Mckesson Ord Share History

Mckesson Ord Share Price history. The following table shows end-of-day data 0JZU historical share prices for Mckesson Ord, including the Open, High, Low, Close prices, along with trading volumes. Historical prices are recorded daily from the closing price of the company once the stock market has closed.

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

Date	Open	High	Low	Close	Volume
2024-05-01	544.03	544.03	544.03	544.03	140
2024-04-30	544.03	544.03	544.03	544.03	70
2024-04-29	544.03	544.03	544.03	544.03	604
2024-04-26	544.03	544.03	544.03	544.03	67
2024-04-25	528.89	528.89	528.89	528.89	524
2024-04-24	528.89	528.89	528.89	528.89	680
2024-04-23	528.89	528.89	528.89	528.89	1,695
2024-04-22	519.81	519.81	519.81	519.81	239
2024-04-19	519.81	519.81	519.81	519.81	975
2024-04-18	519.81	519.81	519.81	519.81	177
2024-04-17	524.79	524.79	524.79	524.79	158
2024-04-16	524.79	524.79	524.79	524.79	347
2024-04-15	524.79	524.79	524.79	524.79	392
2024-04-12	524.79	524.79	524.79	524.79	38
2024-04-11	524.79	524.79	524.79	524.79	161
2024-04-10	533.28	533.28	533.28	533.28	123
2024-04-09	533.28	533.28	533.28	533.28	257
2024-04-08	533.28	533.28	533.28	533.28	425
2024-04-05	533.28	533.28	533.28	533.28	121
2024-04-04	533.28	533.28	533.28	533.28	493
2024-04-03	533.28	533.28	533.28	533.28	438
2024-04-02	533.28	533.28	533.28	533.28	172
2024-04-01	529.94	529.94	529.94	529.94	0
2024-03-29	529.94	529.94	529.94	529.94	0
2024-03-28	529.94	529.94	529.94	529.94	178
2024-03-27	529.94	529.94	529.94	529.94	73
2024-03-26	511.89	511.89	511.89	511.89	532
2024-03-25	511.89	511.89	511.89	511.89	216
2024-03-22	511.89	511.89	511.89	511.89	266
2024-03-21	511.89	511.89	511.89	511.89	729
2024-03-20	511.89	511.89	511.89	511.89	267
2024-03-19	511.89	511.89	511.89	511.89	119
2024-03-18	511.89	511.89	511.89	511.89	857
2024-03-15	511.89	511.89	511.89	511.89	446
2024-03-14	511.89	511.89	511.89	511.89	471
2024-03-13	511.89	511.89	511.89	511.89	79
2024-03-12	511.89	511.89	511.89	511.89	79
2024-03-11	511.89	511.89	511.89	511.89	139
2024-03-08	511.89	511.89	511.89	511.89	102
2024-03-07	511.89	511.89	511.89	511.89	161
2024-03-06	511.89	511.89	511.89	511.89	218
2024-03-05	511.89	511.89	511.89	511.89	102
2024-03-04	511.89	511.89	511.89	511.89	810
2024-03-01	511.89	511.89	511.89	511.89	566
2024-02-29	511.89	511.89	511.89	511.89	281
2024-02-28	511.89	511.89	511.89	511.89	687
2024-02-27	511.89	511.89	511.89	511.89	692
2024-02-26	511.89	511.89	511.89	511.89	591
2024-02-23	511.89	511.89	511.89	511.89	61
2024-02-22	501.47	501.47	501.47	501.47	242
2024-02-21	501.47	501.47	501.47	501.47	438
2024-02-20	501.47	501.47	501.47	501.47	809
2024-02-19	501.47	501.47	501.47	501.47	0
2024-02-16	501.47	501.47	501.47	501.47	712
2024-02-15	501.47	501.47	501.47	501.47	179
2024-02-14	501.47	501.47	501.47	501.47	168
2024-02-13	501.47	501.47	501.47	501.47	96
2024-02-12	501.47	501.47	501.47	501.47	231
2024-02-09	501.47	501.47	501.47	501.47	507
2024-02-08	501.47	501.47	501.47	501.47	546
2024-02-07	501.47	501.47	501.47	501.47	352
2024-02-06	501.47	501.47	501.47	501.47	247
2024-02-05	501.47	501.47	501.47	501.47	214
2024-02-02	501.47	501.47	501.47	501.47	259
2024-02-01	501.47	501.47	501.47	501.47	108
2024-01-31	491.87	491.87	491.87	491.87	283
2024-01-30	491.87	491.87	491.87	491.87	186
2024-01-29	491.87	491.87	491.87	491.87	140
2024-01-26	491.87	491.87	491.87	491.87	294
2024-01-25	491.87	491.87	491.87	491.87	605
2024-01-24	491.87	491.87	491.87	491.87	281
2024-01-23	491.87	491.87	491.87	491.87	186
2024-01-22	491.87	491.87	491.87	491.87	106
2024-01-19	491.87	491.87	491.87	491.87	276
2024-01-18	491.87	491.87	491.87	491.87	63
2024-01-17	491.87	491.87	491.87	491.87	458
2024-01-16	487.43	487.43	487.43	487.43	677
2024-01-15	486.68	486.68	486.68	486.68	0
2024-01-12	486.68	486.68	486.68	486.68	232
2024-01-11	486.68	486.68	486.68	486.68	307
2024-01-10	473.85	473.85	473.85	473.85	1,938
2024-01-09	473.85	473.85	473.85	473.85	3,953
2024-01-08	473.85	473.85	473.85	473.85	30
2024-01-05	475.03	475.03	475.03	475.03	109
2024-01-04	458.83	458.83	458.83	458.83	93
2024-01-03	458.83	458.83	458.83	458.83	498
2024-01-02	458.83	458.83	458.83	458.83	312
2024-01-01	458.83	458.83	458.83	458.83	0
2023-12-29	458.83	458.83	458.83	458.83	106
2023-12-28	453.54	453.54	453.54	453.54	131
2023-12-27	453.54	453.54	453.54	453.54	155
2023-12-26	449.16	449.16	449.16	449.16	0
2023-12-25	449.16	449.16	449.16	449.16	0
2023-12-22	449.16	449.16	449.16	449.16	25
2023-12-21	449.16	449.16	449.16	449.16	31
2023-12-20	449.16	449.16	449.16	449.16	112
2023-12-19	449.16	449.16	449.16	449.16	145
2023-12-18	449.16	449.16	449.16	449.16	185
2023-12-15	435.97	435.97	435.97	435.97	1,566
2023-12-14	453.01	453.01	453.01	453.01	555
2023-12-13	453.01	453.01	453.01	453.01	98
2023-12-12	453.01	453.01	453.01	453.01	18,411
2023-12-11	453.01	453.01	453.01	453.01	337
2023-12-08	453.01	453.01	453.01	453.01	14
2023-12-07	453.01	453.01	453.01	453.01	119
2023-12-06	453.01	453.01	453.01	453.01	79
2023-12-05	458.73	458.73	458.73	458.73	110
2023-12-04	458.73	458.73	458.73	458.73	77
2023-12-01	458.73	458.73	458.73	458.73	144
2023-11-30	458.73	458.73	458.73	458.73	306
2023-11-29	458.73	458.73	458.73	458.73	158
2023-11-28	458.73	458.73	458.73	458.73	144
2023-11-27	464.99	464.99	464.99	464.99	70
2023-11-24	464.99	464.99	464.99	464.99	251
2023-11-23	464.99	464.99	464.99	464.99	0
2023-11-22	464.99	464.99	464.99	464.99	277
2023-11-21	464.99	464.99	464.99	464.99	46
2023-11-20	464.99	464.99	464.99	464.99	66
2023-11-17	464.99	464.99	464.99	464.99	98
2023-11-16	464.99	464.99	464.99	464.99	466
2023-11-15	464.99	464.99	464.99	464.99	5,971
2023-11-14	464.99	464.99	464.99	464.99	761
2023-11-13	464.99	464.99	464.99	464.99	661
2023-11-10	464.99	464.99	464.99	464.99	279
2023-11-09	464.99	464.99	464.99	464.99	55
2023-11-08	462.15	462.15	462.15	462.15	78
2023-11-07	462.15	462.15	462.15	462.15	36
2023-11-06	462.15	462.15	462.15	462.15	18,247
2023-11-03	462.15	462.15	462.15	462.15	115
2023-11-02	462.15	462.15	462.15	462.15	398
2023-11-01	462.15	462.15	462.15	462.15	139
2023-10-31	444.42	444.42	444.42	444.42	180
2023-10-30	454.59	454.59	454.59	454.59	29
2023-10-27	454.59	454.59	454.59	454.59	203
2023-10-26	454.59	454.59	454.59	454.59	180
2023-10-25	454.59	454.59	454.59	454.59	626
2023-10-24	454.59	454.59	454.59	454.59	35
2023-10-23	454.59	454.59	454.59	454.59	427
2023-10-20	454.59	454.59	454.59	454.59	57
2023-10-19	461.25	461.25	461.25	461.25	1,160
2023-10-18	461.25	461.25	461.25	461.25	393
2023-10-17	461.25	461.25	461.25	461.25	6
2023-10-16	461.25	461.25	461.25	461.25	284
2023-10-13	461.25	461.25	461.25	461.25	464
2023-10-12	462.67	462.67	462.67	462.67	113
2023-10-11	450.91	450.91	450.91	450.91	90
2023-10-10	450.91	450.91	450.91	450.91	613
2023-10-09	438.63	438.63	438.63	438.63	350
2023-10-06	438.63	438.63	438.63	438.63	109
2023-10-05	438.63	438.63	438.63	438.63	270
2023-10-04	438.63	438.63	438.63	438.63	17
2023-10-03	438.63	438.63	438.63	438.63	36
2023-10-02	438.63	438.63	438.63	438.63	195
2023-09-29	438.63	438.63	438.63	438.63	616
2023-09-28	443.03	443.03	443.03	443.03	311
2023-09-27	443.03	443.03	443.03	443.03	1,916
2023-09-26	446.80	446.80	446.80	446.80	0
2023-09-25	446.80	446.80	446.80	446.80	102
2023-09-22	442.87	442.87	442.87	442.87	77
2023-09-21	442.87	442.87	442.87	442.87	18
2023-09-20	438.43	438.43	438.43	438.43	14,744
2023-09-19	425.50	425.50	425.50	425.50	200
2023-09-18	425.50	425.50	425.50	425.50	99
2023-09-15	419.75	419.75	419.75	419.75	10
2023-09-14	420.48	420.48	420.48	420.48	11
2023-09-13	422.10	422.10	422.10	422.10	43
2023-09-12	423.88	423.88	423.88	423.88	110
2023-09-11	421.80	421.80	421.80	421.80	11
2023-09-08	407.00	407.00	407.00	407.00	554
2023-09-07	407.00	407.00	407.00	407.00	183
2023-09-06	407.00	407.00	407.00	407.00	40,031
2023-09-05	412.35	412.35	412.35	412.35	340
2023-09-04	412.35	412.35	412.35	412.35	0
2023-09-01	417.91	417.91	417.91	417.91	34
2023-08-31	421.54	421.54	421.54	421.54	7
2023-08-30	424.51	424.51	424.51	424.51	13
2023-08-29	424.51	424.51	424.51	424.51	13
2023-08-28	424.51	424.51	424.51	424.51	0
2023-08-25	424.51	424.51	424.51	424.51	29
2023-08-24	424.51	424.51	424.51	424.51	442
2023-08-23	424.51	424.51	424.51	424.51	527
2023-08-22	421.70	421.70	421.70	421.70	53
2023-08-21	424.84	424.84	424.84	424.84	103
2023-08-18	420.13	420.13	420.13	420.13	11,830
2023-08-17	418.45	418.45	418.45	418.45	123
2023-08-16	433.08	433.08	433.08	433.08	50
2023-08-15	432.82	432.82	432.82	432.82	52
2023-08-14	440.32	440.32	440.32	440.32	4
2023-08-11	439.21	439.21	439.21	439.21	6,625
2023-08-10	432.10	432.10	432.10	432.10	1
2023-08-09	432.10	432.10	432.10	432.10	6
2023-08-08	429.57	429.57	429.57	429.57	265
2023-08-07	428.34	428.34	428.34	428.34	20
2023-08-04	428.34	428.34	428.34	428.34	36
2023-08-03	428.71	428.71	428.71	428.71	310
2023-08-02	400.52	400.52	400.52	400.52	134
2023-08-01	400.52	400.52	400.52	400.52	8
2023-07-31	400.52	400.52	400.52	400.52	847
2023-07-28	400.52	400.52	400.52	400.52	287
2023-07-27	404.60	404.60	404.60	404.60	181
2023-07-26	404.60	404.60	404.60	404.60	100
2023-07-25	408.25	408.25	408.25	408.25	115
2023-07-24	408.25	408.25	408.25	408.25	36
2023-07-21	408.25	408.25	408.25	408.25	56
2023-07-20	408.25	408.25	408.25	408.25	316
2023-07-19	408.25	408.25	408.25	408.25	704
2023-07-18	409.85	409.85	409.85	409.85	83
2023-07-17	409.85	409.85	409.85	409.85	19
2023-07-14	409.63	409.63	409.63	409.63	316
2023-07-13	409.63	409.63	409.63	409.63	23,317
2023-07-12	409.47	409.47	409.47	409.47	429
2023-07-11	418.90	418.90	418.90	418.90	894
2023-07-10	418.90	418.90	418.90	418.90	0
2023-07-07	418.90	418.90	418.90	418.90	404
2023-07-06	418.90	418.90	418.90	418.90	716
2023-07-05	420.80	420.80	420.80	420.80	211
2023-07-04	420.80	420.80	420.80	420.80	0
2023-07-03	422.72	422.72	422.72	422.72	262
2023-06-30	422.72	422.72	422.72	422.72	192
2023-06-29	418.15	418.15	418.15	418.15	238
2023-06-28	411.73	411.73	411.73	411.73	247
2023-06-27	411.73	411.73	411.73	411.73	516
2023-06-26	416.18	416.18	416.18	416.18	169
2023-06-23	417.18	417.18	417.18	417.18	255
2023-06-22	417.18	417.18	417.18	417.18	127
2023-06-21	415.58	415.58	415.58	415.58	698
2023-06-20	402.35	402.35	402.35	402.35	853
2023-06-19	402.35	402.35	402.35	402.35	39
2023-06-16	403.76	403.76	403.76	403.76	831
2023-06-15	394.93	394.93	394.93	394.93	616
2023-06-14	397.86	397.86	397.86	397.86	7,741
2023-06-13	393.91	393.91	393.91	393.91	1,006
2023-06-12	393.91	393.91	393.91	393.91	217
2023-06-09	384.32	384.32	384.32	384.32	5
2023-06-08	384.32	384.32	384.32	384.32	64
2023-06-07	387.45	387.45	387.45	387.45	249
2023-06-06	387.45	387.45	387.45	387.45	39,981
2023-06-05	387.45	387.45	387.45	387.45	61
2023-06-02	387.45	387.45	387.45	387.45	123
2023-06-01	387.45	387.45	387.45	387.45	51
2023-05-31	385.11	385.11	385.11	385.11	291
2023-05-30	385.11	385.11	385.11	385.11	215
2023-05-29	395.81	395.81	395.81	395.81	0
2023-05-26	395.81	395.81	395.81	395.81	737
2023-05-25	395.81	395.81	395.81	395.81	12,086
2023-05-24	395.81	395.81	395.81	395.81	205
2023-05-23	395.81	395.81	395.81	395.81	212
2023-05-22	395.81	395.81	395.81	395.81	211
2023-05-19	398.76	398.76	398.76	398.76	97
2023-05-18	398.25	398.25	398.25	398.25	39
2023-05-17	398.47	398.47	398.47	398.47	52
2023-05-16	393.50	393.50	393.50	393.50	25,483
2023-05-15	392.05	392.05	392.05	392.05	342
2023-05-12	392.96	392.96	392.96	392.96	9,592
2023-05-11	394.25	394.25	394.25	394.25	3,141
2023-05-10	393.69	393.69	393.69	393.69	133
2023-05-09	395.57	395.57	395.57	395.57	230
2023-05-08	353.68	353.68	353.68	353.68	0
2023-05-05	353.68	353.68	353.68	353.68	32
2023-05-04	353.68	353.68	353.68	353.68	40
2023-05-03	353.68	353.68	353.68	353.68	193
2023-05-02	353.68	353.68	353.68	353.68	175
2023-05-01	353.68	353.68	353.68	353.68	0
2023-04-28	353.68	353.68	353.68	353.68	222
2023-04-27	353.68	353.68	353.68	353.68	93
2023-04-26	353.68	353.68	353.68	353.68	136
2023-04-25	353.68	353.68	353.68	353.68	569
2023-04-24	353.68	353.68	353.68	353.68	304
2023-04-21	353.68	353.68	353.68	353.68	192
2023-04-20	353.68	353.68	353.68	353.68	136
2023-04-19	359.22	359.22	359.22	359.22	178
2023-04-18	359.22	359.22	359.22	359.22	45
2023-04-17	363.61	363.61	363.61	363.61	419
2023-04-14	363.61	363.61	363.61	363.61	870
2023-04-13	363.61	363.61	363.61	363.61	211
2023-04-12	363.61	363.61	363.61	363.61	982
2023-04-11	368.65	368.65	368.65	368.65	4,672
2023-04-10	362.00	362.00	362.00	362.00	0
2023-04-07	362.00	362.00	362.00	362.00	0
2023-04-06	362.00	362.00	362.00	362.00	223
2023-04-05	362.00	362.00	362.00	362.00	208
2023-04-04	362.00	362.00	362.00	362.00	67,136
2023-04-03	358.56	358.56	358.56	358.56	40
2023-03-31	359.74	359.74	359.74	359.74	301
2023-03-30	346.56	346.56	346.56	346.56	116
2023-03-29	346.56	346.56	346.56	346.56	100
2023-03-28	346.56	346.56	346.56	346.56	137
2023-03-27	346.56	346.56	346.56	346.56	55
2023-03-24	341.82	341.82	341.82	341.82	140
2023-03-23	340.33	340.33	340.33	340.33	2,548
2023-03-22	346.93	346.93	346.93	346.93	39,165
2023-03-21	338.70	338.70	338.70	338.70	280
2023-03-20	338.70	338.70	338.70	338.70	339
2023-03-17	338.70	338.70	338.70	338.70	7,849
2023-03-16	335.48	335.48	335.48	335.48	350
2023-03-15	335.48	335.48	335.48	335.48	105
2023-03-14	335.48	335.48	335.48	335.48	130
2023-03-13	335.48	335.48	335.48	335.48	84,486
2023-03-10	335.48	335.48	335.48	335.48	81
2023-03-09	333.12	333.12	333.12	333.12	13,230
2023-03-08	337.33	337.33	337.33	337.33	83,548
2023-03-07	346.44	346.44	346.44	346.44	299
2023-03-06	342.94	342.94	342.94	342.94	26,139
2023-03-03	343.29	343.29	343.29	343.29	590
2023-03-02	349.07	349.07	349.07	349.07	120
2023-03-01	349.07	349.07	349.07	349.07	231
2023-02-28	350.85	350.85	350.85	350.85	281
2023-02-27	360.97	360.97	360.97	360.97	338
2023-02-24	360.97	360.97	360.97	360.97	74
2023-02-23	363.12	363.12	363.12	363.12	242
2023-02-22	363.75	363.75	363.75	363.75	204
2023-02-21	365.32	365.32	365.32	365.32	39,093
2023-02-20	363.75	363.75	363.75	363.75	0
2023-02-17	363.75	363.75	363.75	363.75	100
2023-02-16	365.16	365.16	365.16	365.16	80
2023-02-15	367.64	367.64	367.64	367.64	832
2023-02-14	367.64	367.64	367.64	367.64	93,984
2023-02-13	364.37	364.37	364.37	364.37	20
2023-02-10	364.37	364.37	364.37	364.37	70
2023-02-09	364.37	364.37	364.37	364.37	12
2023-02-08	359.17	359.17	359.17	359.17	940
2023-02-07	359.17	359.17	359.17	359.17	52
2023-02-06	367.30	367.30	367.30	367.30	111
2023-02-03	367.30	367.30	367.30	367.30	326
2023-02-02	363.63	363.63	363.63	363.63	312
2023-02-01	376.56	376.56	376.56	376.56	261
2023-01-31	377.76	377.76	377.76	377.76	37
2023-01-30	381.75	381.75	381.75	381.75	40
2023-01-27	386.14	386.14	386.14	386.14	82
2023-01-26	381.46	381.46	381.46	381.46	40
2023-01-25	376.84	376.84	376.84	376.84	133
2023-01-24	370.33	370.33	370.33	370.33	20
2023-01-23	377.29	377.29	377.29	377.29	182
2023-01-20	380.45	380.45	380.45	380.45	223
2023-01-19	379.28	379.28	379.28	379.28	29
2023-01-18	382.59	382.59	382.59	382.59	79
2023-01-17	383.81	383.81	383.81	383.81	1,882
2023-01-16	383.22	383.22	383.22	383.22	0
2023-01-13	383.62	383.62	383.62	383.62	139
2023-01-12	382.51	382.51	382.51	382.51	59
2023-01-11	385.66	385.66	385.66	385.66	216
2023-01-10	381.95	381.95	381.95	381.95	105
2023-01-09	385.32	385.32	385.32	385.32	293
2023-01-06	376.83	376.83	376.83	376.83	52
2023-01-05	376.83	376.83	376.83	376.83	83
2023-01-04	369.19	369.19	369.19	369.19	61
2023-01-03	377.51	377.51	377.51	377.51	59
2023-01-02	377.51	377.51	377.51	377.51	0
2022-12-30	377.51	377.51	377.51	377.51	313
2022-12-29	377.51	377.51	377.51	377.51	65,714
2022-12-28	378.08	378.08	378.08	378.08	15
2022-12-27	387.70	387.70	387.70	387.70	0
2022-12-26	387.70	387.70	387.70	387.70	0
2022-12-23	387.70	387.70	387.70	387.70	180
2022-12-22	387.70	387.70	387.70	387.70	5
2022-12-21	380.43	380.43	380.43	380.43	27
2022-12-20	377.15	377.15	377.15	377.15	39,274
2022-12-19	380.42	380.42	380.42	380.42	68
2022-12-16	372.29	372.29	372.29	372.29	26
2022-12-15	372.29	372.29	372.29	372.29	45
2022-12-14	371.09	371.09	371.09	371.09	0
2022-12-13	369.45	369.45	369.45	369.45	311
2022-12-12	371.41	371.41	371.41	371.41	970
2022-12-09	385.51	385.51	385.51	385.51	1,553
2022-12-08	385.51	385.51	385.51	385.51	2,256
2022-12-07	378.44	378.44	378.44	378.44	11
2022-12-06	386.29	386.29	386.29	386.29	422
2022-12-05	386.29	386.29	386.29	386.29	922
2022-12-02	375.45	375.45	375.45	375.45	1,185
2022-12-01	375.45	375.45	375.45	375.45	103
2022-11-30	380.58	380.58	380.58	380.58	5,059
2022-11-29	380.58	380.58	380.58	380.58	16,958
2022-11-28	380.58	380.58	380.58	380.58	9,235
2022-11-25	380.58	380.58	380.58	380.58	2,914
2022-11-24	380.58	380.58	380.58	380.58	0
2022-11-23	368.79	368.79	368.79	368.79	15
2022-11-22	377.99	377.99	377.99	377.99	3,105
2022-11-21	369.51	369.51	369.51	369.51	13,684
2022-11-18	369.51	369.51	369.51	369.51	5,052
2022-11-17	351.57	351.57	351.57	351.57	7,880
2022-11-16	351.57	351.57	351.57	351.57	14,047
2022-11-15	351.57	351.57	351.57	351.57	8,039
2022-11-14	364.84	364.84	364.84	364.84	26
2022-11-11	340.99	340.99	340.99	340.99	2,662
2022-11-10	367.13	367.13	367.13	367.13	2,154
2022-11-09	393.60	393.60	393.60	393.60	1,188
2022-11-08	393.60	393.60	393.60	393.60	241
2022-11-07	391.93	391.93	391.93	391.93	33
2022-11-04	385.22	385.22	385.22	385.22	109
2022-11-03	404.50	404.50	404.50	404.50	2,643
2022-11-02	394.89	394.89	394.89	394.89	2,267
2022-11-01	389.37	389.37	389.37	389.37	28
2022-10-31	395.99	395.99	395.99	395.99	41
2022-10-28	395.57	395.57	395.57	395.57	77
2022-10-27	389.58	389.58	389.58	389.58	354
2022-10-26	384.72	384.72	384.72	384.72	65
2022-10-25	377.73	377.73	377.73	377.73	66
2022-10-24	378.13	378.13	378.13	378.13	43
2022-10-21	366.25	366.25	366.25	366.25	173
2022-10-20	354.43	354.43	354.43	354.43	140
2022-10-19	362.11	362.11	362.11	362.11	313
2022-10-18	362.11	362.11	362.11	362.11	612
2022-10-17	351.90	351.90	351.90	351.90	75
2022-10-14	351.55	351.55	351.55	351.55	180
2022-10-13	351.55	351.55	351.55	351.55	7
2022-10-12	351.55	351.55	351.55	351.55	3,849
2022-10-11	347.40	347.40	347.40	347.40	4
2022-10-10	350.89	350.89	350.89	350.89	353
2022-10-07	350.89	350.89	350.89	350.89	3,881
2022-10-06	357.45	357.45	357.45	357.45	592
2022-10-05	357.45	357.45	357.45	357.45	10
2022-10-04	336.11	336.11	336.11	336.11	16
2022-10-03	336.11	336.11	336.11	336.11	183
2022-09-30	345.03	345.03	345.03	345.03	45
2022-09-29	342.75	342.75	342.75	342.75	110
2022-09-28	342.75	342.75	342.75	342.75	182
2022-09-27	345.96	345.96	345.96	345.96	4,483
2022-09-26	341.26	341.26	341.26	341.26	111
2022-09-23	348.69	348.69	348.69	348.69	105
2022-09-22	352.24	352.24	352.24	352.24	5,464
2022-09-21	352.24	352.24	352.24	352.24	3,247
2022-09-20	345.78	345.78	345.78	345.78	791
2022-09-19	341.12	341.12	341.12	341.12	0
2022-09-16	341.12	341.12	341.12	341.12	270
2022-09-15	341.12	341.12	341.12	341.12	141
2022-09-14	342.58	342.58	342.58	342.58	1,732
2022-09-13	358.46	358.46	358.46	358.46	632
2022-09-12	364.98	364.98	364.98	364.98	87
2022-09-09	368.30	368.30	368.30	368.30	9,704
2022-09-08	367.93	367.93	367.93	367.93	101
2022-09-07	363.99	363.99	363.99	363.99	174
2022-09-06	362.32	362.32	362.32	362.32	7,238
2022-09-05	365.36	365.36	365.36	365.36	0
2022-09-02	365.36	365.36	365.36	365.36	204
2022-09-01	366.85	366.85	366.85	366.85	357
2022-08-31	365.37	365.37	365.37	365.37	123
2022-08-30	361.57	361.57	361.57	361.57	10
2022-08-29	364.81	364.81	364.81	364.81	0
2022-08-26	364.81	364.81	364.81	364.81	32
2022-08-25	365.49	365.49	365.49	365.49	93
2022-08-24	364.45	364.45	364.45	364.45	26
2022-08-23	363.73	363.73	363.73	363.73	105
2022-08-22	370.93	370.93	370.93	370.93	926
2022-08-19	369.54	369.54	369.54	369.54	615
2022-08-18	369.54	369.54	369.54	369.54	14
2022-08-17	371.55	371.55	371.55	371.55	3,958
2022-08-16	371.55	371.55	371.55	371.55	196
2022-08-15	369.07	369.07	369.07	369.07	160
2022-08-12	361.65	361.65	361.65	361.65	118
2022-08-11	361.65	361.65	361.65	361.65	84
2022-08-10	354.14	354.14	354.14	354.14	204
2022-08-09	356.96	356.96	356.96	356.96	225
2022-08-08	346.28	346.28	346.28	346.28	468
2022-08-05	345.30	345.30	345.30	345.30	18
2022-08-04	329.16	329.16	329.16	329.16	93
2022-08-03	329.16	329.16	329.16	329.16	211
2022-08-02	342.42	342.42	342.42	342.42	470
2022-08-01	342.42	342.42	342.42	342.42	1,148
2022-07-29	341.66	341.66	341.66	341.66	10
2022-07-28	336.04	336.04	336.04	336.04	10
2022-07-27	334.43	334.43	334.43	334.43	145
2022-07-26	334.43	334.43	334.43	334.43	0
2022-07-25	334.43	334.43	334.43	334.43	595
2022-07-22	324.47	324.47	324.47	324.47	4
2022-07-21	324.47	324.47	324.47	324.47	36
2022-07-20	324.98	324.98	324.98	324.98	143
2022-07-19	324.87	324.87	324.87	324.87	43
2022-07-18	325.84	325.84	325.84	325.84	0
2022-07-15	325.84	325.84	325.84	325.84	0
2022-07-14	325.84	325.84	325.84	325.84	848
2022-07-13	325.84	325.84	325.84	325.84	14
2022-07-12	331.20	331.20	331.20	331.20	65
2022-07-11	333.49	333.49	333.49	333.49	133
2022-07-08	331.97	331.97	331.97	331.97	1,027
2022-07-07	324.70	324.70	324.70	324.70	235
2022-07-06	324.70	324.70	324.70	324.70	420
2022-07-05	324.70	324.70	324.70	324.70	347
2022-07-04	329.24	329.24	329.24	329.24	0
2022-07-01	326.72	326.72	326.72	326.72	6
2022-06-30	325.50	325.50	325.50	325.50	508
2022-06-29	326.90	326.90	326.90	326.90	1,358
2022-06-28	329.78	329.78	329.78	329.78	81
2022-06-27	314.01	314.01	314.01	314.01	163
2022-06-24	314.01	314.01	314.01	314.01	0
2022-06-23	305.47	305.47	305.47	305.47	54
2022-06-22	305.47	305.47	305.47	305.47	0
2022-06-21	305.47	305.47	305.47	305.47	7
2022-06-20	305.47	305.47	305.47	305.47	0
2022-06-17	305.47	305.47	305.47	305.47	405
2022-06-16	307.95	307.95	307.95	307.95	93
2022-06-15	307.95	307.95	307.95	307.95	125
2022-06-14	311.82	311.82	311.82	311.82	100
2022-06-13	311.82	311.82	311.82	311.82	4
2022-06-10	313.90	313.90	313.90	313.90	45
2022-06-09	313.90	313.90	313.90	313.90	313
2022-06-08	319.95	319.95	319.95	319.95	16
2022-06-07	317.66	317.66	317.66	317.66	26
2022-06-06	319.49	319.49	319.49	319.49	322
2022-06-03	325.60	325.60	325.60	325.60	0
2022-06-02	325.60	325.60	325.60	325.60	0
2022-06-01	325.60	325.60	325.60	325.60	181
2022-05-31	328.38	328.38	328.38	328.38	173
2022-05-30	337.81	337.81	337.81	337.81	0
2022-05-27	337.81	337.81	337.81	337.81	30
2022-05-26	335.74	335.74	335.74	335.74	8
2022-05-25	328.11	328.11	328.11	328.11	28
2022-05-24	328.11	328.11	328.11	328.11	23
2022-05-23	319.08	319.08	319.08	319.08	33
2022-05-20	331.50	331.50	331.50	331.50	10
2022-05-19	331.50	331.50	331.50	331.50	218
2022-05-18	331.50	331.50	331.50	331.50	30
2022-05-17	331.30	331.30	331.30	331.30	8
2022-05-16	322.01	322.01	322.01	322.01	0
2022-05-13	322.01	322.01	322.01	322.01	0
2022-05-12	321.23	321.23	321.23	321.23	398
2022-05-11	335.66	335.66	335.66	335.66	161
2022-05-10	333.07	333.07	333.07	333.07	248
2022-05-09	327.71	327.71	327.71	327.71	228
2022-05-06	322.92	322.92	322.92	322.92	259
2022-05-05	322.22	322.22	322.22	322.22	561
2022-05-04	310.34	310.34	310.34	310.34	13
2022-05-03	309.61	309.61	309.61	309.61	8
2022-05-02	319.71	319.71	319.71	319.71	0
2022-04-29	319.71	319.71	319.71	319.71	151
2022-04-28	319.71	319.71	319.71	319.71	14
2022-04-27	316.16	316.16	316.16	316.16	11
2022-04-26	321.91	321.91	321.91	321.91	103
2022-04-25	331.44	331.44	331.44	331.44	447
2022-04-22	331.44	331.44	331.44	331.44	64
2022-04-21	331.51	331.51	331.51	331.51	724
2022-04-20	330.58	330.58	330.58	330.58	334
2022-04-19	325.22	325.22	325.22	325.22	79
2022-04-18	327.92	327.92	327.92	327.92	0
2022-04-15	327.92	327.92	327.92	327.92	0
2022-04-14	327.92	327.92	327.92	327.92	15
2022-04-13	322.57	322.57	322.57	322.57	34
2022-04-12	320.67	320.67	320.67	320.67	20,390
2022-04-11	325.53	325.53	325.53	325.53	3,066
2022-04-08	322.71	322.71	322.71	322.71	19
2022-04-07	313.47	313.47	313.47	313.47	29
2022-04-06	309.75	309.75	309.75	309.75	0
2022-04-05	309.75	309.75	309.75	309.75	393
2022-04-04	306.56	306.56	306.56	306.56	63
2022-04-01	306.56	306.56	306.56	306.56	2
2022-03-31	306.33	306.33	306.33	306.33	8
2022-03-30	306.27	306.27	306.27	306.27	148,803
2022-03-29	307.16	307.16	307.16	307.16	153,983
2022-03-28	310.83	310.83	310.83	310.83	53
2022-03-25	306.98	306.98	306.98	306.98	723
2022-03-24	302.00	302.00	302.00	302.00	148,005
2022-03-23	304.10	304.10	304.10	304.10	127
2022-03-22	296.02	296.02	296.02	296.02	8
2022-03-21	298.61	298.61	298.61	298.61	224
2022-03-18	295.28	295.28	295.28	295.28	35
2022-03-17	293.66	293.66	293.66	293.66	8
2022-03-16	290.85	290.85	290.85	290.85	132
2022-03-15	286.83	286.83	286.83	286.83	94
2022-03-14	282.33	282.33	282.33	282.33	26
2022-03-11	282.81	282.81	282.81	282.81	3
2022-03-10	274.54	274.54	274.54	274.54	90
2022-03-09	272.75	272.75	272.75	272.75	0
2022-03-08	272.63	272.63	272.63	272.63	411
2022-03-07	283.55	283.55	283.55	283.55	13
2022-03-04	279.24	279.24	279.24	279.24	0
2022-03-03	279.24	279.24	279.24	279.24	62
2022-03-02	271.75	271.75	271.75	271.75	40
2022-03-01	271.82	271.82	271.82	271.82	1
2022-02-28	271.82	271.82	271.82	271.82	75
2022-02-25	271.29	271.29	271.29	271.29	148
2022-02-24	265.84	265.84	265.84	265.84	2,815
2022-02-23	270.37	270.37	270.37	270.37	91
2022-02-22	270.31	270.31	270.31	270.31	16
2022-02-21	272.96	272.96	272.96	272.96	0
2022-02-18	272.96	272.96	272.96	272.96	7
2022-02-17	270.96	270.96	270.96	270.96	2
2022-02-16	275.34	275.34	275.34	275.34	18
2022-02-15	275.34	275.34	275.34	275.34	38
2022-02-14	271.17	271.17	271.17	271.17	0
2022-02-11	271.17	271.17	271.17	271.17	3
2022-02-10	274.46	274.46	274.46	274.46	25
2022-02-09	278.53	278.53	278.53	278.53	135
2022-02-08	265.56	265.56	265.56	265.56	72
2022-02-07	265.56	265.56	265.56	265.56	25
2022-02-04	263.40	263.40	263.40	263.40	101
2022-02-03	266.14	266.14	266.14	266.14	48
2022-02-02	256.41	256.41	256.41	256.41	39
2022-02-01	254.14	254.14	254.14	254.14	200
2022-01-31	254.12	254.12	254.12	254.12	68
2022-01-28	252.00	252.00	252.00	252.00	3
2022-01-27	253.53	253.53	253.53	253.53	108
2022-01-26	245.62	245.62	245.62	245.62	1,005
2022-01-25	239.95	239.95	239.95	239.95	18
2022-01-24	246.12	246.12	246.12	246.12	469
2022-01-21	251.33	251.33	251.33	251.33	4
2022-01-20	254.91	254.91	254.91	254.91	196
2022-01-19	251.19	251.19	251.19	251.19	29
2022-01-18	256.52	256.52	256.52	256.52	54
2022-01-17	256.52	256.52	256.52	256.52	0
2022-01-14	255.56	255.56	255.56	255.56	9
2022-01-13	251.39	251.39	251.39	251.39	384
2022-01-12	251.39	251.39	251.39	251.39	1
2022-01-11	247.31	247.31	247.31	247.31	56
2022-01-10	247.31	247.31	247.31	247.31	53
2022-01-07	247.31	247.31	247.31	247.31	5
2022-01-06	247.31	247.31	247.31	247.31	0
2022-01-05	247.63	247.63	247.63	247.63	0
2022-01-04	247.63	247.63	247.63	247.63	11
2022-01-03	249.60	249.60	249.60	249.60	0
2021-12-31	249.60	249.60	249.60	249.60	19
2021-12-30	249.60	249.60	249.60	249.60	0
2021-12-29	243.16	243.16	243.16	243.16	0
2021-12-28	236.09	236.09	236.09	236.09	0
2021-12-27	236.09	236.09	236.09	236.09	0
2021-12-24	236.09	236.09	236.09	236.09	0
2021-12-23	236.09	236.09	236.09	236.09	0
2021-12-22	236.09	236.09	236.09	236.09	4
2021-12-21	235.64	235.64	235.64	235.64	80
2021-12-20	230.62	230.62	230.62	230.62	259
2021-12-17	232.29	232.29	232.29	232.29	0
2021-12-16	232.29	232.29	232.29	232.29	4
2021-12-15	229.63	229.63	229.63	229.63	0
2021-12-14	233.17	233.17	233.17	233.17	0
2021-12-13	233.17	233.17	233.17	233.17	100
2021-12-10	224.32	224.32	224.32	224.32	0
2021-12-09	224.32	224.32	224.32	224.32	0
2021-12-08	224.32	224.32	224.32	224.32	30
2021-12-07	225.86	225.86	225.86	225.86	43
2021-12-06	218.66	218.66	218.66	218.66	0
2021-12-03	221.27	221.27	221.27	221.27	0
2021-12-02	221.27	221.27	221.27	221.27	214
2021-12-01	216.76	216.76	216.76	216.76	230
2021-11-30	223.93	223.93	223.93	223.93	897
2021-11-29	223.93	223.93	223.93	223.93	51
2021-11-26	226.02	226.02	226.02	226.02	0
2021-11-25	226.02	226.02	226.02	226.02	0
2021-11-24	223.75	223.75	223.75	223.75	0
2021-11-23	223.75	223.75	223.75	223.75	1
2021-11-22	223.55	223.55	223.55	223.55	0
2021-11-19	223.55	223.55	223.55	223.55	0
2021-11-18	223.55	223.55	223.55	223.55	472
2021-11-17	223.55	223.55	223.55	223.55	1,414
2021-11-16	223.55	223.55	223.55	223.55	0
2021-11-15	223.55	223.55	223.55	223.55	59
2021-11-12	219.45	219.45	219.45	219.45	6
2021-11-11	219.45	219.45	219.45	219.45	0
2021-11-10	219.45	219.45	219.45	219.45	0
2021-11-09	224.61	224.61	224.61	224.61	0
2021-11-08	224.61	224.61	224.61	224.61	0
2021-11-05	224.61	224.61	224.61	224.61	12
2021-11-04	224.61	224.61	224.61	224.61	120
2021-11-03	220.25	220.25	220.25	220.25	3,475
2021-11-02	207.88	207.88	207.88	207.88	182
2021-11-01	207.88	207.88	207.88	207.88	641
2021-10-29	204.81	204.81	204.81	204.81	90
2021-10-28	207.56	207.56	207.56	207.56	0
2021-10-27	207.45	207.45	207.45	207.45	292
2021-10-26	207.45	207.45	207.45	207.45	930
2021-10-25	206.09	206.09	206.09	206.09	0
2021-10-22	206.09	206.09	206.09	206.09	0
2021-10-21	206.09	206.09	206.09	206.09	17
2021-10-20	202.59	202.59	202.59	202.59	3,145
2021-10-19	203.06	203.06	203.06	203.06	0
2021-10-18	203.06	203.06	203.06	203.06	0
2021-10-15	203.06	203.06	203.06	203.06	0
2021-10-14	198.37	198.37	198.37	198.37	10
2021-10-13	201.57	201.57	201.57	201.57	488
2021-10-12	201.57	201.57	201.57	201.57	27
2021-10-11	199.80	199.80	199.80	199.80	0
2021-10-08	199.80	199.80	199.80	199.80	6
2021-10-07	199.45	199.45	199.45	199.45	2,945
2021-10-06	199.45	199.45	199.45	199.45	2,619
2021-10-05	199.45	199.45	199.45	199.45	4
2021-10-04	202.14	202.14	202.14	202.14	6
2021-10-01	204.00	204.00	204.00	204.00	20
2021-09-30	204.00	204.00	204.00	204.00	0
2021-09-29	204.00	204.00	204.00	204.00	0
2021-09-28	204.47	204.47	204.47	204.47	0
2021-09-27	202.68	202.68	202.68	202.68	1
2021-09-24	202.68	202.68	202.68	202.68	0
2021-09-23	202.63	202.63	202.63	202.63	0
2021-09-22	200.98	200.98	200.98	200.98	364
2021-09-21	201.90	201.90	201.90	201.90	0
2021-09-20	207.75	207.75	207.75	207.75	78
2021-09-17	207.77	207.77	207.77	207.77	0
2021-09-16	208.66	208.66	208.66	208.66	0
2021-09-15	203.99	203.99	203.99	203.99	20
2021-09-14	205.07	205.07	205.07	205.07	65
2021-09-13	202.73	202.73	202.73	202.73	3,135
2021-09-10	206.63	206.63	206.63	206.63	0
2021-09-09	206.63	206.63	206.63	206.63	0
2021-09-08	206.63	206.63	206.63	206.63	0
2021-09-07	206.63	206.63	206.63	206.63	3
2021-09-06	206.63	206.63	206.63	206.63	0
2021-09-03	203.76	203.76	203.76	203.76	0
2021-09-02	203.76	203.76	203.76	203.76	214
2021-09-01	204.14	204.14	204.14	204.14	0
2021-08-31	201.21	201.21	201.21	201.21	0
2021-08-30	201.21	201.21	201.21	201.21	0
2021-08-27	201.21	201.21	201.21	201.21	0
2021-08-26	201.21	201.21	201.21	201.21	2
2021-08-25	201.21	201.21	201.21	201.21	37
2021-08-24	201.21	201.21	201.21	201.21	34
2021-08-23	200.41	200.41	200.41	200.41	0
2021-08-20	199.26	199.26	199.26	199.26	0
2021-08-19	199.72	199.72	199.72	199.72	0
2021-08-18	198.75	198.75	198.75	198.75	0
2021-08-17	198.75	198.75	198.75	198.75	0
2021-08-16	198.75	198.75	198.75	198.75	2
2021-08-13	198.75	198.75	198.75	198.75	0
2021-08-12	198.75	198.75	198.75	198.75	0
2021-08-11	198.75	198.75	198.75	198.75	16
2021-08-10	198.75	198.75	198.75	198.75	0
2021-08-09	198.75	198.75	198.75	198.75	0
2021-08-06	198.75	198.75	198.75	198.75	1
2021-08-05	197.30	197.30	197.30	197.30	339
2021-08-04	206.42	206.42	206.42	206.42	36
2021-08-03	203.83	203.83	203.83	203.83	0
2021-08-02	203.83	203.83	203.83	203.83	0
2021-07-30	204.16	204.16	204.16	204.16	33
2021-07-29	204.16	204.16	204.16	204.16	2
2021-07-28	202.50	202.50	202.50	202.50	0
2021-07-27	202.50	202.50	202.50	202.50	330
2021-07-26	202.28	202.28	202.28	202.28	27
2021-07-23	197.54	197.54	197.54	197.54	0
2021-07-22	197.54	197.54	197.54	197.54	189
2021-07-21	194.36	194.36	194.36	194.36	0
2021-07-20	198.87	198.87	198.87	198.87	178
2021-07-19	188.73	188.73	188.73	188.73	403
2021-07-16	188.73	188.73	188.73	188.73	0
2021-07-15	188.73	188.73	188.73	188.73	0
2021-07-14	190.06	190.06	190.06	190.06	0
2021-07-13	190.06	190.06	190.06	190.06	301
2021-07-12	189.34	189.34	189.34	189.34	2,586
2021-07-09	189.34	189.34	189.34	189.34	291
2021-07-08	189.34	189.34	189.34	189.34	0
2021-07-07	189.34	189.34	189.34	189.34	0
2021-07-06	189.61	189.61	189.61	189.61	192
2021-07-05	191.34	191.34	191.34	191.34	0
2021-07-02	191.34	191.34	191.34	191.34	1,998
2021-07-01	192.35	192.35	192.35	192.35	44
2021-06-30	192.35	192.35	192.35	192.35	353
2021-06-29	194.46	194.46	194.46	194.46	15
2021-06-28	191.34	191.34	191.34	191.34	30
2021-06-25	190.52	190.52	190.52	190.52	21
2021-06-24	189.10	189.10	189.10	189.10	5
2021-06-23	189.10	189.10	189.10	189.10	75
2021-06-22	184.89	184.89	184.89	184.89	0
2021-06-21	184.89	184.89	184.89	184.89	2
2021-06-18	187.60	187.60	187.60	187.60	170
2021-06-17	192.03	192.03	192.03	192.03	5
2021-06-16	194.26	194.26	194.26	194.26	0
2021-06-15	192.91	192.91	192.91	192.91	0
2021-06-14	195.50	195.50	195.50	195.50	4
2021-06-11	195.51	195.51	195.51	195.51	8
2021-06-10	190.93	190.93	190.93	190.93	0
2021-06-09	191.93	191.93	191.93	191.93	0
2021-06-08	192.71	192.71	192.71	192.71	0
2021-06-07	192.71	192.71	192.71	192.71	164
2021-06-04	192.71	192.71	192.71	192.71	7
2021-06-03	191.91	191.91	191.91	191.91	3
2021-06-02	194.31	194.31	194.31	194.31	0
2021-06-01	194.31	194.31	194.31	194.31	71
2021-05-28	194.31	194.31	194.31	194.31	6
2021-05-27	194.27	194.27	194.27	194.27	0
2021-05-26	204.12	204.12	204.12	204.12	30
2021-05-25	204.12	204.12	204.12	204.12	0
2021-05-24	204.12	204.12	204.12	204.12	0
2021-05-21	204.12	204.12	204.12	204.12	1
2021-05-20	197.79	197.79	197.79	197.79	51
2021-05-19	195.73	195.73	195.73	195.73	342
2021-05-18	198.33	198.33	198.33	198.33	2
2021-05-17	198.33	198.33	198.33	198.33	45
2021-05-14	198.33	198.33	198.33	198.33	3
2021-05-13	198.33	198.33	198.33	198.33	93
2021-05-12	196.90	196.90	196.90	196.90	11
2021-05-11	202.29	202.29	202.29	202.29	409
2021-05-10	202.29	202.29	202.29	202.29	5,474
2021-05-07	195.57	195.57	195.57	195.57	66
2021-05-06	180.90	180.90	180.90	180.90	420
2021-05-05	192.78	192.78	192.78	192.78	111
2021-05-04	191.42	191.42	191.42	191.42	139
2021-04-30	191.42	191.42	191.42	191.42	36
2021-04-29	189.12	189.12	189.12	189.12	47
2021-04-28	189.14	189.14	189.14	189.14	38
2021-04-27	191.11	191.11	191.11	191.11	53
2021-04-26	196.28	196.28	196.28	196.28	25
2021-04-23	197.64	197.64	197.64	197.64	0
2021-04-22	197.64	197.64	197.64	197.64	325
2021-04-21	195.59	195.59	195.59	195.59	285
2021-04-20	193.69	193.69	193.69	193.69	0
2021-04-19	191.12	191.12	191.12	191.12	151
2021-04-16	190.48	190.48	190.48	190.48	0
2021-04-15	191.26	191.26	191.26	191.26	228
2021-04-14	188.92	188.92	188.92	188.92	90
2021-04-13	190.49	190.49	190.49	190.49	7
2021-04-12	192.00	192.00	192.00	192.00	483
2021-04-09	191.50	191.50	191.50	191.50	107
2021-04-08	190.72	190.72	190.72	190.72	242
2021-04-07	193.30	193.30	193.30	193.30	64
2021-04-06	195.36	195.36	195.36	195.36	40
2021-04-01	191.05	191.05	191.05	191.05	267
2021-03-31	193.81	193.81	193.81	193.81	231
2021-03-30	194.76	194.76	194.76	194.76	0
2021-03-29	194.76	194.76	194.76	194.76	201
2021-03-26	192.32	192.32	192.32	192.32	109
2021-03-25	186.12	186.12	186.12	186.12	64
2021-03-24	190.55	190.55	190.55	190.55	17
2021-03-23	190.78	190.78	190.78	190.78	142
2021-03-22	190.36	190.36	190.36	190.36	179
2021-03-19	188.79	188.79	188.79	188.79	44
2021-03-18	186.54	186.54	186.54	186.54	25
2021-03-17	187.02	187.02	187.02	187.02	5
2021-03-16	187.90	187.90	187.90	187.90	25
2021-03-15	189.69	189.69	189.69	189.69	326
2021-03-12	185.00	185.00	185.00	185.00	545
2021-03-11	183.88	183.88	183.88	183.88	10
2021-03-10	179.32	179.32	179.32	179.32	154
2021-03-09	179.64	179.64	179.64	179.64	42
2021-03-08	176.20	176.20	176.20	176.20	415
2021-03-05	173.99	173.99	173.99	173.99	142
2021-03-04	171.32	171.32	171.32	171.32	82
2021-03-03	173.13	173.13	173.13	173.13	112
2021-03-02	172.77	172.77	172.77	172.77	160
2021-03-01	171.90	171.90	171.90	171.90	256
2021-02-26	175.52	175.52	175.52	175.52	1,486
2021-02-25	178.74	178.74	178.74	178.74	170
2021-02-24	181.40	181.40	181.40	181.40	165
2021-02-23	179.16	179.16	179.16	179.16	52
2021-02-22	177.22	177.22	177.22	177.22	81
2021-02-19	177.41	177.41	177.41	177.41	24
2021-02-18	178.82	178.82	178.82	178.82	90
2021-02-17	180.03	180.03	180.03	180.03	15
2021-02-16	183.64	183.64	183.64	183.64	49
2021-02-15	183.08	183.08	183.08	183.08	0
2021-02-12	183.08	183.08	183.08	183.08	14
2021-02-11	184.22	184.22	184.22	184.22	11
2021-02-10	184.98	184.98	184.98	184.98	0
2021-02-09	184.60	184.60	184.60	184.60	93
2021-02-08	182.69	182.69	182.69	182.69	16
2021-02-05	184.66	184.66	184.66	184.66	428
2021-02-04	186.07	186.07	186.07	186.07	135
2021-02-03	179.76	179.76	179.76	179.76	92
2021-02-02	185.69	185.69	185.69	185.69	13
2021-02-01	176.76	176.76	176.76	176.76	30
2021-01-29	179.30	179.30	179.30	179.30	1,570
2021-01-28	178.16	178.16	178.16	178.16	82
2021-01-27	181.30	181.30	181.30	181.30	49
2021-01-26	183.14	183.14	183.14	183.14	23
2021-01-25	183.78	183.78	183.78	183.78	33
2021-01-22	183.51	183.51	183.51	183.51	57
2021-01-21	181.41	181.41	181.41	181.41	673
2021-01-20	182.46	182.46	182.46	182.46	70
2021-01-19	183.38	183.38	183.38	183.38	182
2021-01-18	183.34	183.34	183.34	183.34	0
2021-01-15	183.34	183.34	183.34	183.34	0
2021-01-14	183.34	183.34	183.34	183.34	149
2021-01-13	183.85	183.85	183.85	183.85	99
2021-01-12	182.96	182.96	182.96	182.96	17
2021-01-11	184.53	184.53	184.53	184.53	47
2021-01-08	182.84	182.84	182.84	182.84	3,915
2021-01-07	181.25	181.25	181.25	181.25	2,551
2021-01-06	182.77	182.77	182.77	182.77	325
2021-01-05	174.75	174.75	174.75	174.75	84
2021-01-04	173.71	173.71	173.71	173.71	53
2020-12-31	173.14	173.14	173.14	173.14	0
2020-12-30	173.14	173.14	173.14	173.14	122
2020-12-29	174.93	174.93	174.93	174.93	41
2020-12-24	169.86	169.86	169.86	169.86	0
2020-12-23	169.86	169.86	169.86	169.86	40
2020-12-22	171.52	171.52	171.52	171.52	156
2020-12-21	169.87	169.87	169.87	169.87	103
2020-12-18	171.14	171.14	171.14	171.14	0
2020-12-17	171.14	171.14	171.14	171.14	149
2020-12-16	171.98	171.98	171.98	171.98	32
2020-12-15	173.07	173.07	173.07	173.07	26
2020-12-14	173.63	173.63	173.63	173.63	167
2020-12-11	179.17	179.17	179.17	179.17	4
2020-12-10	179.17	179.17	179.17	179.17	50
2020-12-09	177.39	177.39	177.39	177.39	10,929
2020-12-08	177.39	177.39	177.39	177.39	202
2020-12-07	180.76	180.76	180.76	180.76	0
2020-12-04	180.64	180.64	180.64	180.64	107
2020-12-03	178.55	178.55	178.55	178.55	137
2020-12-02	181.88	181.88	181.88	181.88	65
2020-12-01	180.94	180.94	180.94	180.94	27
2020-11-30	181.17	181.17	181.17	181.17	71
2020-11-27	180.48	180.48	180.48	180.48	487
2020-11-26	179.99	179.99	179.99	179.99	0
2020-11-25	179.19	179.19	179.19	179.19	88
2020-11-24	179.92	179.92	179.92	179.92	786
2020-11-23	173.03	173.03	173.03	173.03	41
2020-11-20	169.83	169.83	169.83	169.83	206
2020-11-19	176.02	176.02	176.02	176.02	65
2020-11-18	176.50	176.50	176.50	176.50	410
2020-11-17	170.95	170.95	170.95	170.95	7,384
2020-11-16	186.63	186.63	186.63	186.63	93
2020-11-13	178.21	178.21	178.21	178.21	173
2020-11-12	179.69	179.69	179.69	179.69	65
2020-11-11	182.71	182.71	182.71	182.71	34
2020-11-10	180.78	180.78	180.78	180.78	11
2020-11-09	180.31	180.31	180.31	180.31	336
2020-11-06	171.20	171.20	171.20	171.20	5,488
2020-11-05	167.06	167.06	167.06	167.06	366
2020-11-04	159.93	159.93	159.93	159.93	660
2020-11-03	160.67	160.67	160.67	160.67	25
2020-11-02	150.70	150.70	150.70	150.70	100
2020-10-30	142.83	142.83	142.83	142.83	0
2020-10-29	142.83	142.83	142.83	142.83	286
2020-10-28	154.33	154.33	154.33	154.33	0
2020-10-27	154.33	154.33	154.33	154.33	0
2020-10-26	154.33	154.33	154.33	154.33	0
2020-10-23	154.33	154.33	154.33	154.33	2
2020-10-22	153.12	153.12	153.12	153.12	17
2020-10-21	151.10	151.10	151.10	151.10	740
2020-10-20	155.73	155.73	155.73	155.73	0
2020-10-19	157.13	157.13	157.13	157.13	0
2020-10-16	157.13	157.13	157.13	157.13	18
2020-10-15	153.61	153.61	153.61	153.61	4
2020-10-14	150.27	150.27	150.27	150.27	17
2020-10-13	151.07	151.07	151.07	151.07	0
2020-10-12	151.07	151.07	151.07	151.07	493
2020-10-09	151.61	151.61	151.61	151.61	0
2020-10-08	151.61	151.61	151.61	151.61	70
2020-10-07	147.37	147.37	147.37	147.37	14
2020-10-06	149.57	149.57	149.57	149.57	25
2020-10-05	150.29	150.29	150.29	150.29	2
2020-10-02	150.29	150.29	150.29	150.29	3
2020-10-01	150.29	150.29	150.29	150.29	73
2020-09-30	146.65	146.65	146.65	146.65	23
2020-09-29	148.63	148.63	148.63	148.63	4,983
2020-09-28	148.69	148.69	148.69	148.69	4
2020-09-25	146.96	146.96	146.96	146.96	26
2020-09-24	146.43	146.43	146.43	146.43	99
2020-09-23	148.44	148.44	148.44	148.44	0
2020-09-22	148.44	148.44	148.44	148.44	359
2020-09-21	149.41	149.41	149.41	149.41	41
2020-09-18	152.75	152.75	152.75	152.75	0
2020-09-17	152.75	152.75	152.75	152.75	10,115
2020-09-16	152.45	152.45	152.45	152.45	0
2020-09-15	151.95	151.95	151.95	151.95	11
2020-09-14	153.74	153.74	153.74	153.74	0
2020-09-11	153.74	153.74	153.74	153.74	0
2020-04-03	131.42	131.42	131.42	131.42	0
2020-04-02	131.42	131.42	131.42	131.42	0
2020-04-01	131.42	131.42	131.42	131.42	206

Share	Price	Change
Trinity (TRIN)	54.00	50%
Alpha Financial Markets Consulting (AFM)	465.00	38.81%
Redx Pharma (REDX)	14.50	31.58%
Shield Thera (STX)	1.75	29.63%
Cornish Metals. (CUSN)	11.125	19.51%

Share	Price	Change
Inspiration Hlt (IHC)	17.00	-45.16%
Global Petroleum (GBP)	0.0925	-38.33%
Regtech Open (RTOP)	3.02	-22.83%
Horizonte Minerals (HZM)	0.325	-20.73%
Cloudcoco (CLCO)	0.375	-11.76%

Share	Price	Volume
Cap-xx (CPX)	0.0865	539,997,694
Tower Resources (TRP)	0.0215	440,341,373
Mosman Oil Gas (MSMN)	0.018	399,998,890
Supply@me Cap (SYME)	0.025	259,665,920
Global Petroleum (GBP)	0.0925	249,213,874