Mks Instruments Share History

Mks Instruments Share Price history. The following table shows end-of-day data 0JWG historical share prices for Mks Instruments, 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.

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

Date	Open	High	Low	Close	Volume
2024-05-01	116.42	116.42	116.42	116.42	4
2024-04-30	123.94	123.94	123.94	123.94	63
2024-04-29	120.25	120.25	120.25	120.25	2
2024-04-26	118.47	118.47	118.47	118.47	2
2024-04-25	113.99	113.99	113.99	113.99	266
2024-04-24	115.16	115.16	115.16	115.16	5
2024-04-23	107.67	107.67	107.67	107.67	435
2024-04-22	107.67	107.67	107.67	107.67	523
2024-04-19	110.28	110.28	110.28	110.28	232
2024-04-18	114.57	114.57	114.57	114.57	72
2024-04-17	116.23	116.23	116.23	116.23	3
2024-04-16	118.34	118.34	118.34	118.34	138
2024-04-15	122.97	122.97	122.97	122.97	32
2024-04-12	124.48	124.48	124.48	124.48	25
2024-04-11	125.00	125.00	125.00	125.00	23
2024-04-10	129.00	129.00	129.00	129.00	115
2024-04-09	133.26	133.26	133.26	133.26	0
2024-04-08	133.26	133.26	133.26	133.26	8
2024-04-05	133.26	133.26	133.26	133.26	29
2024-04-04	133.26	133.26	133.26	133.26	106
2024-04-03	130.61	130.61	130.61	130.61	2
2024-04-02	128.33	128.33	128.33	128.33	2
2024-04-01	128.33	128.33	128.33	128.33	0
2024-03-29	128.33	128.33	128.33	128.33	0
2024-03-28	128.33	128.33	128.33	128.33	95
2024-03-27	128.33	128.33	128.33	128.33	33
2024-03-26	127.15	127.15	127.15	127.15	20
2024-03-25	127.15	127.15	127.15	127.15	1
2024-03-22	125.24	125.24	125.24	125.24	2
2024-03-21	131.69	131.69	131.69	131.69	179
2024-03-20	119.65	119.65	119.65	119.65	30
2024-03-19	119.65	119.65	119.65	119.65	66
2024-03-18	119.65	119.65	119.65	119.65	41
2024-03-15	123.87	123.87	123.87	123.87	100
2024-03-14	123.87	123.87	123.87	123.87	64
2024-03-13	131.35	131.35	131.35	131.35	121
2024-03-12	131.35	131.35	131.35	131.35	426
2024-03-11	131.35	131.35	131.35	131.35	111
2024-03-08	131.35	131.35	131.35	131.35	148
2024-03-07	131.10	131.10	131.10	131.10	133
2024-03-06	128.22	128.22	128.22	128.22	480
2024-03-05	128.22	128.22	128.22	128.22	4
2024-03-04	128.22	128.22	128.22	128.22	7
2024-03-01	120.84	120.84	120.84	120.84	80
2024-02-29	120.84	120.84	120.84	120.84	23
2024-02-28	120.38	120.38	120.38	120.38	1
2024-02-27	120.38	120.38	120.38	120.38	72,489
2024-02-26	117.41	117.41	117.41	117.41	5
2024-02-23	117.41	117.41	117.41	117.41	112
2024-02-22	117.41	117.41	117.41	117.41	0
2024-02-21	117.41	117.41	117.41	117.41	41
2024-02-20	119.77	119.77	119.77	119.77	118
2024-02-19	123.59	123.59	123.59	123.59	0
2024-02-16	123.59	123.59	123.59	123.59	224
2024-02-15	123.59	123.59	123.59	123.59	1
2024-02-14	123.05	123.05	123.05	123.05	0
2024-02-13	123.05	123.05	123.05	123.05	235
2024-02-12	123.05	123.05	123.05	123.05	149
2024-02-09	117.42	117.42	117.42	117.42	371
2024-02-08	106.96	106.96	106.96	106.96	16
2024-02-07	106.96	106.96	106.96	106.96	127
2024-02-06	107.77	107.77	107.77	107.77	5
2024-02-05	107.77	107.77	107.77	107.77	6
2024-02-02	108.28	108.28	108.28	108.28	255
2024-02-01	107.62	107.62	107.62	107.62	28
2024-01-31	107.62	107.62	107.62	107.62	37
2024-01-30	111.19	111.19	111.19	111.19	3
2024-01-29	114.19	114.19	114.19	114.19	1
2024-01-26	114.19	114.19	114.19	114.19	5
2024-01-25	114.19	114.19	114.19	114.19	94
2024-01-24	113.66	113.66	113.66	113.66	114
2024-01-23	109.52	109.52	109.52	109.52	66
2024-01-22	108.16	108.16	108.16	108.16	222
2024-01-19	106.51	106.51	106.51	106.51	950
2024-01-18	98.86	98.86	98.86	98.86	147
2024-01-17	98.86	98.86	98.86	98.86	254
2024-01-16	100.37	100.37	100.37	100.37	216
2024-01-15	100.37	100.37	100.37	100.37	0
2024-01-12	100.37	100.37	100.37	100.37	188
2024-01-11	103.21	103.21	103.21	103.21	52
2024-01-10	100.31	100.31	100.31	100.31	130
2024-01-09	100.31	100.31	100.31	100.31	91
2024-01-08	100.31	100.31	100.31	100.31	62
2024-01-05	96.68	96.68	96.68	96.68	3
2024-01-04	96.68	96.68	96.68	96.68	4
2024-01-03	96.37	96.37	96.37	96.37	216
2024-01-02	101.47	101.47	101.47	101.47	54
2024-01-01	102.50	102.50	102.50	102.50	0
2023-12-29	102.50	102.50	102.50	102.50	0
2023-12-28	102.50	102.50	102.50	102.50	0
2023-12-27	102.50	102.50	102.50	102.50	28
2023-12-26	99.22	99.22	99.22	99.22	0
2023-12-25	99.22	99.22	99.22	99.22	0
2023-12-22	99.22	99.22	99.22	99.22	267
2023-12-21	99.22	99.22	99.22	99.22	2
2023-12-20	99.22	99.22	99.22	99.22	127
2023-12-19	96.44	96.44	96.44	96.44	3
2023-12-18	94.62	94.62	94.62	94.62	78
2023-12-15	86.38	86.38	86.38	86.38	489
2023-12-14	86.38	86.38	86.38	86.38	167
2023-12-13	86.38	86.38	86.38	86.38	11
2023-12-12	86.38	86.38	86.38	86.38	203
2023-12-11	82.56	82.56	82.56	82.56	44
2023-12-08	82.56	82.56	82.56	82.56	1
2023-12-07	82.56	82.56	82.56	82.56	10
2023-12-06	82.56	82.56	82.56	82.56	14
2023-12-05	82.56	82.56	82.56	82.56	300
2023-12-04	82.56	82.56	82.56	82.56	29
2023-12-01	81.25	81.25	81.25	81.25	181
2023-11-30	81.25	81.25	81.25	81.25	14
2023-11-29	78.67	78.67	78.67	78.67	100
2023-11-28	78.67	78.67	78.67	78.67	21
2023-11-27	78.01	78.01	78.01	78.01	1,105
2023-11-24	78.01	78.01	78.01	78.01	18
2023-11-23	78.01	78.01	78.01	78.01	0
2023-11-22	78.01	78.01	78.01	78.01	2
2023-11-21	78.01	78.01	78.01	78.01	177
2023-11-20	78.01	78.01	78.01	78.01	54
2023-11-17	78.01	78.01	78.01	78.01	0
2023-11-16	78.01	78.01	78.01	78.01	10
2023-11-15	78.01	78.01	78.01	78.01	167
2023-11-14	67.44	67.44	67.44	67.44	314
2023-11-13	67.44	67.44	67.44	67.44	4
2023-11-10	67.44	67.44	67.44	67.44	39
2023-11-09	67.44	67.44	67.44	67.44	57
2023-11-08	67.44	67.44	67.44	67.44	101
2023-11-07	67.44	67.44	67.44	67.44	57
2023-11-06	68.44	68.44	68.44	68.44	139
2023-11-03	65.01	65.01	65.01	65.01	617
2023-11-02	65.01	65.01	65.01	65.01	239
2023-11-01	65.01	65.01	65.01	65.01	139
2023-10-31	65.01	65.01	65.01	65.01	4
2023-10-30	79.96	79.96	79.96	79.96	30
2023-10-27	79.96	79.96	79.96	79.96	63
2023-10-26	79.96	79.96	79.96	79.96	115
2023-10-25	79.96	79.96	79.96	79.96	114
2023-10-24	79.96	79.96	79.96	79.96	13
2023-10-23	79.96	79.96	79.96	79.96	7
2023-10-20	79.96	79.96	79.96	79.96	230
2023-10-19	79.96	79.96	79.96	79.96	16
2023-10-18	79.96	79.96	79.96	79.96	3
2023-10-17	79.96	79.96	79.96	79.96	32
2023-10-16	79.96	79.96	79.96	79.96	26
2023-10-13	83.89	83.89	83.89	83.89	130
2023-10-12	83.89	83.89	83.89	83.89	138
2023-10-11	83.89	83.89	83.89	83.89	23
2023-10-10	83.89	83.89	83.89	83.89	0
2023-10-09	83.89	83.89	83.89	83.89	15
2023-10-06	83.89	83.89	83.89	83.89	0
2023-10-05	84.53	84.53	84.53	84.53	6
2023-10-04	84.53	84.53	84.53	84.53	41
2023-10-03	87.65	87.65	87.65	87.65	0
2023-10-02	87.65	87.65	87.65	87.65	302
2023-09-29	84.85	84.85	84.85	84.85	0
2023-09-28	84.85	84.85	84.85	84.85	2
2023-09-27	94.06	94.06	94.06	94.06	0
2023-09-26	94.06	94.06	94.06	94.06	11
2023-09-25	94.06	94.06	94.06	94.06	10
2023-09-22	94.06	94.06	94.06	94.06	0
2023-09-21	94.06	94.06	94.06	94.06	6
2023-09-20	94.06	94.06	94.06	94.06	0
2023-09-19	94.06	94.06	94.06	94.06	1
2023-09-18	94.06	94.06	94.06	94.06	0
2023-09-15	94.06	94.06	94.06	94.06	0
2023-09-14	94.06	94.06	94.06	94.06	11
2023-09-13	94.06	94.06	94.06	94.06	4
2023-09-12	94.06	94.06	94.06	94.06	0
2023-09-11	94.06	94.06	94.06	94.06	71
2023-09-08	94.06	94.06	94.06	94.06	0
2023-09-07	94.06	94.06	94.06	94.06	76
2023-09-06	100.04	100.04	100.04	100.04	75
2023-09-05	91.35	91.35	91.35	91.35	0
2023-09-04	91.35	91.35	91.35	91.35	0
2023-09-01	91.35	91.35	91.35	91.35	98
2023-08-31	91.35	91.35	91.35	91.35	0
2023-08-30	91.35	91.35	91.35	91.35	0
2023-08-29	91.35	91.35	91.35	91.35	0
2023-08-28	91.35	91.35	91.35	91.35	0
2023-08-25	91.35	91.35	91.35	91.35	0
2023-08-24	91.35	91.35	91.35	91.35	55
2023-08-23	91.35	91.35	91.35	91.35	0
2023-08-22	91.35	91.35	91.35	91.35	460
2023-08-21	91.35	91.35	91.35	91.35	0
2023-08-18	91.35	91.35	91.35	91.35	20
2023-08-17	91.35	91.35	91.35	91.35	100
2023-08-16	98.83	98.83	98.83	98.83	0
2023-08-15	98.83	98.83	98.83	98.83	0
2023-08-14	98.83	98.83	98.83	98.83	100
2023-08-11	98.83	98.83	98.83	98.83	60
2023-08-10	98.83	98.83	98.83	98.83	0
2023-08-09	98.83	98.83	98.83	98.83	0
2023-08-08	98.83	98.83	98.83	98.83	6
2023-08-07	101.18	101.18	101.18	101.18	0
2023-08-04	101.18	101.18	101.18	101.18	31
2023-08-03	107.68	107.68	107.68	107.68	0
2023-08-02	107.68	107.68	107.68	107.68	11
2023-08-01	107.68	107.68	107.68	107.68	0
2023-07-31	107.68	107.68	107.68	107.68	0
2023-07-28	107.68	107.68	107.68	107.68	42
2023-07-27	107.68	107.68	107.68	107.68	60
2023-07-26	107.68	107.68	107.68	107.68	0
2023-07-25	107.68	107.68	107.68	107.68	0
2023-07-24	107.68	107.68	107.68	107.68	0
2023-07-21	107.68	107.68	107.68	107.68	76
2023-07-20	107.68	107.68	107.68	107.68	42
2023-07-19	107.68	107.68	107.68	107.68	286
2023-07-18	107.68	107.68	107.68	107.68	0
2023-07-17	107.68	107.68	107.68	107.68	0
2023-07-14	107.68	107.68	107.68	107.68	80
2023-07-13	107.68	107.68	107.68	107.68	4
2023-07-12	107.68	107.68	107.68	107.68	300
2023-07-11	107.68	107.68	107.68	107.68	0
2023-07-10	107.68	107.68	107.68	107.68	240
2023-07-07	107.68	107.68	107.68	107.68	0
2023-07-06	107.68	107.68	107.68	107.68	0
2023-07-05	107.68	107.68	107.68	107.68	11
2023-07-04	105.75	105.75	105.75	105.75	0
2023-07-03	105.75	105.75	105.75	105.75	0
2023-06-30	105.75	105.75	105.75	105.75	40
2023-06-29	105.75	105.75	105.75	105.75	125
2023-06-28	105.75	105.75	105.75	105.75	0
2023-06-27	105.75	105.75	105.75	105.75	230
2023-06-26	105.75	105.75	105.75	105.75	0
2023-06-23	105.75	105.75	105.75	105.75	0
2023-06-22	105.75	105.75	105.75	105.75	0
2023-06-21	105.75	105.75	105.75	105.75	0
2023-06-20	104.22	104.22	104.22	104.22	0
2023-06-19	104.22	104.22	104.22	104.22	0
2023-06-16	104.22	104.22	104.22	104.22	100
2023-06-15	103.78	103.78	103.78	103.78	0
2023-06-14	103.78	103.78	103.78	103.78	10
2023-06-13	92.99	92.99	92.99	92.99	0
2023-06-12	92.99	92.99	92.99	92.99	0
2023-06-09	92.99	92.99	92.99	92.99	0
2023-06-08	92.99	92.99	92.99	92.99	0
2023-06-07	92.99	92.99	92.99	92.99	0
2023-06-06	92.99	92.99	92.99	92.99	903
2023-06-05	92.99	92.99	92.99	92.99	38
2023-06-02	92.99	92.99	92.99	92.99	102
2023-06-01	99.53	99.53	99.53	99.53	0
2023-05-31	99.53	99.53	99.53	99.53	35
2023-05-30	99.53	99.53	99.53	99.53	718
2023-05-29	79.61	79.61	79.61	79.61	0
2023-05-26	79.61	79.61	79.61	79.61	3
2023-05-25	79.61	79.61	79.61	79.61	50
2023-05-24	79.61	79.61	79.61	79.61	0
2023-05-23	79.61	79.61	79.61	79.61	14
2023-05-22	79.61	79.61	79.61	79.61	0
2023-05-19	79.61	79.61	79.61	79.61	100
2023-05-18	79.61	79.61	79.61	79.61	0
2023-05-17	79.61	79.61	79.61	79.61	0
2023-05-16	79.61	79.61	79.61	79.61	95
2023-05-15	79.61	79.61	79.61	79.61	0
2023-05-12	79.61	79.61	79.61	79.61	0
2023-05-11	79.61	79.61	79.61	79.61	0
2023-05-10	79.61	79.61	79.61	79.61	100
2023-05-09	79.61	79.61	79.61	79.61	0
2023-05-08	79.61	79.61	79.61	79.61	0
2023-05-05	79.61	79.61	79.61	79.61	33
2023-05-04	79.61	79.61	79.61	79.61	100
2023-05-03	79.61	79.61	79.61	79.61	900
2023-05-02	79.61	79.61	79.61	79.61	0
2023-05-01	79.61	79.61	79.61	79.61	0
2023-04-28	79.61	79.61	79.61	79.61	0
2023-04-27	79.61	79.61	79.61	79.61	100
2023-04-26	79.61	79.61	79.61	79.61	60
2023-04-25	84.36	84.36	84.36	84.36	0
2023-04-24	84.36	84.36	84.36	84.36	0
2023-04-21	84.36	84.36	84.36	84.36	0
2023-04-20	84.36	84.36	84.36	84.36	313
2023-04-19	84.36	84.36	84.36	84.36	0
2023-04-18	84.36	84.36	84.36	84.36	0
2023-04-17	84.36	84.36	84.36	84.36	0
2023-04-14	84.36	84.36	84.36	84.36	2
2023-04-13	82.07	82.07	82.07	82.07	24
2023-04-12	87.22	87.22	87.22	87.22	0
2023-04-11	87.22	87.22	87.22	87.22	0
2023-04-10	87.22	87.22	87.22	87.22	0
2023-04-07	87.22	87.22	87.22	87.22	0
2023-04-06	87.22	87.22	87.22	87.22	3,350
2023-04-05	87.22	87.22	87.22	87.22	0
2023-04-04	87.22	87.22	87.22	87.22	100
2023-04-03	87.22	87.22	87.22	87.22	0
2023-03-31	87.22	87.22	87.22	87.22	10
2023-03-30	87.22	87.22	87.22	87.22	70
2023-03-29	96.59	96.59	96.59	96.59	0
2023-03-28	96.59	96.59	96.59	96.59	100
2023-03-27	96.59	96.59	96.59	96.59	0
2023-03-24	96.59	96.59	96.59	96.59	10
2023-03-23	96.59	96.59	96.59	96.59	100
2023-03-22	96.59	96.59	96.59	96.59	0
2023-03-21	96.59	96.59	96.59	96.59	241
2023-03-20	96.59	96.59	96.59	96.59	0
2023-03-17	96.59	96.59	96.59	96.59	0
2023-03-16	96.59	96.59	96.59	96.59	10
2023-03-15	96.59	96.59	96.59	96.59	10
2023-03-14	96.59	96.59	96.59	96.59	0
2023-03-13	96.59	96.59	96.59	96.59	330
2023-03-10	96.59	96.59	96.59	96.59	0
2023-03-09	96.59	96.59	96.59	96.59	1,000
2023-03-08	96.59	96.59	96.59	96.59	0
2023-03-07	96.59	96.59	96.59	96.59	30
2023-03-06	96.59	96.59	96.59	96.59	0
2023-03-03	99.46	99.46	99.46	99.46	0
2023-03-02	99.46	99.46	99.46	99.46	0
2023-03-01	99.46	99.46	99.46	99.46	0
2023-02-28	99.46	99.46	99.46	99.46	325
2023-02-27	99.46	99.46	99.46	99.46	9
2023-02-24	99.46	99.46	99.46	99.46	0
2023-02-23	99.46	99.46	99.46	99.46	50
2023-02-22	99.46	99.46	99.46	99.46	0
2023-02-21	99.46	99.46	99.46	99.46	179
2023-02-20	99.46	99.46	99.46	99.46	0
2023-02-17	99.46	99.46	99.46	99.46	80
2023-02-16	99.46	99.46	99.46	99.46	10
2023-02-15	99.46	99.46	99.46	99.46	0
2023-02-14	99.46	99.46	99.46	99.46	18
2023-02-13	103.84	103.84	103.84	103.84	690
2023-02-10	103.84	103.84	103.84	103.84	0
2023-02-09	103.84	103.84	103.84	103.84	0
2023-02-08	103.84	103.84	103.84	103.84	0
2023-02-07	103.84	103.84	103.84	103.84	0
2023-02-06	103.84	103.84	103.84	103.84	20
2023-02-03	103.84	103.84	103.84	103.84	0
2023-02-02	103.84	103.84	103.84	103.84	35
2023-02-01	103.84	103.84	103.84	103.84	20
2023-01-31	103.84	103.84	103.84	103.84	281
2023-01-30	103.84	103.84	103.84	103.84	0
2023-01-27	103.84	103.84	103.84	103.84	4
2023-01-26	103.84	103.84	103.84	103.84	1
2023-01-25	97.77	97.77	97.77	97.77	0
2023-01-24	97.77	97.77	97.77	97.77	232
2023-01-23	97.77	97.77	97.77	97.77	0
2023-01-20	97.77	97.77	97.77	97.77	0
2023-01-19	97.77	97.77	97.77	97.77	0
2023-01-18	97.77	97.77	97.77	97.77	50
2023-01-17	97.77	97.77	97.77	97.77	9
2023-01-16	97.77	97.77	97.77	97.77	0
2023-01-13	97.77	97.77	97.77	97.77	600
2023-01-12	97.77	97.77	97.77	97.77	0
2023-01-11	97.78	97.78	97.78	97.78	0
2023-01-10	97.78	97.78	97.78	97.78	50
2023-01-09	97.78	97.78	97.78	97.78	0
2023-01-06	83.67	83.67	83.67	83.67	28
2023-01-05	83.67	83.67	83.67	83.67	0
2023-01-04	83.67	83.67	83.67	83.67	0
2023-01-03	83.67	83.67	83.67	83.67	10
2023-01-02	83.67	83.67	83.67	83.67	0
2022-12-30	83.67	83.67	83.67	83.67	0
2022-12-29	83.67	83.67	83.67	83.67	0
2022-12-28	83.67	83.67	83.67	83.67	0
2022-12-27	83.67	83.67	83.67	83.67	0
2022-12-26	83.67	83.67	83.67	83.67	0
2022-12-23	83.67	83.67	83.67	83.67	0
2022-12-22	83.67	83.67	83.67	83.67	2
2022-12-21	83.67	83.67	83.67	83.67	0
2022-12-20	83.67	83.67	83.67	83.67	0
2022-12-19	83.67	83.67	83.67	83.67	0
2022-12-16	83.67	83.67	83.67	83.67	0
2022-12-15	83.67	83.67	83.67	83.67	100
2022-12-14	83.67	83.67	83.67	83.67	926
2022-12-13	83.67	83.67	83.67	83.67	200
2022-12-12	82.30	82.30	82.30	82.30	0
2022-12-09	82.30	82.30	82.30	82.30	0
2022-12-08	82.30	82.30	82.30	82.30	0
2022-12-07	82.30	82.30	82.30	82.30	0
2022-12-06	82.30	82.30	82.30	82.30	0
2022-12-05	82.30	82.30	82.30	82.30	0
2022-12-02	82.30	82.30	82.30	82.30	10
2022-12-01	69.34	69.34	69.34	69.34	0
2022-11-30	69.34	69.34	69.34	69.34	16
2022-11-29	69.34	69.34	69.34	69.34	0
2022-11-28	69.34	69.34	69.34	69.34	0
2022-11-25	69.34	69.34	69.34	69.34	0
2022-11-24	69.34	69.34	69.34	69.34	0
2022-11-23	69.34	69.34	69.34	69.34	0
2022-11-22	69.34	69.34	69.34	69.34	100
2022-11-21	69.34	69.34	69.34	69.34	100
2022-11-18	69.34	69.34	69.34	69.34	13
2022-11-17	69.34	69.34	69.34	69.34	20
2022-11-16	69.34	69.34	69.34	69.34	0
2022-11-15	69.34	69.34	69.34	69.34	0
2022-11-14	69.34	69.34	69.34	69.34	0
2022-11-11	69.34	69.34	69.34	69.34	0
2022-11-10	69.34	69.34	69.34	69.34	30
2022-11-09	69.34	69.34	69.34	69.34	0
2022-11-08	69.34	69.34	69.34	69.34	33
2022-11-07	70.15	70.15	70.15	70.15	100
2022-11-04	70.15	70.15	70.15	70.15	0
2022-11-03	82.15	82.15	82.15	82.15	108
2022-11-02	82.15	82.15	82.15	82.15	0
2022-11-01	82.15	82.15	82.15	82.15	10
2022-10-31	83.49	83.49	83.49	83.49	178
2022-10-28	91.90	91.90	91.90	91.90	0
2022-10-27	91.90	91.90	91.90	91.90	0
2022-10-26	91.90	91.90	91.90	91.90	0
2022-10-25	91.90	91.90	91.90	91.90	0
2022-10-24	91.90	91.90	91.90	91.90	13
2022-10-21	91.90	91.90	91.90	91.90	0
2022-10-20	91.90	91.90	91.90	91.90	0
2022-10-19	91.90	91.90	91.90	91.90	0
2022-10-18	91.90	91.90	91.90	91.90	0
2022-10-17	91.90	91.90	91.90	91.90	15
2022-10-14	91.90	91.90	91.90	91.90	0
2022-10-13	91.90	91.90	91.90	91.90	121
2022-10-12	91.90	91.90	91.90	91.90	0
2022-10-11	91.90	91.90	91.90	91.90	0
2022-10-10	91.90	91.90	91.90	91.90	0
2022-10-07	91.90	91.90	91.90	91.90	0
2022-10-06	91.90	91.90	91.90	91.90	0
2022-10-05	91.90	91.90	91.90	91.90	55
2022-10-04	91.90	91.90	91.90	91.90	0
2022-10-03	91.90	91.90	91.90	91.90	0
2022-09-30	91.90	91.90	91.90	91.90	0
2022-09-29	91.90	91.90	91.90	91.90	20
2022-09-28	91.90	91.90	91.90	91.90	0
2022-09-27	91.90	91.90	91.90	91.90	0
2022-09-26	91.90	91.90	91.90	91.90	0
2022-09-23	91.90	91.90	91.90	91.90	10
2022-09-22	91.90	91.90	91.90	91.90	0
2022-09-21	91.90	91.90	91.90	91.90	0
2022-09-20	91.90	91.90	91.90	91.90	0
2022-09-19	91.90	91.90	91.90	91.90	0
2022-09-16	91.90	91.90	91.90	91.90	0
2022-09-15	91.90	91.90	91.90	91.90	3
2022-09-14	100.10	100.10	100.10	100.10	0
2022-09-13	100.10	100.10	100.10	100.10	100
2022-09-12	105.32	105.32	105.32	105.32	0
2022-09-09	105.32	105.32	105.32	105.32	0
2022-09-08	105.32	105.32	105.32	105.32	0
2022-09-07	105.32	105.32	105.32	105.32	0
2022-09-06	105.32	105.32	105.32	105.32	0
2022-09-05	105.32	105.32	105.32	105.32	0
2022-09-02	105.32	105.32	105.32	105.32	0
2022-09-01	105.32	105.32	105.32	105.32	0
2022-08-31	105.32	105.32	105.32	105.32	0
2022-08-30	105.32	105.32	105.32	105.32	0
2022-08-29	105.32	105.32	105.32	105.32	0
2022-08-26	105.32	105.32	105.32	105.32	0
2022-08-25	105.32	105.32	105.32	105.32	18
2022-08-24	105.32	105.32	105.32	105.32	0
2022-08-23	105.32	105.32	105.32	105.32	0
2022-08-22	105.32	105.32	105.32	105.32	45
2022-08-19	108.15	108.15	108.15	108.15	0
2022-08-18	108.15	108.15	108.15	108.15	0
2022-08-17	112.32	112.32	112.32	112.32	10
2022-08-16	112.32	112.32	112.32	112.32	0
2022-08-15	112.32	112.32	112.32	112.32	0
2022-08-12	112.32	112.32	112.32	112.32	22
2022-08-11	112.32	112.32	112.32	112.32	0
2022-08-10	112.32	112.32	112.32	112.32	0
2022-08-09	112.32	112.32	112.32	112.32	22
2022-08-08	112.32	112.32	112.32	112.32	0
2022-08-05	112.32	112.32	112.32	112.32	0
2022-08-04	112.32	112.32	112.32	112.32	0
2022-08-03	112.32	112.32	112.32	112.32	0
2022-08-02	112.32	112.32	112.32	112.32	0
2022-08-01	112.32	112.32	112.32	112.32	0
2022-07-29	112.32	112.32	112.32	112.32	5
2022-07-28	112.32	112.32	112.32	112.32	24,840
2022-07-27	111.33	111.33	111.33	111.33	0
2022-07-26	111.33	111.33	111.33	111.33	0
2022-07-25	111.33	111.33	111.33	111.33	0
2022-07-22	111.33	111.33	111.33	111.33	0
2022-07-21	117.88	117.88	117.88	117.88	0
2022-07-20	117.88	117.88	117.88	117.88	0
2022-07-19	117.88	117.88	117.88	117.88	0
2022-07-18	117.88	117.88	117.88	117.88	8,038
2022-07-15	117.88	117.88	117.88	117.88	0
2022-07-14	117.88	117.88	117.88	117.88	0
2022-07-13	117.88	117.88	117.88	117.88	0
2022-07-12	117.88	117.88	117.88	117.88	0
2022-07-11	117.88	117.88	117.88	117.88	0
2022-07-08	117.88	117.88	117.88	117.88	0
2022-07-07	117.88	117.88	117.88	117.88	0
2022-07-06	117.88	117.88	117.88	117.88	13,800
2022-07-05	117.88	117.88	117.88	117.88	1
2022-07-04	117.88	117.88	117.88	117.88	0
2022-07-01	117.88	117.88	117.88	117.88	0
2022-06-30	117.88	117.88	117.88	117.88	0
2022-06-29	117.88	117.88	117.88	117.88	0
2022-06-28	117.88	117.88	117.88	117.88	0
2022-06-27	117.88	117.88	117.88	117.88	0
2022-06-24	117.88	117.88	117.88	117.88	0
2022-06-23	117.88	117.88	117.88	117.88	0
2022-06-22	117.88	117.88	117.88	117.88	0
2022-06-21	117.88	117.88	117.88	117.88	0
2022-06-20	117.88	117.88	117.88	117.88	0
2022-06-17	117.88	117.88	117.88	117.88	0
2022-06-16	117.88	117.88	117.88	117.88	15
2022-06-15	117.88	117.88	117.88	117.88	0
2022-06-14	117.88	117.88	117.88	117.88	0
2022-06-13	117.88	117.88	117.88	117.88	2
2022-06-10	117.88	117.88	117.88	117.88	0
2022-06-09	117.88	117.88	117.88	117.88	45
2022-06-08	122.75	122.75	122.75	122.75	0
2022-06-07	122.75	122.75	122.75	122.75	0
2022-06-06	122.75	122.75	122.75	122.75	0
2022-06-03	122.75	122.75	122.75	122.75	0
2022-06-02	122.75	122.75	122.75	122.75	0
2022-06-01	122.75	122.75	122.75	122.75	10
2022-05-31	120.97	120.97	120.97	120.97	5
2022-05-30	118.14	118.14	118.14	118.14	0
2022-05-27	118.14	118.14	118.14	118.14	0
2022-05-26	118.14	118.14	118.14	118.14	0
2022-05-25	118.14	118.14	118.14	118.14	0
2022-05-24	118.14	118.14	118.14	118.14	0
2022-05-23	118.14	118.14	118.14	118.14	0
2022-05-20	118.14	118.14	118.14	118.14	0
2022-05-19	118.14	118.14	118.14	118.14	0
2022-05-18	118.14	118.14	118.14	118.14	0
2022-05-17	118.14	118.14	118.14	118.14	0
2022-05-16	118.14	118.14	118.14	118.14	0
2022-05-13	113.55	113.55	113.55	113.55	0
2022-05-12	113.55	113.55	113.55	113.55	0
2022-05-11	113.55	113.55	113.55	113.55	0
2022-05-10	113.55	113.55	113.55	113.55	0
2022-05-09	113.55	113.55	113.55	113.55	46
2022-05-06	120.84	120.84	120.84	120.84	0
2022-05-05	120.84	120.84	120.84	120.84	0
2022-05-04	120.84	120.84	120.84	120.84	2
2022-05-03	120.84	120.84	120.84	120.84	0
2022-05-02	120.84	120.84	120.84	120.84	0
2022-04-29	120.84	120.84	120.84	120.84	0
2022-04-28	120.84	120.84	120.84	120.84	0
2022-04-27	120.84	120.84	120.84	120.84	0
2022-04-26	120.84	120.84	120.84	120.84	0
2022-04-25	120.84	120.84	120.84	120.84	23
2022-04-22	118.44	118.44	118.44	118.44	0
2022-04-21	118.44	118.44	118.44	118.44	50
2022-04-20	118.44	118.44	118.44	118.44	0
2022-04-19	118.44	118.44	118.44	118.44	22
2022-04-18	118.68	118.68	118.68	118.68	0
2022-04-15	118.68	118.68	118.68	118.68	0
2022-04-14	118.68	118.68	118.68	118.68	0
2022-04-13	145.01	145.01	145.01	145.01	0
2022-04-12	145.01	145.01	145.01	145.01	0
2022-04-11	145.01	145.01	145.01	145.01	0
2022-04-08	145.01	145.01	145.01	145.01	31
2022-04-07	145.01	145.01	145.01	145.01	0
2022-04-06	145.01	145.01	145.01	145.01	17
2022-04-05	145.01	145.01	145.01	145.01	0
2022-04-04	145.01	145.01	145.01	145.01	79
2022-04-01	145.17	145.17	145.17	145.17	171
2022-03-31	156.75	156.75	156.75	156.75	0
2022-03-30	159.18	159.18	159.18	159.18	0
2022-03-29	143.28	143.28	143.28	143.28	0
2022-03-28	143.28	143.28	143.28	143.28	0
2022-03-25	143.28	143.28	143.28	143.28	0
2022-03-24	143.28	143.28	143.28	143.28	1,392
2022-03-23	143.28	143.28	143.28	143.28	0
2022-03-22	143.28	143.28	143.28	143.28	0
2022-03-21	143.28	143.28	143.28	143.28	6
2022-03-18	143.28	143.28	143.28	143.28	900
2022-03-17	143.28	143.28	143.28	143.28	400
2022-03-16	143.28	143.28	143.28	143.28	0
2022-03-15	143.28	143.28	143.28	143.28	1
2022-03-14	143.28	143.28	143.28	143.28	0
2022-03-11	143.28	143.28	143.28	143.28	0
2022-03-10	143.28	143.28	143.28	143.28	0
2022-03-09	143.28	143.28	143.28	143.28	0
2022-03-08	143.28	143.28	143.28	143.28	0
2022-03-07	143.28	143.28	143.28	143.28	0
2022-03-04	143.28	143.28	143.28	143.28	0
2022-03-03	143.28	143.28	143.28	143.28	0
2022-03-02	143.28	143.28	143.28	143.28	0
2022-03-01	143.28	143.28	143.28	143.28	0
2022-02-28	143.28	143.28	143.28	143.28	0
2022-02-25	143.28	143.28	143.28	143.28	0
2022-02-24	143.28	143.28	143.28	143.28	40
2022-02-23	145.15	145.15	145.15	145.15	0
2022-02-22	150.64	150.64	150.64	150.64	0
2022-02-21	150.64	150.64	150.64	150.64	0
2022-02-18	150.64	150.64	150.64	150.64	0
2022-02-17	150.64	150.64	150.64	150.64	0
2022-02-16	150.64	150.64	150.64	150.64	0
2022-02-15	150.64	150.64	150.64	150.64	0
2022-02-14	150.64	150.64	150.64	150.64	0
2022-02-11	150.64	150.64	150.64	150.64	0
2022-02-10	150.64	150.64	150.64	150.64	2
2022-02-09	150.64	150.64	150.64	150.64	35
2022-02-08	155.52	155.52	155.52	155.52	0
2022-02-07	155.52	155.52	155.52	155.52	0
2022-02-04	155.52	155.52	155.52	155.52	0
2022-02-03	155.52	155.52	155.52	155.52	0
2022-02-02	155.33	155.33	155.33	155.33	0
2022-02-01	155.33	155.33	155.33	155.33	0
2022-01-31	143.29	143.29	143.29	143.29	4
2022-01-28	143.29	143.29	143.29	143.29	55
2022-01-27	147.34	147.34	147.34	147.34	94
2022-01-26	155.77	155.77	155.77	155.77	0
2022-01-25	155.77	155.77	155.77	155.77	0
2022-01-24	156.09	156.09	156.09	156.09	145
2022-01-21	174.40	174.40	174.40	174.40	0
2022-01-20	174.40	174.40	174.40	174.40	0
2022-01-19	174.40	174.40	174.40	174.40	0
2022-01-18	174.40	174.40	174.40	174.40	0
2022-01-17	174.40	174.40	174.40	174.40	0
2022-01-14	174.40	174.40	174.40	174.40	0
2022-01-13	178.19	178.19	178.19	178.19	145
2022-01-12	161.90	161.90	161.90	161.90	0
2022-01-11	161.90	161.90	161.90	161.90	0
2022-01-10	176.49	176.49	176.49	176.49	25
2022-01-07	176.49	176.49	176.49	176.49	0
2022-01-06	174.14	174.14	174.14	174.14	0
2022-01-05	176.17	176.17	176.17	176.17	0
2022-01-04	176.17	176.17	176.17	176.17	0
2022-01-03	177.58	177.58	177.58	177.58	0
2021-12-31	177.58	177.58	177.58	177.58	0
2021-12-30	177.58	177.58	177.58	177.58	0
2021-12-29	177.26	177.26	177.26	177.26	316
2021-12-28	163.40	163.40	163.40	163.40	0
2021-12-27	163.40	163.40	163.40	163.40	0
2021-12-24	163.40	163.40	163.40	163.40	0
2021-12-23	163.40	163.40	163.40	163.40	0
2021-12-22	163.40	163.40	163.40	163.40	0
2021-12-21	158.46	158.46	158.46	158.46	1
2021-12-20	157.40	157.40	157.40	157.40	0
2021-12-17	157.40	157.40	157.40	157.40	1
2021-12-16	158.62	158.62	158.62	158.62	0
2021-12-15	159.80	159.80	159.80	159.80	0
2021-12-14	159.80	159.80	159.80	159.80	8
2021-12-13	164.03	164.03	164.03	164.03	0
2021-12-10	164.03	164.03	164.03	164.03	114
2021-12-09	164.87	164.87	164.87	164.87	179
2021-12-08	161.72	161.72	161.72	161.72	0
2021-12-07	161.72	161.72	161.72	161.72	9
2021-12-06	157.29	157.29	157.29	157.29	0
2021-12-03	157.29	157.29	157.29	157.29	69
2021-12-02	152.16	152.16	152.16	152.16	0
2021-12-01	152.16	152.16	152.16	152.16	0
2021-11-30	162.46	162.46	162.46	162.46	10
2021-11-29	162.46	162.46	162.46	162.46	0
2021-11-26	162.46	162.46	162.46	162.46	0
2021-11-25	162.46	162.46	162.46	162.46	0
2021-11-24	162.46	162.46	162.46	162.46	0
2021-11-23	162.46	162.46	162.46	162.46	0
2021-11-22	162.46	162.46	162.46	162.46	0
2021-11-19	162.46	162.46	162.46	162.46	0
2021-11-18	162.46	162.46	162.46	162.46	29
2021-11-17	159.20	159.20	159.20	159.20	26,944
2021-11-16	159.20	159.20	159.20	159.20	0
2021-11-15	159.20	159.20	159.20	159.20	0
2021-11-12	159.20	159.20	159.20	159.20	2
2021-11-11	159.20	159.20	159.20	159.20	100
2021-11-10	159.20	159.20	159.20	159.20	10
2021-11-09	159.20	159.20	159.20	159.20	160
2021-11-08	144.28	144.28	144.28	144.28	25
2021-11-05	144.28	144.28	144.28	144.28	0
2021-11-04	144.28	144.28	144.28	144.28	0
2021-11-03	144.28	144.28	144.28	144.28	0
2021-11-02	144.28	144.28	144.28	144.28	0
2021-11-01	144.28	144.28	144.28	144.28	0
2021-10-29	144.28	144.28	144.28	144.28	0
2021-10-28	144.28	144.28	144.28	144.28	0
2021-10-27	144.28	144.28	144.28	144.28	57
2021-10-26	144.28	144.28	144.28	144.28	0
2021-10-25	144.28	144.28	144.28	144.28	0
2021-10-22	144.28	144.28	144.28	144.28	100
2021-10-21	144.28	144.28	144.28	144.28	0
2021-10-20	144.28	144.28	144.28	144.28	34
2021-10-19	144.61	144.61	144.61	144.61	0
2021-10-18	146.03	146.03	146.03	146.03	0
2021-10-15	146.03	146.03	146.03	146.03	0
2021-10-14	146.03	146.03	146.03	146.03	0
2021-10-13	146.03	146.03	146.03	146.03	10
2021-10-12	145.57	145.57	145.57	145.57	20
2021-10-11	145.57	145.57	145.57	145.57	0
2021-10-08	145.57	145.57	145.57	145.57	0
2021-10-07	145.57	145.57	145.57	145.57	0
2021-10-06	145.57	145.57	145.57	145.57	0
2021-10-05	145.57	145.57	145.57	145.57	0
2021-10-04	155.04	155.04	155.04	155.04	0
2021-10-01	155.04	155.04	155.04	155.04	0
2021-09-30	155.04	155.04	155.04	155.04	0
2021-09-29	155.04	155.04	155.04	155.04	0
2021-09-28	155.04	155.04	155.04	155.04	0
2021-09-27	153.87	153.87	153.87	153.87	227
2021-09-24	149.37	149.37	149.37	149.37	0
2021-09-23	149.37	149.37	149.37	149.37	0
2021-09-22	149.37	149.37	149.37	149.37	0
2021-09-21	149.37	149.37	149.37	149.37	0
2021-09-20	149.37	149.37	149.37	149.37	13
2021-09-17	149.37	149.37	149.37	149.37	170
2021-09-16	149.37	149.37	149.37	149.37	165
2021-09-15	149.37	149.37	149.37	149.37	0
2021-09-14	149.37	149.37	149.37	149.37	0
2021-09-13	149.37	149.37	149.37	149.37	2
2021-09-10	148.45	148.45	148.45	148.45	0
2021-09-09	148.45	148.45	148.45	148.45	0
2021-09-08	148.45	148.45	148.45	148.45	0
2021-09-07	148.45	148.45	148.45	148.45	35
2021-09-06	148.07	148.07	148.07	148.07	0
2021-09-03	148.07	148.07	148.07	148.07	20
2021-09-02	146.26	146.26	146.26	146.26	11
2021-09-01	148.04	148.04	148.04	148.04	17
2021-08-31	148.04	148.04	148.04	148.04	19
2021-08-30	144.01	144.01	144.01	144.01	0
2021-08-27	144.01	144.01	144.01	144.01	20
2021-08-26	144.01	144.01	144.01	144.01	67
2021-08-25	144.27	144.27	144.27	144.27	0
2021-08-24	143.89	143.89	143.89	143.89	40
2021-08-23	147.71	147.71	147.71	147.71	0
2021-08-20	147.71	147.71	147.71	147.71	0
2021-08-19	147.71	147.71	147.71	147.71	0
2021-08-18	147.71	147.71	147.71	147.71	0
2021-08-17	147.71	147.71	147.71	147.71	220
2021-08-16	147.71	147.71	147.71	147.71	20
2021-08-13	146.60	146.60	146.60	146.60	18
2021-08-12	155.08	155.08	155.08	155.08	0
2021-08-11	155.08	155.08	155.08	155.08	0
2021-08-10	155.08	155.08	155.08	155.08	2
2021-08-09	156.44	156.44	156.44	156.44	0
2021-08-06	156.44	156.44	156.44	156.44	0
2021-08-05	156.44	156.44	156.44	156.44	0
2021-08-04	155.66	155.66	155.66	155.66	0
2021-08-03	155.07	155.07	155.07	155.07	0
2021-08-02	155.07	155.07	155.07	155.07	0
2021-07-30	155.07	155.07	155.07	155.07	0
2021-07-29	155.02	155.02	155.02	155.02	100
2021-07-28	164.95	164.95	164.95	164.95	0
2021-07-27	164.95	164.95	164.95	164.95	265
2021-07-26	164.95	164.95	164.95	164.95	0
2021-07-23	164.95	164.95	164.95	164.95	0
2021-07-22	164.95	164.95	164.95	164.95	0
2021-07-21	153.95	153.95	153.95	153.95	1,537
2021-07-20	153.95	153.95	153.95	153.95	0
2021-07-19	153.95	153.95	153.95	153.95	161
2021-07-16	168.25	168.25	168.25	168.25	0
2021-07-15	168.25	168.25	168.25	168.25	0
2021-07-14	168.25	168.25	168.25	168.25	0
2021-07-13	168.25	168.25	168.25	168.25	0
2021-07-12	168.25	168.25	168.25	168.25	0
2021-07-09	168.25	168.25	168.25	168.25	0
2021-07-08	168.25	168.25	168.25	168.25	0
2021-07-07	168.25	168.25	168.25	168.25	2
2021-07-06	168.25	168.25	168.25	168.25	123
2021-07-05	172.54	172.54	172.54	172.54	0
2021-07-02	172.54	172.54	172.54	172.54	0
2021-07-01	172.54	172.54	172.54	172.54	15
2021-06-30	173.36	173.36	173.36	173.36	0
2021-06-29	173.36	173.36	173.36	173.36	0
2021-06-28	173.36	173.36	173.36	173.36	0
2021-06-25	173.36	173.36	173.36	173.36	0
2021-06-24	169.59	169.59	169.59	169.59	0
2021-06-23	169.59	169.59	169.59	169.59	0
2021-06-22	169.59	169.59	169.59	169.59	0
2021-06-21	174.93	174.93	174.93	174.93	0
2021-06-18	174.93	174.93	174.93	174.93	0
2021-06-17	174.93	174.93	174.93	174.93	0
2021-06-16	174.93	174.93	174.93	174.93	8
2021-06-15	174.93	174.93	174.93	174.93	30
2021-06-14	174.93	174.93	174.93	174.93	0
2021-06-11	174.93	174.93	174.93	174.93	29
2021-06-10	174.93	174.93	174.93	174.93	0
2021-06-09	174.93	174.93	174.93	174.93	0
2021-06-08	174.93	174.93	174.93	174.93	50
2021-06-07	174.93	174.93	174.93	174.93	0
2021-06-04	174.93	174.93	174.93	174.93	0
2021-06-03	174.93	174.93	174.93	174.93	0
2021-06-02	174.93	174.93	174.93	174.93	0
2021-06-01	174.93	174.93	174.93	174.93	0
2021-05-28	174.93	174.93	174.93	174.93	1
2021-05-27	174.93	174.93	174.93	174.93	0
2021-05-26	174.93	174.93	174.93	174.93	0
2021-05-25	174.93	174.93	174.93	174.93	0
2021-05-24	174.93	174.93	174.93	174.93	12
2021-05-21	174.93	174.93	174.93	174.93	0
2021-05-20	174.93	174.93	174.93	174.93	0
2021-05-19	174.93	174.93	174.93	174.93	0
2021-05-18	174.93	174.93	174.93	174.93	0
2021-05-17	174.40	174.40	174.40	174.40	0
2021-05-14	174.40	174.40	174.40	174.40	0
2021-05-13	174.40	174.40	174.40	174.40	0
2021-05-12	174.40	174.40	174.40	174.40	0
2021-05-11	174.47	174.47	174.47	174.47	0
2021-05-10	179.65	179.65	179.65	179.65	0
2021-05-07	179.65	179.65	179.65	179.65	0
2021-05-06	179.65	179.65	179.65	179.65	0
2021-05-05	179.65	179.65	179.65	179.65	0
2021-05-04	179.65	179.65	179.65	179.65	2
2021-04-30	179.65	179.65	179.65	179.65	0
2021-04-29	179.65	179.65	179.65	179.65	0
2021-04-28	179.65	179.65	179.65	179.65	10
2021-04-27	179.65	179.65	179.65	179.65	0
2021-04-26	179.65	179.65	179.65	179.65	0
2021-04-23	179.65	179.65	179.65	179.65	0
2021-04-22	179.65	179.65	179.65	179.65	0
2021-04-21	179.65	179.65	179.65	179.65	0
2021-04-20	179.65	179.65	179.65	179.65	0
2021-04-19	185.51	185.51	185.51	185.51	42
2021-04-16	185.51	185.51	185.51	185.51	0
2021-04-15	185.51	185.51	185.51	185.51	70
2021-04-14	188.18	188.18	188.18	188.18	0
2021-04-13	188.18	188.18	188.18	188.18	9
2021-04-12	196.95	196.95	196.95	196.95	4
2021-04-09	196.95	196.95	196.95	196.95	1
2021-04-08	196.95	196.95	196.95	196.95	0
2021-04-07	196.95	196.95	196.95	196.95	0
2021-04-06	196.95	196.95	196.95	196.95	32
2021-04-01	186.46	186.46	186.46	186.46	0
2021-03-31	186.46	186.46	186.46	186.46	14
2021-03-30	178.75	178.75	178.75	178.75	0
2021-03-29	178.75	178.75	178.75	178.75	161
2021-03-26	179.28	179.28	179.28	179.28	0
2021-03-25	179.28	179.28	179.28	179.28	0
2021-03-24	179.28	179.28	179.28	179.28	0
2021-03-23	179.28	179.28	179.28	179.28	17
2021-03-22	179.28	179.28	179.28	179.28	6,890
2021-03-19	179.28	179.28	179.28	179.28	100
2021-03-18	179.28	179.28	179.28	179.28	3
2021-03-17	159.77	159.77	159.77	159.77	0
2021-03-16	159.77	159.77	159.77	159.77	0
2021-03-15	159.77	159.77	159.77	159.77	0
2021-03-12	159.77	159.77	159.77	159.77	0
2021-03-11	159.77	159.77	159.77	159.77	0
2021-03-10	159.77	159.77	159.77	159.77	0
2021-03-09	159.77	159.77	159.77	159.77	15
2021-03-08	150.11	150.11	150.11	150.11	0
2021-03-05	164.88	164.88	164.88	164.88	0
2021-03-04	164.88	164.88	164.88	164.88	9
2021-03-03	164.88	164.88	164.88	164.88	0
2021-03-02	164.88	164.88	164.88	164.88	60
2021-03-01	164.88	164.88	164.88	164.88	60
2021-02-26	164.88	164.88	164.88	164.88	30
2021-02-25	164.88	164.88	164.88	164.88	261
2021-02-24	164.88	164.88	164.88	164.88	0
2021-02-23	164.88	164.88	164.88	164.88	400
2021-02-22	164.88	164.88	164.88	164.88	9
2021-02-19	164.88	164.88	164.88	164.88	0
2021-02-18	164.88	164.88	164.88	164.88	25
2021-02-17	167.74	167.74	167.74	167.74	34
2021-02-16	167.74	167.74	167.74	167.74	10
2021-02-15	167.74	167.74	167.74	167.74	0
2021-02-12	151.64	151.64	151.64	151.64	0
2021-02-11	151.64	151.64	151.64	151.64	0
2021-02-10	151.64	151.64	151.64	151.64	134
2021-02-09	151.22	151.22	151.22	151.22	0
2021-02-08	150.56	150.56	150.56	150.56	380
2021-02-05	160.89	160.89	160.89	160.89	0
2021-02-04	160.89	160.89	160.89	160.89	9
2021-02-03	166.42	166.42	166.42	166.42	13
2021-02-02	167.55	167.55	167.55	167.55	125
2021-02-01	190.43	190.43	190.43	190.43	285
2021-01-29	190.43	190.43	190.43	190.43	309
2021-01-28	190.43	190.43	190.43	190.43	54
2021-01-27	190.43	190.43	190.43	190.43	5
2021-01-26	190.43	190.43	190.43	190.43	15
2021-01-25	190.43	190.43	190.43	190.43	0
2021-01-22	190.43	190.43	190.43	190.43	0
2021-01-21	190.43	190.43	190.43	190.43	0
2021-01-20	190.43	190.43	190.43	190.43	17
2021-01-19	159.37	159.37	159.37	159.37	13
2021-01-18	159.37	159.37	159.37	159.37	0
2021-01-15	159.37	159.37	159.37	159.37	0
2021-01-14	159.37	159.37	159.37	159.37	3
2021-01-13	159.37	159.37	159.37	159.37	0
2021-01-12	159.37	159.37	159.37	159.37	0
2021-01-11	159.37	159.37	159.37	159.37	0
2021-01-08	159.37	159.37	159.37	159.37	0
2021-01-07	159.37	159.37	159.37	159.37	26
2021-01-06	151.75	151.75	151.75	151.75	0
2021-01-05	151.75	151.75	151.75	151.75	0
2021-01-04	151.75	151.75	151.75	151.75	127
2020-12-31	150.73	150.73	150.73	150.73	0
2020-12-30	150.73	150.73	150.73	150.73	0
2020-12-29	150.73	150.73	150.73	150.73	30
2020-12-24	150.50	150.50	150.50	150.50	0
2020-12-23	150.79	150.79	150.79	150.79	0
2020-12-22	150.79	150.79	150.79	150.79	0
2020-12-21	150.79	150.79	150.79	150.79	0
2020-12-18	150.79	150.79	150.79	150.79	0
2020-12-17	150.79	150.79	150.79	150.79	0
2020-12-16	150.79	150.79	150.79	150.79	0
2020-12-15	150.79	150.79	150.79	150.79	0
2020-12-14	150.79	150.79	150.79	150.79	73
2020-12-11	154.20	154.20	154.20	154.20	0
2020-12-10	154.20	154.20	154.20	154.20	0
2020-12-09	154.20	154.20	154.20	154.20	0
2020-12-08	154.20	154.20	154.20	154.20	0
2020-12-07	135.62	135.62	135.62	135.62	0
2020-12-04	135.62	135.62	135.62	135.62	0
2020-12-03	135.62	135.62	135.62	135.62	0
2020-12-02	135.62	135.62	135.62	135.62	0
2020-12-01	135.62	135.62	135.62	135.62	0
2020-11-30	135.62	135.62	135.62	135.62	0
2020-11-27	135.62	135.62	135.62	135.62	0
2020-11-26	135.62	135.62	135.62	135.62	0
2020-11-25	135.62	135.62	135.62	135.62	0
2020-11-24	135.62	135.62	135.62	135.62	0
2020-11-23	135.62	135.62	135.62	135.62	90
2020-11-20	128.68	128.68	128.68	128.68	0
2020-11-19	128.68	128.68	128.68	128.68	0
2020-11-18	128.68	128.68	128.68	128.68	0
2020-11-17	128.68	128.68	128.68	128.68	0
2020-11-16	128.68	128.68	128.68	128.68	90
2020-11-13	128.48	128.48	128.48	128.48	0
2020-11-12	128.48	128.48	128.48	128.48	0
2020-11-11	128.48	128.48	128.48	128.48	62
2020-11-10	115.87	115.87	115.87	115.87	0
2020-11-09	115.87	115.87	115.87	115.87	0
2020-11-06	115.87	115.87	115.87	115.87	0
2020-11-05	115.87	115.87	115.87	115.87	0
2020-11-04	115.87	115.87	115.87	115.87	0
2020-11-03	115.87	115.87	115.87	115.87	0
2020-11-02	115.87	115.87	115.87	115.87	0
2020-10-30	115.87	115.87	115.87	115.87	0
2020-10-29	115.87	115.87	115.87	115.87	0
2020-10-28	115.87	115.87	115.87	115.87	0
2020-10-27	115.87	115.87	115.87	115.87	0
2020-10-26	115.87	115.87	115.87	115.87	0
2020-10-23	115.87	115.87	115.87	115.87	0
2020-10-22	115.87	115.87	115.87	115.87	0
2020-10-21	115.87	115.87	115.87	115.87	0
2020-10-20	115.87	115.87	115.87	115.87	0
2020-10-19	116.78	116.78	116.78	116.78	0
2020-10-16	116.78	116.78	116.78	116.78	0
2020-10-15	116.78	116.78	116.78	116.78	0
2020-10-14	108.49	108.49	108.49	108.49	0
2020-10-13	108.49	108.49	108.49	108.49	0
2020-10-12	108.49	108.49	108.49	108.49	0
2020-10-09	108.49	108.49	108.49	108.49	0
2020-10-08	108.49	108.49	108.49	108.49	0
2020-10-07	108.49	108.49	108.49	108.49	0
2020-10-06	108.49	108.49	108.49	108.49	0
2020-10-05	108.49	108.49	108.49	108.49	0
2020-10-02	108.49	108.49	108.49	108.49	0
2020-10-01	108.49	108.49	108.49	108.49	0
2020-09-30	108.49	108.49	108.49	108.49	0
2020-09-29	108.49	108.49	108.49	108.49	0
2020-09-28	108.49	108.49	108.49	108.49	0
2020-09-25	108.49	108.49	108.49	108.49	0
2020-09-24	108.49	108.49	108.49	108.49	0
2020-09-23	108.49	108.49	108.49	108.49	0
2020-09-22	108.49	108.49	108.49	108.49	0
2020-09-21	108.49	108.49	108.49	108.49	0
2020-09-18	108.49	108.49	108.49	108.49	0
2020-09-17	108.49	108.49	108.49	108.49	0
2020-09-16	108.49	108.49	108.49	108.49	0
2020-09-15	108.49	108.49	108.49	108.49	0
2020-09-14	108.49	108.49	108.49	108.49	0
2020-09-11	108.49	108.49	108.49	108.49	0
2020-04-03	78.68	78.68	78.68	78.68	0
2020-04-02	78.68	78.68	78.68	78.68	0
2020-04-01	72.67	72.67	72.67	72.67	0

Share	Price	Change
Trinity (TRIN)	54.00	0%
Alpha Financial Markets Consulting (AFM)	465.00	0%
Shield Thera (STX)	1.75	0%
Cornish Metals. (CUSN)	12.25	0%
Altitude Group (ALT)	36.50	0%

Share	Price	Change
Inspiration Hlt (IHC)	17.00	0%
Global Petroleum (GBP)	0.0925	0%
Regtech Open (RTOP)	2.4675	0%
Horizonte Minerals (HZM)	0.325	0%
Cloudcoco (CLCO)	0.375	0%

Share	Price	Volume
Cap-xx (CPX)	0.0865	0
Tower Resources (TRP)	0.0215	0
Mosman Oil Gas (MSMN)	0.018	0
Supply@me Cap (SYME)	0.0255	0
Global Petroleum (GBP)	0.0925	0