-02	448.72	448.72	448.72	448.72	108
2021-12-01	464.11	464.11	464.11	464.11	13
2021-11-30	458.73	458.73	458.73	458.73	86
2021-11-29	466.58	466.58	466.58	466.58	108
2021-11-26	457.86	457.86	457.86	457.86	27
2021-11-25	457.86	457.86	457.86	457.86	0
2021-11-24	457.82	457.82	457.82	457.82	632
2021-11-23	461.49	461.49	461.49	461.49	456
2021-11-22	463.01	463.01	463.01	463.01	216
2021-11-19	474.76	474.76	474.76	474.76	87
2021-11-18	463.91	463.91	463.91	463.91	55
2021-11-17	468.85	468.85	468.85	468.85	43,070
2021-11-16	483.05	483.05	483.05	483.05	37
2021-11-15	460.53	460.53	460.53	460.53	430
2021-11-12	452.23	452.23	452.23	452.23	32
2021-11-11	458.80	458.80	458.80	458.80	165
2021-11-10	466.11	466.11	466.11	466.11	4
2021-11-09	468.75	468.75	468.75	468.75	44
2021-11-08	462.46	462.46	462.46	462.46	86
2021-11-05	471.67	471.67	471.67	471.67	78
2021-11-04	478.55	478.55	478.55	478.55	32
2021-11-03	463.56	463.56	463.56	463.56	13
2021-11-02	466.55	466.55	466.55	466.55	189
2021-11-01	464.91	464.91	464.91	464.91	468
2021-10-29	462.59	462.59	462.59	462.59	94
2021-10-28	441.29	441.29	441.29	441.29	69
2021-10-27	431.50	431.50	431.50	431.50	244
2021-10-26	433.54	433.54	433.54	433.54	49
2021-10-25	427.43	427.43	427.43	427.43	26
2021-10-22	421.54	421.54	421.54	421.54	7
2021-10-21	419.96	419.96	419.96	419.96	0
2021-10-20	419.96	419.96	419.96	419.96	69
2021-10-19	413.87	413.87	413.87	413.87	2,942
2021-10-18	412.48	412.48	412.48	412.48	23
2021-10-15	402.20	402.20	402.20	402.20	12
2021-10-14	404.67	404.67	404.67	404.67	44
2021-10-13	390.37	390.37	390.37	390.37	15
2021-10-12	387.61	387.61	387.61	387.61	106
2021-10-11	397.09	397.09	397.09	397.09	140
2021-10-08	395.67	395.67	395.67	395.67	13
2021-10-07	396.82	396.82	396.82	396.82	13
2021-10-06	396.82	396.82	396.82	396.82	21
2021-10-05	394.62	394.62	394.62	394.62	2
2021-10-04	394.62	394.62	394.62	394.62	95
2021-10-01	398.04	398.04	398.04	398.04	116
2021-09-30	404.28	404.28	404.28	404.28	19
2021-09-29	417.40	417.40	417.40	417.40	52
2021-09-28	420.57	420.57	420.57	420.57	180
2021-09-27	430.45	430.45	430.45	430.45	21
2021-09-24	430.15	430.15	430.15	430.15	47
2021-09-23	429.38	429.38	429.38	429.38	113
2021-09-22	426.25	426.25	426.25	426.25	17
2021-09-21	423.82	423.82	423.82	423.82	16
2021-09-20	420.45	420.45	420.45	420.45	83
2021-09-17	425.82	425.82	425.82	425.82	66
2021-09-16	418.62	418.62	418.62	418.62	35
2021-09-15	418.62	418.62	418.62	418.62	62
2021-09-14	421.07	421.07	421.07	421.07	20
2021-09-13	421.13	421.13	421.13	421.13	116
2021-09-10	421.09	421.09	421.09	421.09	446
2021-09-09	421.30	421.30	421.30	421.30	3,166
2021-09-08	382.65	382.65	382.65	382.65	37
2021-09-07	389.96	389.96	389.96	389.96	102
2021-09-06	388.50	388.50	388.50	388.50	0
2021-09-03	387.38	387.38	387.38	387.38	107
2021-09-02	397.86	397.86	397.86	397.86	2
2021-09-01	397.86	397.86	397.86	397.86	72
2021-08-31	400.70	400.70	400.70	400.70	1,772
2021-08-30	405.46	405.46	405.46	405.46	0
2021-08-27	405.46	405.46	405.46	405.46	686
2021-08-26	407.93	407.93	407.93	407.93	2
2021-08-25	404.56	404.56	404.56	404.56	87
2021-08-24	403.28	403.28	403.28	403.28	72
2021-08-23	399.19	399.19	399.19	399.19	16
2021-08-20	394.64	394.64	394.64	394.64	1
2021-08-19	397.28	397.28	397.28	397.28	94
2021-08-18	391.46	391.46	391.46	391.46	0
2021-08-17	400.24	400.24	400.24	400.24	193
2021-08-16	402.76	402.76	402.76	402.76	73
2021-08-13	402.54	402.54	402.54	402.54	15
2021-08-12	409.29	409.29	409.29	409.29	1
2021-08-11	408.47	408.47	408.47	408.47	76
2021-08-10	408.54	408.54	408.54	408.54	56
2021-08-09	408.54	408.54	408.54	408.54	33
2021-08-06	412.76	412.76	412.76	412.76	1,043
2021-08-05	412.76	412.76	412.76	412.76	77
2021-08-04	412.40	412.40	412.40	412.40	107
2021-08-03	407.51	407.51	407.51	407.51	202
2021-08-02	400.65	400.65	400.65	400.65	153
2021-07-30	400.87	400.87	400.87	400.87	6
2021-07-29	400.88	400.88	400.88	400.88	120
2021-07-28	392.27	392.27	392.27	392.27	1,947
2021-07-27	391.66	391.66	391.66	391.66	29
2021-07-26	391.66	391.66	391.66	391.66	91
2021-07-23	389.45	389.45	389.45	389.45	87
2021-07-22	389.45	389.45	389.45	389.45	104
2021-07-21	379.76	379.76	379.76	379.76	34
2021-07-20	384.32	384.32	384.32	384.32	145
2021-07-19	366.80	366.80	366.80	366.80	44
2021-07-16	377.27	377.27	377.27	377.27	21
2021-07-15	374.41	374.41	374.41	374.41	5
2021-07-14	380.52	380.52	380.52	380.52	169
2021-07-13	370.65	370.65	370.65	370.65	228
2021-07-12	372.32	372.32	372.32	372.32	6
2021-07-09	374.53	374.53	374.53	374.53	21
2021-07-08	372.96	372.96	372.96	372.96	342
2021-07-07	374.09	374.09	374.09	374.09	10
2021-07-06	368.52	368.52	368.52	368.52	147
2021-07-05	368.47	368.47	368.47	368.47	0
2021-07-02	366.86	366.86	366.86	366.86	23
2021-07-01	363.54	363.54	363.54	363.54	25
2021-06-30	367.05	367.05	367.05	367.05	76
2021-06-29	366.13	366.13	366.13	366.13	67
2021-06-28	365.66	365.66	365.66	365.66	2,924
2021-06-25	367.75	367.75	367.75	367.75	67
2021-06-24	364.21	364.21	364.21	364.21	907
2021-06-23	359.52	359.52	359.52	359.52	125
2021-06-22	359.08	359.08	359.08	359.08	104
2021-06-21	349.56	349.56	349.56	349.56	98
2021-06-18	351.64	351.64	351.64	351.64	91
2021-06-17	336.84	336.84	336.84	336.84	14
2021-06-16	336.34	336.34	336.34	336.34	4
2021-06-15	335.28	335.28	335.28	335.28	19
2021-06-14	338.21	338.21	338.21	338.21	246
2021-06-11	334.92	334.92	334.92	334.92	27
2021-06-10	328.10	328.10	328.10	328.10	16
2021-06-09	330.02	330.02	330.02	330.02	32
2021-06-08	329.16	329.16	329.16	329.16	77
2021-06-07	330.25	330.25	330.25	330.25	228
2021-06-04	321.81	321.81	321.81	321.81	104
2021-06-03	321.28	321.28	321.28	321.28	64
2021-06-02	318.65	318.65	318.65	318.65	43
2021-06-01	321.16	321.16	321.16	321.16	60
2021-05-28	328.11	328.11	328.11	328.11	113
2021-05-27	327.39	327.39	327.39	327.39	216
2021-05-26	328.98	328.98	328.98	328.98	7
2021-05-25	322.36	322.36	322.36	322.36	32
2021-05-24	315.92	315.92	315.92	315.92	18
2021-05-21	313.23	313.23	313.23	313.23	12
2021-05-20	310.36	310.36	310.36	310.36	0
2021-05-19	310.36	310.36	310.36	310.36	10
2021-05-18	314.85	314.85	314.85	314.85	43
2021-05-17	311.56	311.56	311.56	311.56	58
2021-05-14	314.59	314.59	314.59	314.59	123
2021-05-13	309.95	309.95	309.95	309.95	71
2021-05-12	322.04	322.04	322.04	322.04	15
2021-05-11	321.50	321.50	321.50	321.50	3
2021-05-10	326.08	326.08	326.08	326.08	60
2021-05-07	327.18	327.18	327.18	327.18	106
2021-05-06	322.87	322.87	322.87	322.87	134
2021-05-05	325.70	325.70	325.70	325.70	205
2021-05-04	325.51	325.51	325.51	325.51	70
2021-04-30	344.11	344.11	344.11	344.11	9
2021-04-29	346.46	346.46	346.46	346.46	82
2021-04-28	340.09	340.09	340.09	340.09	74
2021-04-27	339.13	339.13	339.13	339.13	152
2021-04-26	336.95	336.95	336.95	336.95	1
2021-04-23	336.95	336.95	336.95	336.95	0
2021-04-22	337.59	337.59	337.59	337.59	17
2021-04-21	325.87	325.87	325.87	325.87	10
2021-04-20	323.22	323.22	323.22	323.22	49
2021-04-19	319.15	319.15	319.15	319.15	105
2021-04-16	322.10	322.10	322.10	322.10	27
2021-04-15	326.62	326.62	326.62	326.62	111
2021-04-14	322.33	322.33	322.33	322.33	53
2021-04-13	321.77	321.77	321.77	321.77	143
2021-04-12	320.51	320.51	320.51	320.51	76
2021-04-09	312.80	312.80	312.80	312.80	43
2021-04-08	310.19	310.19	310.19	310.19	401
2021-04-07	310.91	310.91	310.91	310.91	142
2021-04-06	306.93	306.93	306.93	306.93	160
2021-04-01	304.30	304.30	304.30	304.30	47
2021-03-31	303.75	303.75	303.75	303.75	158
2021-03-30	318.86	318.86	318.86	318.86	28
2021-03-29	315.36	315.36	315.36	315.36	15
2021-03-26	309.37	309.37	309.37	309.37	153
2021-03-25	299.74	299.74	299.74	299.74	90
2021-03-24	317.42	317.42	317.42	317.42	99
2021-03-23	316.85	316.85	316.85	316.85	1,063
2021-03-22	314.76	314.76	314.76	314.76	146
2021-03-19	307.75	307.75	307.75	307.75	40
2021-03-18	313.22	313.22	313.22	313.22	22
2021-03-17	312.23	312.23	312.23	312.23	36
2021-03-16	309.37	309.37	309.37	309.37	34
2021-03-15	312.54	312.54	312.54	312.54	43
2021-03-12	303.14	303.14	303.14	303.14	9
2021-03-11	309.79	309.79	309.79	309.79	2,027
2021-03-10	302.96	302.96	302.96	302.96	483
2021-03-09	296.76	296.76	296.76	296.76	19
2021-03-08	292.11	292.11	292.11	292.11	412
2021-03-05	279.05	279.05	279.05	279.05	95
2021-03-04	292.30	292.30	292.30	292.30	187
2021-03-03	306.63	306.63	306.63	306.63	46
2021-03-02	314.33	314.33	314.33	314.33	339
2021-03-01	315.57	315.57	315.57	315.57	60
2021-02-26	313.88	313.88	313.88	313.88	15
2021-02-25	316.67	316.67	316.67	316.67	55
2021-02-24	317.21	317.21	317.21	317.21	27
2021-02-23	312.38	312.38	312.38	312.38	192
2021-02-22	322.65	322.65	322.65	322.65	346
2021-02-19	332.90	332.90	332.90	332.90	47
2021-02-18	325.29	325.29	325.29	325.29	98
2021-02-17	334.93	334.93	334.93	334.93	67
2021-02-16	341.31	341.31	341.31	341.31	215
2021-02-15	343.89	343.89	343.89	343.89	0
2021-02-12	343.89	343.89	343.89	343.89	4
2021-02-11	341.51	341.51	341.51	341.51	167
2021-02-10	340.54	340.54	340.54	340.54	37
2021-02-09	337.16	337.16	337.16	337.16	82
2021-02-08	337.57	337.57	337.57	337.57	91
2021-02-05	337.30	337.30	337.30	337.30	54
2021-02-04	336.98	336.98	336.98	336.98	74
2021-02-03	334.09	334.09	334.09	334.09	340
2021-02-02	339.98	339.98	339.98	339.98	60
2021-02-01	328.99	328.99	328.99	328.99	341
2021-01-29	329.27	329.27	329.27	329.27	216
2021-01-28	333.87	333.87	333.87	333.87	17
2021-01-27	326.14	326.14	326.14	326.14	42
2021-01-26	330.73	330.73	330.73	330.73	67
2021-01-25	341.07	341.07	341.07	341.07	452
2021-01-22	347.51	347.51	347.51	347.51	50
2021-01-21	349.91	349.91	349.91	349.91	1,285
2021-01-20	349.93	349.93	349.93	349.93	23
2021-01-19	341.41	341.41	341.41	341.41	178
2021-01-18	340.32	340.32	340.32	340.32	0
2021-01-15	340.32	340.32	340.32	340.32	336
2021-01-14	352.97	352.97	352.97	352.97	16
2021-01-13	353.91	353.91	353.91	353.91	96
2021-01-12	353.00	353.00	353.00	353.00	64
2021-01-11	370.17	370.17	370.17	370.17	18
2021-01-08	365.52	365.52	365.52	365.52	43
2021-01-07	373.04	373.04	373.04	373.04	16
2021-01-06	364.99	364.99	364.99	364.99	15
2021-01-05	362.82	362.82	362.82	362.82	143
2021-01-04	354.12	354.12	354.12	354.12	181
2020-12-31	351.90	351.90	351.90	351.90	0
2020-12-30	354.65	354.65	354.65	354.65	9
2020-12-29	348.95	348.95	348.95	348.95	11
2020-12-24	358.14	358.14	358.14	358.14	0
2020-12-23	358.54	358.54	358.54	358.54	81
2020-12-22	358.87	358.87	358.87	358.87	31
2020-12-21	370.50	370.50	370.50	370.50	54
2020-12-18	376.98	376.98	376.98	376.98	53
2020-12-17	378.29	378.29	378.29	378.29	710
2020-12-16	354.72	354.72	354.72	354.72	25
2020-12-15	354.10	354.10	354.10	354.10	0
2020-12-14	352.50	352.50	352.50	352.50	171
2020-12-11	347.86	347.86	347.86	347.86	72
2020-12-10	368.48	368.48	368.48	368.48	12
2020-12-09	374.74	374.74	374.74	374.74	25
2020-12-08	374.24	374.24	374.24	374.24	59
2020-12-07	374.17	374.17	374.17	374.17	264
2020-12-04	374.59	374.59	374.59	374.59	7
2020-12-03	375.68	375.68	375.68	375.68	0
2020-12-02	375.68	375.68	375.68	375.68	52
2020-12-01	373.58	373.58	373.58	373.58	36
2020-11-30	362.09	362.09	362.09	362.09	4
2020-11-27	364.69	364.69	364.69	364.69	19
2020-11-26	351.73	351.73	351.73	351.73	0
2020-11-25	351.73	351.73	351.73	351.73	1
2020-11-24	347.40	347.40	347.40	347.40	71
2020-11-23	343.98	343.98	343.98	343.98	13
2020-11-20	344.41	344.41	344.41	344.41	117
2020-11-19	343.95	343.95	343.95	343.95	329
2020-11-18	336.51	336.51	336.51	336.51	46
2020-11-17	330.16	330.16	330.16	330.16	80
2020-11-16	330.49	330.49	330.49	330.49	12
2020-11-13	327.17	327.17	327.17	327.17	63
2020-11-12	334.51	334.51	334.51	334.51	19
2020-11-11	330.97	330.97	330.97	330.97	22
2020-11-10	319.83	319.83	319.83	319.83	126
2020-11-09	333.61	333.61	333.61	333.61	54
2020-11-06	346.56	346.56	346.56	346.56	28
2020-11-05	340.40	340.40	340.40	340.40	1,485
2020-11-04	337.68	337.68	337.68	337.68	19
2020-11-03	320.52	320.52	320.52	320.52	15
2020-11-02	317.67	317.67	317.67	317.67	71
2020-10-30	318.10	318.10	318.10	318.10	40
2020-10-29	331.33	331.33	331.33	331.33	176
2020-10-28	331.47	331.47	331.47	331.47	159
2020-10-27	333.55	333.55	333.55	333.55	81
2020-10-26	327.79	327.79	327.79	327.79	40
2020-10-23	323.84	323.84	323.84	323.84	3
2020-10-22	318.65	318.65	318.65	318.65	132
2020-10-21	330.21	330.21	330.21	330.21	61
2020-10-20	336.97	336.97	336.97	336.97	18
2020-10-16	352.06	352.06	352.06	352.06	0
2020-10-15	352.06	352.06	352.06	352.06	28
2020-10-14	348.31	348.31	348.31	348.31	129
2020-10-13	356.13	356.13	356.13	356.13	656
2020-10-12	346.80	346.80	346.80	346.80	962
2020-10-09	339.57	339.57	339.57	339.57	134
2020-10-08	337.98	337.98	337.98	337.98	61
2020-10-07	336.42	336.42	336.42	336.42	16
2020-10-06	336.46	336.46	336.46	336.46	751
2020-10-05	335.00	335.00	335.00	335.00	83
2020-10-02	333.93	333.93	333.93	333.93	171
2020-10-01	340.59	340.59	340.59	340.59	113
2020-09-30	332.10	332.10	332.10	332.10	91
2020-09-29	320.14	320.14	320.14	320.14	64
2020-09-28	311.11	311.11	311.11	311.11	398
2020-09-25	312.05	312.05	312.05	312.05	177
2020-09-24	316.04	316.04	316.04	316.04	46
2020-09-23	320.84	320.84	320.84	320.84	971
2020-09-22	298.92	298.92	298.92	298.92	204
2020-09-21	296.31	296.31	296.31	296.31	193
2020-09-18	298.33	298.33	298.33	298.33	154
2020-09-17	303.84	303.84	303.84	303.84	165
2020-09-16	311.79	311.79	311.79	311.79	17,238
2020-09-15	315.90	315.90	315.90	315.90	203
2020-09-14	311.19	311.19	311.19	311.19	220
2020-09-11	315.46	315.46	315.46	315.46	68
2020-04-03	183.66	183.66	183.66	183.66	0
2020-04-02	183.66	183.66	183.66	183.66	2
2020-04-01	187.59	187.59	187.59	187.59	585

Share	Price	Change
C4x Discry Hdgs (C4XD)	12.00	27.32%
Oracle Power (ORCP)	0.032	26.98%
Dillistone (DSG)	11.50	21.05%
Proteome (PRM)	4.15	18.23%
Darktrace (DARK)	602.00	16.44%

Share	Price	Change
Indus Gas (INDI)	7.50	-36.71%
R&Q Insurance (RQIH)	2.26	-11.95%
Redx Pharma (REDX)	9.00	-10%
Aukett Swanke (AUK)	1.40	-9.68%
Ukrproduct (UKR)	2.24	-9.68%

Share	Price	Volume
Cap-xx (CPX)	0.0855	396,386,385
88 Energy (88E)	0.1675	322,859,061
Mosman Oil Gas (MSMN)	0.018	270,486,300
Lloyds (LLOY)	52.30	196,219,976
Beacon Energy. (BCE)	0.0575	196,198,150