Paychex Ord Share History

Paychex Ord Share Price history. The following table shows end-of-day data 0KGE historical share prices for Paychex 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.

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

Date	Open	High	Low	Close	Volume
2024-05-03	118.54	118.54	118.54	118.54	270
2024-05-02	117.47	117.47	117.47	117.47	1,325
2024-05-01	121.04	121.04	121.04	121.04	41
2024-04-30	120.40	120.40	120.40	120.40	38,813
2024-04-29	119.55	119.55	119.55	119.55	166
2024-04-26	122.78	122.78	122.78	122.78	440
2024-04-25	120.69	120.69	120.69	120.69	430
2024-04-24	120.77	120.77	120.77	120.77	626,637
2024-04-23	121.61	121.61	121.61	121.61	427
2024-04-22	121.61	121.61	121.61	121.61	252
2024-04-19	118.26	118.26	118.26	118.26	490
2024-04-18	119.27	119.27	119.27	119.27	198
2024-04-17	119.66	119.66	119.66	119.66	771
2024-04-16	120.71	120.71	120.71	120.71	21,379
2024-04-15	123.42	123.42	123.42	123.42	850
2024-04-12	123.66	123.66	123.66	123.66	900
2024-04-11	122.99	122.99	122.99	122.99	405
2024-04-10	125.41	125.41	125.41	125.41	1,096
2024-04-09	125.14	125.14	125.14	125.14	797
2024-04-08	121.71	121.71	121.71	121.71	1,899
2024-04-05	121.71	121.71	121.71	121.71	2,928
2024-04-04	120.67	120.67	120.67	120.67	2,088
2024-04-03	120.09	120.09	120.09	120.09	940
2024-04-02	120.09	120.09	120.09	120.09	3,303
2024-04-01	121.07	121.07	121.07	121.07	0
2024-03-29	121.07	121.07	121.07	121.07	0
2024-03-28	121.07	121.07	121.07	121.07	1,525
2024-03-27	121.07	121.07	121.07	121.07	934
2024-03-26	118.81	118.81	118.81	118.81	862
2024-03-25	120.01	120.01	120.01	120.01	623
2024-03-22	121.07	121.07	121.07	121.07	1,321
2024-03-21	124.39	124.39	124.39	124.39	1,102
2024-03-20	122.00	122.00	122.00	122.00	107
2024-03-19	121.84	121.84	121.84	121.84	453
2024-03-18	121.84	121.84	121.84	121.84	1,349
2024-03-15	122.73	122.73	122.73	122.73	567
2024-03-14	122.73	122.73	122.73	122.73	1,446
2024-03-13	122.73	122.73	122.73	122.73	11,348
2024-03-12	122.73	122.73	122.73	122.73	611
2024-03-11	120.38	120.38	120.38	120.38	929
2024-03-08	120.38	120.38	120.38	120.38	270
2024-03-07	120.38	120.38	120.38	120.38	653
2024-03-06	121.87	121.87	121.87	121.87	1,128
2024-03-05	121.87	121.87	121.87	121.87	863
2024-03-04	121.87	121.87	121.87	121.87	278
2024-03-01	121.87	121.87	121.87	121.87	266
2024-02-29	121.87	121.87	121.87	121.87	775
2024-02-28	121.87	121.87	121.87	121.87	117
2024-02-27	121.87	121.87	121.87	121.87	1,877
2024-02-26	122.60	122.60	122.60	122.60	15
2024-02-23	122.60	122.60	122.60	122.60	246
2024-02-22	122.60	122.60	122.60	122.60	3,411
2024-02-21	122.60	122.60	122.60	122.60	472
2024-02-20	122.60	122.60	122.60	122.60	1,815
2024-02-19	122.60	122.60	122.60	122.60	0
2024-02-16	122.60	122.60	122.60	122.60	546
2024-02-15	123.35	123.35	123.35	123.35	63
2024-02-14	121.87	121.87	121.87	121.87	186
2024-02-13	121.87	121.87	121.87	121.87	206
2024-02-12	121.24	121.24	121.24	121.24	66
2024-02-09	121.24	121.24	121.24	121.24	174
2024-02-08	121.24	121.24	121.24	121.24	628
2024-02-07	120.94	120.94	120.94	120.94	628
2024-02-06	121.40	121.40	121.40	121.40	1,048
2024-02-05	121.40	121.40	121.40	121.40	978
2024-02-02	121.40	121.40	121.40	121.40	801
2024-02-01	122.53	122.53	122.53	122.53	1,318
2024-01-31	122.53	122.53	122.53	122.53	46
2024-01-30	122.53	122.53	122.53	122.53	809
2024-01-29	121.02	121.02	121.02	121.02	164
2024-01-26	120.46	120.46	120.46	120.46	281
2024-01-25	121.42	121.42	121.42	121.42	1,325
2024-01-24	122.88	122.88	122.88	122.88	520
2024-01-23	122.78	122.78	122.78	122.78	1,337
2024-01-22	122.24	122.24	122.24	122.24	343
2024-01-19	122.32	122.32	122.32	122.32	365
2024-01-18	118.38	118.38	118.38	118.38	1,415
2024-01-17	118.38	118.38	118.38	118.38	17
2024-01-16	118.38	118.38	118.38	118.38	3,478
2024-01-15	118.38	118.38	118.38	118.38	0
2024-01-12	118.38	118.38	118.38	118.38	644
2024-01-11	117.78	117.78	117.78	117.78	133
2024-01-10	117.78	117.78	117.78	117.78	206
2024-01-09	117.78	117.78	117.78	117.78	54
2024-01-08	117.78	117.78	117.78	117.78	26
2024-01-05	117.85	117.85	117.85	117.85	5,737
2024-01-04	116.94	116.94	116.94	116.94	8,340
2024-01-03	120.24	120.24	120.24	120.24	222
2024-01-02	120.24	120.24	120.24	120.24	48
2024-01-01	118.17	118.17	118.17	118.17	0
2023-12-29	118.17	118.17	118.17	118.17	303
2023-12-28	118.17	118.17	118.17	118.17	217
2023-12-27	118.17	118.17	118.17	118.17	322
2023-12-26	127.86	127.86	127.86	127.86	0
2023-12-25	127.86	127.86	127.86	127.86	0
2023-12-22	127.86	127.86	127.86	127.86	777
2023-12-21	127.20	127.20	127.20	127.20	3,563
2023-12-20	127.20	127.20	127.20	127.20	72
2023-12-19	127.20	127.20	127.20	127.20	1,167
2023-12-18	127.20	127.20	127.20	127.20	233
2023-12-15	125.68	125.68	125.68	125.68	972
2023-12-14	125.68	125.68	125.68	125.68	18,093
2023-12-13	125.68	125.68	125.68	125.68	180
2023-12-12	125.68	125.68	125.68	125.68	319
2023-12-11	125.67	125.67	125.67	125.67	441
2023-12-08	123.79	123.79	123.79	123.79	478
2023-12-07	123.79	123.79	123.79	123.79	596
2023-12-06	123.79	123.79	123.79	123.79	350
2023-12-05	123.79	123.79	123.79	123.79	154
2023-12-04	123.79	123.79	123.79	123.79	2,745
2023-12-01	121.73	121.73	121.73	121.73	118
2023-11-30	121.73	121.73	121.73	121.73	307
2023-11-29	117.70	117.70	117.70	117.70	132
2023-11-28	117.70	117.70	117.70	117.70	432
2023-11-27	118.46	118.46	118.46	118.46	17
2023-11-24	117.73	117.73	117.73	117.73	115
2023-11-23	117.73	117.73	117.73	117.73	0
2023-11-22	117.73	117.73	117.73	117.73	1,684
2023-11-21	117.73	117.73	117.73	117.73	15,164
2023-11-20	117.73	117.73	117.73	117.73	3
2023-11-17	117.73	117.73	117.73	117.73	175
2023-11-16	117.73	117.73	117.73	117.73	85,946
2023-11-15	117.73	117.73	117.73	117.73	31
2023-11-14	113.37	113.37	113.37	113.37	313
2023-11-13	113.37	113.37	113.37	113.37	5
2023-11-10	113.37	113.37	113.37	113.37	95
2023-11-09	113.37	113.37	113.37	113.37	375
2023-11-08	113.37	113.37	113.37	113.37	495
2023-11-07	110.46	110.46	110.46	110.46	114
2023-11-06	110.46	110.46	110.46	110.46	40,466
2023-11-03	109.71	109.71	109.71	109.71	3,132
2023-11-02	109.71	109.71	109.71	109.71	229
2023-11-01	109.71	109.71	109.71	109.71	769
2023-10-31	109.71	109.71	109.71	109.71	76
2023-10-30	110.25	110.25	110.25	110.25	10
2023-10-27	110.25	110.25	110.25	110.25	899
2023-10-26	116.45	116.45	116.45	116.45	445
2023-10-25	116.45	116.45	116.45	116.45	1,530
2023-10-24	116.45	116.45	116.45	116.45	166
2023-10-23	116.45	116.45	116.45	116.45	599
2023-10-20	117.59	117.59	117.59	117.59	1,196
2023-10-19	117.59	117.59	117.59	117.59	1,184
2023-10-18	118.56	118.56	118.56	118.56	3
2023-10-17	118.56	118.56	118.56	118.56	97
2023-10-16	118.56	118.56	118.56	118.56	22
2023-10-13	118.56	118.56	118.56	118.56	557
2023-10-12	114.93	114.93	114.93	114.93	159
2023-10-11	114.93	114.93	114.93	114.93	12,167
2023-10-10	114.93	114.93	114.93	114.93	81,204
2023-10-09	114.93	114.93	114.93	114.93	1,274
2023-10-06	114.93	114.93	114.93	114.93	312
2023-10-05	114.93	114.93	114.93	114.93	890
2023-10-04	114.93	114.93	114.93	114.93	400
2023-10-03	114.93	114.93	114.93	114.93	1,438
2023-10-02	114.93	114.93	114.93	114.93	691
2023-09-29	118.13	118.13	118.13	118.13	256
2023-09-28	112.72	112.72	112.72	112.72	41,889
2023-09-27	112.72	112.72	112.72	112.72	4,868
2023-09-26	113.91	113.91	113.91	113.91	1,164
2023-09-25	113.91	113.91	113.91	113.91	474
2023-09-22	113.91	113.91	113.91	113.91	127
2023-09-21	115.52	115.52	115.52	115.52	35
2023-09-20	115.52	115.52	115.52	115.52	68
2023-09-19	119.30	119.30	119.30	119.30	276
2023-09-18	119.30	119.30	119.30	119.30	1,936
2023-09-15	119.30	119.30	119.30	119.30	95
2023-09-14	119.30	119.30	119.30	119.30	5
2023-09-13	119.89	119.89	119.89	119.89	310
2023-09-12	119.89	119.89	119.89	119.89	341
2023-09-11	120.64	120.64	120.64	120.64	118
2023-09-08	120.64	120.64	120.64	120.64	2
2023-09-07	120.64	120.64	120.64	120.64	95
2023-09-06	120.64	120.64	120.64	120.64	33
2023-09-05	121.84	121.84	121.84	121.84	37
2023-09-04	122.28	122.28	122.28	122.28	0
2023-09-01	122.28	122.28	122.28	122.28	2,430
2023-08-31	123.59	123.59	123.59	123.59	575
2023-08-30	123.59	123.59	123.59	123.59	1,045
2023-08-29	123.59	123.59	123.59	123.59	278
2023-08-28	123.59	123.59	123.59	123.59	0
2023-08-25	123.59	123.59	123.59	123.59	333
2023-08-24	123.59	123.59	123.59	123.59	2,162
2023-08-23	123.59	123.59	123.59	123.59	1,225
2023-08-22	123.59	123.59	123.59	123.59	57
2023-08-21	123.59	123.59	123.59	123.59	147
2023-08-18	124.88	124.88	124.88	124.88	175
2023-08-17	124.88	124.88	124.88	124.88	416
2023-08-16	124.88	124.88	124.88	124.88	17,615
2023-08-15	124.88	124.88	124.88	124.88	0
2023-08-14	124.88	124.88	124.88	124.88	151
2023-08-11	124.88	124.88	124.88	124.88	66,822
2023-08-10	123.94	123.94	123.94	123.94	477
2023-08-09	124.63	124.63	124.63	124.63	120
2023-08-08	124.63	124.63	124.63	124.63	408
2023-08-07	124.92	124.92	124.92	124.92	206
2023-08-04	124.92	124.92	124.92	124.92	285
2023-08-03	124.92	124.92	124.92	124.92	356
2023-08-02	124.92	124.92	124.92	124.92	342
2023-08-01	127.22	127.22	127.22	127.22	21
2023-07-31	127.22	127.22	127.22	127.22	481
2023-07-28	127.22	127.22	127.22	127.22	105
2023-07-27	127.22	127.22	127.22	127.22	467
2023-07-26	127.22	127.22	127.22	127.22	561
2023-07-25	125.05	125.05	125.05	125.05	125
2023-07-24	124.30	124.30	124.30	124.30	1,169
2023-07-21	124.30	124.30	124.30	124.30	205
2023-07-20	124.30	124.30	124.30	124.30	591
2023-07-19	120.19	120.19	120.19	120.19	17,597
2023-07-18	120.19	120.19	120.19	120.19	192
2023-07-17	120.19	120.19	120.19	120.19	422
2023-07-14	118.56	118.56	118.56	118.56	364
2023-07-13	118.56	118.56	118.56	118.56	11,367
2023-07-12	119.47	119.47	119.47	119.47	163,353
2023-07-11	116.48	116.48	116.48	116.48	360,581
2023-07-10	111.12	111.12	111.12	111.12	380
2023-07-07	111.12	111.12	111.12	111.12	2,576
2023-07-06	111.12	111.12	111.12	111.12	1,291
2023-07-05	111.12	111.12	111.12	111.12	452
2023-07-04	111.12	111.12	111.12	111.12	0
2023-07-03	111.12	111.12	111.12	111.12	418
2023-06-30	111.12	111.12	111.12	111.12	581
2023-06-29	111.12	111.12	111.12	111.12	1,488
2023-06-28	111.12	111.12	111.12	111.12	8,018
2023-06-27	111.12	111.12	111.12	111.12	1,282
2023-06-26	108.38	108.38	108.38	108.38	453
2023-06-23	112.28	112.28	112.28	112.28	80
2023-06-22	112.28	112.28	112.28	112.28	81,953
2023-06-21	112.28	112.28	112.28	112.28	634
2023-06-20	112.28	112.28	112.28	112.28	1,791
2023-06-19	113.81	113.81	113.81	113.81	18
2023-06-16	113.96	113.96	113.96	113.96	101
2023-06-15	110.80	110.80	110.80	110.80	443
2023-06-14	110.80	110.80	110.80	110.80	799
2023-06-13	110.80	110.80	110.80	110.80	1,007
2023-06-12	110.80	110.80	110.80	110.80	397
2023-06-09	110.80	110.80	110.80	110.80	374
2023-06-08	111.59	111.59	111.59	111.59	360,676
2023-06-07	105.86	105.86	105.86	105.86	406
2023-06-06	105.86	105.86	105.86	105.86	445
2023-06-05	105.86	105.86	105.86	105.86	1,768
2023-06-02	105.86	105.86	105.86	105.86	694
2023-06-01	105.86	105.86	105.86	105.86	1,682
2023-05-31	105.65	105.65	105.65	105.65	1,873
2023-05-30	108.11	108.11	108.11	108.11	1,215
2023-05-29	108.11	108.11	108.11	108.11	0
2023-05-26	108.11	108.11	108.11	108.11	486
2023-05-25	108.11	108.11	108.11	108.11	369
2023-05-24	108.11	108.11	108.11	108.11	1,617
2023-05-23	108.11	108.11	108.11	108.11	1,374
2023-05-22	108.11	108.11	108.11	108.11	57,323
2023-05-19	108.45	108.45	108.45	108.45	137
2023-05-18	108.45	108.45	108.45	108.45	386
2023-05-17	106.50	106.50	106.50	106.50	73,683
2023-05-16	108.20	108.20	108.20	108.20	214
2023-05-15	106.61	106.61	106.61	106.61	228
2023-05-12	107.26	107.26	107.26	107.26	14,880
2023-05-11	107.26	107.26	107.26	107.26	136
2023-05-10	107.26	107.26	107.26	107.26	63
2023-05-09	107.24	107.24	107.24	107.24	172
2023-05-08	108.45	108.45	108.45	108.45	0
2023-05-05	108.45	108.45	108.45	108.45	15,227
2023-05-04	108.90	108.90	108.90	108.90	81
2023-05-03	108.90	108.90	108.90	108.90	570
2023-05-02	107.84	107.84	107.84	107.84	244
2023-05-01	107.84	107.84	107.84	107.84	0
2023-04-28	107.84	107.84	107.84	107.84	87
2023-04-27	109.77	109.77	109.77	109.77	1,065
2023-04-26	109.77	109.77	109.77	109.77	1,950
2023-04-25	109.77	109.77	109.77	109.77	1,670
2023-04-24	109.77	109.77	109.77	109.77	3,311
2023-04-21	109.77	109.77	109.77	109.77	2,721
2023-04-20	109.25	109.25	109.25	109.25	1,365
2023-04-19	109.25	109.25	109.25	109.25	1,471
2023-04-18	109.25	109.25	109.25	109.25	537
2023-04-17	109.25	109.25	109.25	109.25	2
2023-04-14	109.25	109.25	109.25	109.25	902
2023-04-13	108.01	108.01	108.01	108.01	1,543
2023-04-12	107.07	107.07	107.07	107.07	423
2023-04-11	107.07	107.07	107.07	107.07	10,616
2023-04-10	108.86	108.86	108.86	108.86	0
2023-04-07	108.86	108.86	108.86	108.86	0
2023-04-06	108.86	108.86	108.86	108.86	758
2023-04-05	108.86	108.86	108.86	108.86	213
2023-04-04	111.54	111.54	111.54	111.54	13,497
2023-04-03	114.39	114.39	114.39	114.39	147
2023-03-31	114.39	114.39	114.39	114.39	1,079
2023-03-30	108.84	108.84	108.84	108.84	3,063
2023-03-29	108.84	108.84	108.84	108.84	1,767
2023-03-28	108.84	108.84	108.84	108.84	544
2023-03-27	108.84	108.84	108.84	108.84	0
2023-03-24	109.41	109.41	109.41	109.41	1,094
2023-03-23	109.41	109.41	109.41	109.41	5,216
2023-03-22	109.41	109.41	109.41	109.41	4,154
2023-03-21	109.70	109.70	109.70	109.70	121,107
2023-03-20	108.50	108.50	108.50	108.50	840
2023-03-17	108.24	108.24	108.24	108.24	10,209
2023-03-16	108.24	108.24	108.24	108.24	191
2023-03-15	108.24	108.24	108.24	108.24	200
2023-03-14	108.46	108.46	108.46	108.46	530
2023-03-13	108.46	108.46	108.46	108.46	367
2023-03-10	113.19	113.19	113.19	113.19	254
2023-03-09	113.19	113.19	113.19	113.19	24
2023-03-08	113.19	113.19	113.19	113.19	225
2023-03-07	113.19	113.19	113.19	113.19	171
2023-03-06	113.19	113.19	113.19	113.19	2,656
2023-03-03	112.10	112.10	112.10	112.10	2,942
2023-03-02	110.50	110.50	110.50	110.50	135
2023-03-01	110.50	110.50	110.50	110.50	479
2023-02-28	110.99	110.99	110.99	110.99	12
2023-02-27	111.38	111.38	111.38	111.38	3,533
2023-02-24	111.95	111.95	111.95	111.95	170
2023-02-23	111.95	111.95	111.95	111.95	369
2023-02-22	111.95	111.95	111.95	111.95	739
2023-02-21	114.75	114.75	114.75	114.75	62,149
2023-02-20	114.66	114.66	114.66	114.66	0
2023-02-17	114.66	114.66	114.66	114.66	141
2023-02-16	113.88	113.88	113.88	113.88	524
2023-02-15	113.88	113.88	113.88	113.88	100
2023-02-14	113.88	113.88	113.88	113.88	414
2023-02-13	113.45	113.45	113.45	113.45	151
2023-02-10	116.10	116.10	116.10	116.10	106
2023-02-09	116.10	116.10	116.10	116.10	390
2023-02-08	116.10	116.10	116.10	116.10	8,105
2023-02-07	116.66	116.66	116.66	116.66	61
2023-02-06	117.39	117.39	117.39	117.39	174
2023-02-03	120.60	120.60	120.60	120.60	373
2023-02-02	121.33	121.33	121.33	121.33	644
2023-02-01	113.21	113.21	113.21	113.21	950
2023-01-31	113.21	113.21	113.21	113.21	15,668
2023-01-30	113.21	113.21	113.21	113.21	0
2023-01-27	119.80	119.80	119.80	119.80	67
2023-01-26	119.80	119.80	119.80	119.80	0
2023-01-25	119.80	119.80	119.80	119.80	214
2023-01-24	119.80	119.80	119.80	119.80	196,070
2023-01-23	119.80	119.80	119.80	119.80	3,143
2023-01-20	115.52	115.52	115.52	115.52	17
2023-01-19	116.21	116.21	116.21	116.21	22
2023-01-18	117.32	117.32	117.32	117.32	260
2023-01-17	118.86	118.86	118.86	118.86	3,995
2023-01-16	119.85	119.85	119.85	119.85	0
2023-01-13	119.85	119.85	119.85	119.85	0
2023-01-12	117.10	117.10	117.10	117.10	75
2023-01-11	117.10	117.10	117.10	117.10	16,310
2023-01-10	117.10	117.10	117.10	117.10	50
2023-01-09	117.10	117.10	117.10	117.10	2
2023-01-06	116.45	116.45	116.45	116.45	60
2023-01-05	116.45	116.45	116.45	116.45	11
2023-01-04	116.23	116.23	116.23	116.23	202
2023-01-03	116.23	116.23	116.23	116.23	74
2023-01-02	114.43	114.43	114.43	114.43	0
2022-12-30	114.43	114.43	114.43	114.43	50
2022-12-29	114.43	114.43	114.43	114.43	30
2022-12-28	112.62	112.62	112.62	112.62	0
2022-12-27	116.23	116.23	116.23	116.23	0
2022-12-26	116.23	116.23	116.23	116.23	0
2022-12-23	116.23	116.23	116.23	116.23	42
2022-12-22	116.23	116.23	116.23	116.23	1,136
2022-12-21	116.23	116.23	116.23	116.23	32
2022-12-20	113.43	113.43	113.43	113.43	141
2022-12-19	115.96	115.96	115.96	115.96	237
2022-12-16	122.67	122.67	122.67	122.67	226
2022-12-15	122.67	122.67	122.67	122.67	13
2022-12-14	124.29	124.29	124.29	124.29	79
2022-12-13	122.97	122.97	122.97	122.97	53
2022-12-12	119.91	119.91	119.91	119.91	18
2022-12-09	120.34	120.34	120.34	120.34	40
2022-12-08	120.44	120.44	120.44	120.44	23
2022-12-07	120.24	120.24	120.24	120.24	4
2022-12-06	122.76	122.76	122.76	122.76	366
2022-12-05	125.01	125.01	125.01	125.01	527
2022-12-02	124.68	124.68	124.68	124.68	55
2022-12-01	120.00	120.00	120.00	120.00	314
2022-11-30	120.00	120.00	120.00	120.00	24
2022-11-29	119.83	119.83	119.83	119.83	276
2022-11-28	121.85	121.85	121.85	121.85	24
2022-11-25	121.55	121.55	121.55	121.55	50
2022-11-24	121.55	121.55	121.55	121.55	0
2022-11-23	121.55	121.55	121.55	121.55	94
2022-11-22	121.05	121.05	121.05	121.05	6,739
2022-11-21	121.05	121.05	121.05	121.05	124
2022-11-18	121.05	121.05	121.05	121.05	129
2022-11-17	122.59	122.59	122.59	122.59	62
2022-11-16	122.59	122.59	122.59	122.59	46
2022-11-15	122.59	122.59	122.59	122.59	6,074
2022-11-14	115.24	115.24	115.24	115.24	4
2022-11-11	115.24	115.24	115.24	115.24	63
2022-11-10	115.24	115.24	115.24	115.24	159
2022-11-09	116.79	116.79	116.79	116.79	14,722
2022-11-08	115.20	115.20	115.20	115.20	722
2022-11-07	110.93	110.93	110.93	110.93	1
2022-11-04	110.93	110.93	110.93	110.93	4
2022-11-03	114.50	114.50	114.50	114.50	5,762
2022-11-02	118.82	118.82	118.82	118.82	0
2022-11-01	118.82	118.82	118.82	118.82	104
2022-10-31	119.79	119.79	119.79	119.79	0
2022-10-28	115.39	115.39	115.39	115.39	90
2022-10-27	115.39	115.39	115.39	115.39	85
2022-10-26	114.90	114.90	114.90	114.90	88
2022-10-25	110.33	110.33	110.33	110.33	684
2022-10-24	110.33	110.33	110.33	110.33	1,090
2022-10-21	110.33	110.33	110.33	110.33	198
2022-10-20	111.95	111.95	111.95	111.95	0
2022-10-19	111.95	111.95	111.95	111.95	717
2022-10-18	111.95	111.95	111.95	111.95	0
2022-10-17	111.34	111.34	111.34	111.34	5
2022-10-14	111.34	111.34	111.34	111.34	665
2022-10-13	106.67	106.67	106.67	106.67	407
2022-10-12	106.67	106.67	106.67	106.67	7,949
2022-10-11	111.69	111.69	111.69	111.69	0
2022-10-10	111.69	111.69	111.69	111.69	135
2022-10-07	111.69	111.69	111.69	111.69	8,141
2022-10-06	112.72	112.72	112.72	112.72	0
2022-10-05	112.72	112.72	112.72	112.72	0
2022-10-04	112.72	112.72	112.72	112.72	0
2022-10-03	112.72	112.72	112.72	112.72	36
2022-09-30	113.39	113.39	113.39	113.39	20
2022-09-29	117.38	117.38	117.38	117.38	100
2022-09-28	113.32	113.32	113.32	113.32	70
2022-09-27	114.04	114.04	114.04	114.04	11,027
2022-09-26	119.11	119.11	119.11	119.11	0
2022-09-23	119.11	119.11	119.11	119.11	200
2022-09-22	117.91	117.91	117.91	117.91	11,600
2022-09-21	120.39	120.39	120.39	120.39	6,838
2022-09-20	120.39	120.39	120.39	120.39	200
2022-09-19	120.46	120.46	120.46	120.46	0
2022-09-16	120.46	120.46	120.46	120.46	17
2022-09-15	120.46	120.46	120.46	120.46	19
2022-09-14	125.05	125.05	125.05	125.05	83
2022-09-13	125.05	125.05	125.05	125.05	282
2022-09-12	125.05	125.05	125.05	125.05	60
2022-09-09	125.05	125.05	125.05	125.05	0
2022-09-08	121.08	121.08	121.08	121.08	31
2022-09-07	121.08	121.08	121.08	121.08	10
2022-09-06	121.08	121.08	121.08	121.08	127
2022-09-05	124.13	124.13	124.13	124.13	0
2022-09-02	124.13	124.13	124.13	124.13	14
2022-09-01	123.34	123.34	123.34	123.34	3
2022-08-31	134.06	134.06	134.06	134.06	0
2022-08-30	134.06	134.06	134.06	134.06	67
2022-08-29	134.06	134.06	134.06	134.06	0
2022-08-26	134.06	134.06	134.06	134.06	148
2022-08-25	137.57	137.57	137.57	137.57	51
2022-08-24	137.57	137.57	137.57	137.57	0
2022-08-23	137.57	137.57	137.57	137.57	6
2022-08-22	137.57	137.57	137.57	137.57	106
2022-08-19	139.55	139.55	139.55	139.55	45
2022-08-18	139.55	139.55	139.55	139.55	11
2022-08-17	138.80	138.80	138.80	138.80	125
2022-08-16	137.09	137.09	137.09	137.09	108
2022-08-15	136.46	136.46	136.46	136.46	78
2022-08-12	133.54	133.54	133.54	133.54	8
2022-08-11	132.95	132.95	132.95	132.95	3,186
2022-08-10	131.24	131.24	131.24	131.24	0
2022-08-09	131.24	131.24	131.24	131.24	58
2022-08-08	131.29	131.29	131.29	131.29	1,000
2022-08-05	128.48	128.48	128.48	128.48	0
2022-08-04	128.48	128.48	128.48	128.48	15
2022-08-03	126.36	126.36	126.36	126.36	202,574
2022-08-02	126.81	126.81	126.81	126.81	330
2022-08-01	126.16	126.16	126.16	126.16	0
2022-07-29	126.16	126.16	126.16	126.16	40
2022-07-28	126.16	126.16	126.16	126.16	14
2022-07-27	121.89	121.89	121.89	121.89	0
2022-07-26	121.89	121.89	121.89	121.89	0
2022-07-25	121.89	121.89	121.89	121.89	0
2022-07-22	120.65	120.65	120.65	120.65	1,425
2022-07-21	120.65	120.65	120.65	120.65	28,281
2022-07-20	119.17	119.17	119.17	119.17	70,020
2022-07-19	115.24	115.24	115.24	115.24	0
2022-07-18	115.24	115.24	115.24	115.24	50
2022-07-15	116.75	116.75	116.75	116.75	0
2022-07-14	116.75	116.75	116.75	116.75	61
2022-07-13	116.75	116.75	116.75	116.75	0
2022-07-12	116.75	116.75	116.75	116.75	0
2022-07-11	116.75	116.75	116.75	116.75	121
2022-07-08	116.97	116.97	116.97	116.97	16
2022-07-07	116.97	116.97	116.97	116.97	6,137
2022-07-06	115.94	115.94	115.94	115.94	86
2022-07-05	113.87	113.87	113.87	113.87	12
2022-07-04	113.87	113.87	113.87	113.87	0
2022-07-01	113.87	113.87	113.87	113.87	105
2022-06-30	114.65	114.65	114.65	114.65	776
2022-06-29	115.63	115.63	115.63	115.63	183
2022-06-28	115.63	115.63	115.63	115.63	40
2022-06-27	115.63	115.63	115.63	115.63	0
2022-06-24	115.63	115.63	115.63	115.63	50
2022-06-23	115.63	115.63	115.63	115.63	0
2022-06-22	113.93	113.93	113.93	113.93	0
2022-06-21	113.93	113.93	113.93	113.93	160
2022-06-20	117.47	117.47	117.47	117.47	0
2022-06-17	117.47	117.47	117.47	117.47	372
2022-06-16	117.47	117.47	117.47	117.47	9
2022-06-15	117.47	117.47	117.47	117.47	0
2022-06-14	126.75	126.75	126.75	126.75	0
2022-06-13	126.75	126.75	126.75	126.75	9
2022-06-10	126.75	126.75	126.75	126.75	132
2022-06-09	126.75	126.75	126.75	126.75	370
2022-06-08	126.75	126.75	126.75	126.75	600
2022-06-07	125.93	125.93	125.93	125.93	5
2022-06-06	123.55	123.55	123.55	123.55	6
2022-06-03	123.55	123.55	123.55	123.55	0
2022-06-02	123.55	123.55	123.55	123.55	0
2022-06-01	123.55	123.55	123.55	123.55	355
2022-05-31	122.91	122.91	122.91	122.91	1,576
2022-05-30	120.09	120.09	120.09	120.09	0
2022-05-27	120.09	120.09	120.09	120.09	0
2022-05-26	120.09	120.09	120.09	120.09	14
2022-05-25	120.68	120.68	120.68	120.68	6
2022-05-24	120.68	120.68	120.68	120.68	0
2022-05-23	120.68	120.68	120.68	120.68	15
2022-05-20	120.68	120.68	120.68	120.68	20
2022-05-19	120.68	120.68	120.68	120.68	64
2022-05-18	120.68	120.68	120.68	120.68	20
2022-05-17	117.93	117.93	117.93	117.93	0
2022-05-16	117.93	117.93	117.93	117.93	0
2022-05-13	117.93	117.93	117.93	117.93	0
2022-05-12	118.22	118.22	118.22	118.22	216,049
2022-05-11	124.81	124.81	124.81	124.81	14
2022-05-10	124.81	124.81	124.81	124.81	4
2022-05-09	124.81	124.81	124.81	124.81	1
2022-05-06	124.74	124.74	124.74	124.74	7
2022-05-05	133.54	133.54	133.54	133.54	23
2022-05-04	128.77	128.77	128.77	128.77	1,211
2022-05-03	127.85	127.85	127.85	127.85	0
2022-05-02	131.30	131.30	131.30	131.30	0
2022-04-29	131.30	131.30	131.30	131.30	1,100
2022-04-28	131.30	131.30	131.30	131.30	7
2022-04-27	129.51	129.51	129.51	129.51	32,706
2022-04-26	140.12	140.12	140.12	140.12	250
2022-04-25	140.12	140.12	140.12	140.12	7
2022-04-22	140.12	140.12	140.12	140.12	456
2022-04-21	140.12	140.12	140.12	140.12	239
2022-04-20	136.56	136.56	136.56	136.56	24,839
2022-04-19	136.49	136.49	136.49	136.49	24,067
2022-04-18	137.89	137.89	137.89	137.89	0
2022-04-15	137.89	137.89	137.89	137.89	0
2022-04-14	137.89	137.89	137.89	137.89	71
2022-04-13	136.84	136.84	136.84	136.84	0
2022-04-12	136.84	136.84	136.84	136.84	32,714
2022-04-11	137.41	137.41	137.41	137.41	456
2022-04-08	140.25	140.25	140.25	140.25	341
2022-04-07	140.25	140.25	140.25	140.25	55
2022-04-06	140.91	140.91	140.91	140.91	190
2022-04-05	140.91	140.91	140.91	140.91	166
2022-04-04	138.11	138.11	138.11	138.11	461
2022-04-01	137.87	137.87	137.87	137.87	40
2022-03-31	137.87	137.87	137.87	137.87	2,060
2022-03-30	129.33	129.33	129.33	129.33	510
2022-03-29	127.89	127.89	127.89	127.89	0
2022-03-28	127.89	127.89	127.89	127.89	0
2022-03-25	127.89	127.89	127.89	127.89	503
2022-03-24	127.45	127.45	127.45	127.45	0
2022-03-23	127.45	127.45	127.45	127.45	0
2022-03-22	126.03	126.03	126.03	126.03	30,308
2022-03-21	128.13	128.13	128.13	128.13	6
2022-03-18	125.62	125.62	125.62	125.62	174
2022-03-17	122.19	122.19	122.19	122.19	668
2022-03-16	122.19	122.19	122.19	122.19	25
2022-03-15	122.19	122.19	122.19	122.19	50
2022-03-14	122.19	122.19	122.19	122.19	0
2022-03-11	122.19	122.19	122.19	122.19	5
2022-03-10	118.43	118.43	118.43	118.43	51
2022-03-09	118.43	118.43	118.43	118.43	13
2022-03-08	122.68	122.68	122.68	122.68	125
2022-03-07	123.06	123.06	123.06	123.06	219
2022-03-04	118.50	118.50	118.50	118.50	0
2022-03-03	118.50	118.50	118.50	118.50	3
2022-03-02	118.50	118.50	118.50	118.50	18
2022-03-01	115.79	115.79	115.79	115.79	0
2022-02-28	115.79	115.79	115.79	115.79	17
2022-02-25	115.79	115.79	115.79	115.79	180,865
2022-02-24	114.80	114.80	114.80	114.80	250
2022-02-23	115.59	115.59	115.59	115.59	118,789
2022-02-22	115.31	115.31	115.31	115.31	106,518
2022-02-21	117.61	117.61	117.61	117.61	0
2022-02-18	117.61	117.61	117.61	117.61	244
2022-02-17	120.02	120.02	120.02	120.02	0
2022-02-16	119.94	119.94	119.94	119.94	3
2022-02-15	119.94	119.94	119.94	119.94	101
2022-02-14	121.02	121.02	121.02	121.02	1,488
2022-02-11	121.02	121.02	121.02	121.02	0
2022-02-10	121.02	121.02	121.02	121.02	0
2022-02-09	121.02	121.02	121.02	121.02	0
2022-02-08	119.91	119.91	119.91	119.91	50
2022-02-07	119.91	119.91	119.91	119.91	321
2022-02-04	118.86	118.86	118.86	118.86	37,390
2022-02-03	119.44	119.44	119.44	119.44	59
2022-02-02	118.10	118.10	118.10	118.10	0
2022-02-01	112.38	112.38	112.38	112.38	0
2022-01-31	112.38	112.38	112.38	112.38	0
2022-01-28	112.38	112.38	112.38	112.38	152
2022-01-27	112.76	112.76	112.76	112.76	212
2022-01-26	116.39	116.39	116.39	116.39	37
2022-01-25	117.28	117.28	117.28	117.28	141
2022-01-24	118.70	118.70	118.70	118.70	1,009
2022-01-21	121.62	121.62	121.62	121.62	9
2022-01-20	123.84	123.84	123.84	123.84	441
2022-01-19	123.84	123.84	123.84	123.84	0
2022-01-18	123.84	123.84	123.84	123.84	3,817
2022-01-17	125.00	125.00	125.00	125.00	0
2022-01-14	128.59	128.59	128.59	128.59	366
2022-01-13	128.59	128.59	128.59	128.59	35
2022-01-12	127.79	127.79	127.79	127.79	30
2022-01-11	126.70	126.70	126.70	126.70	624
2022-01-10	128.09	128.09	128.09	128.09	268
2022-01-07	130.08	130.08	130.08	130.08	41,190
2022-01-06	131.69	131.69	131.69	131.69	20
2022-01-05	134.25	134.25	134.25	134.25	30,076
2022-01-04	133.64	133.64	133.64	133.64	30
2022-01-03	137.22	137.22	137.22	137.22	0
2021-12-31	137.22	137.22	137.22	137.22	0
2021-12-30	137.22	137.22	137.22	137.22	306
2021-12-29	135.97	135.97	135.97	135.97	55
2021-12-28	135.57	135.57	135.57	135.57	0
2021-12-27	135.57	135.57	135.57	135.57	0
2021-12-24	135.57	135.57	135.57	135.57	0
2021-12-23	135.57	135.57	135.57	135.57	493
2021-12-22	134.24	134.24	134.24	134.24	420
2021-12-21	125.01	125.01	125.01	125.01	197
2021-12-20	123.89	123.89	123.89	123.89	0
2021-12-17	125.28	125.28	125.28	125.28	0
2021-12-16	125.28	125.28	125.28	125.28	0
2021-12-15	122.43	122.43	122.43	122.43	100
2021-12-14	123.04	123.04	123.04	123.04	100
2021-12-13	123.04	123.04	123.04	123.04	19
2021-12-10	123.04	123.04	123.04	123.04	80
2021-12-09	123.04	123.04	123.04	123.04	0
2021-12-08	119.80	119.80	119.80	119.80	0
2021-12-07	119.80	119.80	119.80	119.80	46
2021-12-06	119.80	119.80	119.80	119.80	0
2021-12-03	120.65	120.65	120.65	120.65	0
2021-12-02	123.42	123.42	123.42	123.42	0
2021-12-01	123.42	123.42	123.42	123.42	0
2021-11-30	123.42	123.42	123.42	123.42	1,153
2021-11-29	123.42	123.42	123.42	123.42	53
2021-11-26	125.08	125.08	125.08	125.08	337
2021-11-25	125.08	125.08	125.08	125.08	0
2021-11-24	124.38	124.38	124.38	124.38	41
2021-11-23	124.38	124.38	124.38	124.38	184
2021-11-22	125.35	125.35	125.35	125.35	9
2021-11-19	125.35	125.35	125.35	125.35	310
2021-11-18	125.35	125.35	125.35	125.35	25
2021-11-17	125.85	125.85	125.85	125.85	132,227
2021-11-16	125.85	125.85	125.85	125.85	24
2021-11-15	123.52	123.52	123.52	123.52	54,494
2021-11-12	123.52	123.52	123.52	123.52	144
2021-11-11	122.82	122.82	122.82	122.82	0
2021-11-10	122.82	122.82	122.82	122.82	0
2021-11-09	125.49	125.49	125.49	125.49	73
2021-11-08	125.49	125.49	125.49	125.49	98
2021-11-05	125.49	125.49	125.49	125.49	787
2021-11-04	122.24	122.24	122.24	122.24	80,347
2021-11-03	122.24	122.24	122.24	122.24	3,130
2021-11-02	123.28	123.28	123.28	123.28	185
2021-11-01	123.28	123.28	123.28	123.28	312
2021-10-29	122.98	122.98	122.98	122.98	335
2021-10-28	122.98	122.98	122.98	122.98	118
2021-10-27	123.18	123.18	123.18	123.18	270
2021-10-26	123.18	123.18	123.18	123.18	85
2021-10-25	121.81	121.81	121.81	121.81	74
2021-10-22	121.81	121.81	121.81	121.81	315
2021-10-21	121.81	121.81	121.81	121.81	35
2021-10-20	121.81	121.81	121.81	121.81	3,083
2021-10-19	120.03	120.03	120.03	120.03	327
2021-10-18	118.75	118.75	118.75	118.75	837
2021-10-15	118.75	118.75	118.75	118.75	87
2021-10-14	117.79	117.79	117.79	117.79	150
2021-10-13	117.79	117.79	117.79	117.79	46
2021-10-12	118.37	118.37	118.37	118.37	654
2021-10-11	118.37	118.37	118.37	118.37	589
2021-10-08	118.37	118.37	118.37	118.37	28
2021-10-07	118.60	118.60	118.60	118.60	298
2021-10-06	115.34	115.34	115.34	115.34	136
2021-10-05	115.34	115.34	115.34	115.34	26
2021-10-04	114.18	114.18	114.18	114.18	187
2021-10-01	107.77	107.77	107.77	107.77	254
2021-09-30	107.77	107.77	107.77	107.77	64
2021-09-29	107.77	107.77	107.77	107.77	4
2021-09-28	108.77	108.77	108.77	108.77	108
2021-09-27	110.31	110.31	110.31	110.31	107
2021-09-24	110.31	110.31	110.31	110.31	143
2021-09-23	107.81	107.81	107.81	107.81	839
2021-09-22	107.81	107.81	107.81	107.81	150
2021-09-21	107.81	107.81	107.81	107.81	205
2021-09-20	108.78	108.78	108.78	108.78	105
2021-09-17	109.37	109.37	109.37	109.37	311
2021-09-16	109.71	109.71	109.71	109.71	12
2021-09-15	109.66	109.66	109.66	109.66	0
2021-09-14	109.45	109.45	109.45	109.45	53
2021-09-13	110.57	110.57	110.57	110.57	4,356
2021-09-10	111.32	111.32	111.32	111.32	34
2021-09-09	111.64	111.64	111.64	111.64	0
2021-09-08	111.64	111.64	111.64	111.64	0
2021-09-07	111.64	111.64	111.64	111.64	633
2021-09-06	113.56	113.56	113.56	113.56	0
2021-09-03	114.52	114.52	114.52	114.52	2
2021-09-02	114.52	114.52	114.52	114.52	9
2021-09-01	114.52	114.52	114.52	114.52	620
2021-08-31	114.52	114.52	114.52	114.52	100
2021-08-30	115.18	115.18	115.18	115.18	0
2021-08-27	115.18	115.18	115.18	115.18	50
2021-08-26	115.18	115.18	115.18	115.18	349
2021-08-25	115.18	115.18	115.18	115.18	60
2021-08-24	115.18	115.18	115.18	115.18	279
2021-08-23	115.42	115.42	115.42	115.42	578
2021-08-20	115.26	115.26	115.26	115.26	15
2021-08-19	114.71	114.71	114.71	114.71	227
2021-08-18	115.08	115.08	115.08	115.08	274
2021-08-17	115.08	115.08	115.08	115.08	95
2021-08-16	115.08	115.08	115.08	115.08	133
2021-08-13	115.08	115.08	115.08	115.08	0
2021-08-12	115.08	115.08	115.08	115.08	36
2021-08-11	115.08	115.08	115.08	115.08	160
2021-08-10	115.08	115.08	115.08	115.08	56
2021-08-09	115.08	115.08	115.08	115.08	1,274
2021-08-06	114.64	114.64	114.64	114.64	10
2021-08-05	114.64	114.64	114.64	114.64	790
2021-08-04	114.80	114.80	114.80	114.80	2
2021-08-03	113.82	113.82	113.82	113.82	107
2021-08-02	113.82	113.82	113.82	113.82	115
2021-07-30	113.63	113.63	113.63	113.63	0
2021-07-29	112.77	112.77	112.77	112.77	7
2021-07-28	110.94	110.94	110.94	110.94	0
2021-07-27	110.94	110.94	110.94	110.94	635
2021-07-26	110.94	110.94	110.94	110.94	60
2021-07-23	110.94	110.94	110.94	110.94	108,901
2021-07-22	111.39	111.39	111.39	111.39	261
2021-07-21	109.98	109.98	109.98	109.98	2
2021-07-20	109.41	109.41	109.41	109.41	0
2021-07-19	111.85	111.85	111.85	111.85	138
2021-07-16	112.19	112.19	112.19	112.19	185
2021-07-15	112.19	112.19	112.19	112.19	30,326
2021-07-14	111.47	111.47	111.47	111.47	37
2021-07-13	108.57	108.57	108.57	108.57	0
2021-07-12	108.57	108.57	108.57	108.57	14
2021-07-09	108.57	108.57	108.57	108.57	527
2021-07-08	108.57	108.57	108.57	108.57	58,057
2021-07-07	108.57	108.57	108.57	108.57	0
2021-07-06	108.77	108.77	108.77	108.77	335
2021-07-05	108.73	108.73	108.73	108.73	0
2021-07-02	107.54	107.54	107.54	107.54	20
2021-07-01	107.54	107.54	107.54	107.54	682
2021-06-30	107.54	107.54	107.54	107.54	0
2021-06-29	106.91	106.91	106.91	106.91	50
2021-06-28	105.61	105.61	105.61	105.61	200
2021-06-25	104.61	104.61	104.61	104.61	0
2021-06-24	104.61	104.61	104.61	104.61	117
2021-06-23	102.02	102.02	102.02	102.02	259
2021-06-22	102.02	102.02	102.02	102.02	0
2021-06-21	102.02	102.02	102.02	102.02	63
2021-06-18	102.99	102.99	102.99	102.99	142
2021-06-17	104.34	104.34	104.34	104.34	18
2021-06-16	104.34	104.34	104.34	104.34	10
2021-06-15	104.49	104.49	104.49	104.49	0
2021-06-14	105.00	105.00	105.00	105.00	298
2021-06-11	104.59	104.59	104.59	104.59	11
2021-06-10	103.81	103.81	103.81	103.81	75
2021-06-09	103.81	103.81	103.81	103.81	5
2021-06-08	102.56	102.56	102.56	102.56	5
2021-06-07	102.56	102.56	102.56	102.56	57,324
2021-06-04	101.49	101.49	101.49	101.49	62
2021-06-03	101.49	101.49	101.49	101.49	10
2021-06-02	101.49	101.49	101.49	101.49	811
2021-06-01	101.49	101.49	101.49	101.49	369
2021-05-28	100.88	100.88	100.88	100.88	12,607
2021-05-27	100.32	100.32	100.32	100.32	18,629
2021-05-26	100.32	100.32	100.32	100.32	4
2021-05-25	100.32	100.32	100.32	100.32	34
2021-05-24	100.32	100.32	100.32	100.32	126
2021-05-21	100.32	100.32	100.32	100.32	56
2021-05-20	100.32	100.32	100.32	100.32	100
2021-05-19	100.32	100.32	100.32	100.32	24,522
2021-05-18	100.32	100.32	100.32	100.32	0
2021-05-17	100.32	100.32	100.32	100.32	0
2021-05-14	98.53	98.53	98.53	98.53	4
2021-05-13	99.03	99.03	99.03	99.03	10
2021-05-12	99.03	99.03	99.03	99.03	170
2021-05-11	101.59	101.59	101.59	101.59	34
2021-05-10	101.59	101.59	101.59	101.59	113
2021-05-07	101.59	101.59	101.59	101.59	22
2021-05-06	100.38	100.38	100.38	100.38	43,118
2021-05-05	100.78	100.78	100.78	100.78	50
2021-05-04	99.09	99.09	99.09	99.09	226
2021-04-30	99.12	99.12	99.12	99.12	0
2021-04-29	99.12	99.12	99.12	99.12	0
2021-04-28	99.12	99.12	99.12	99.12	200
2021-04-27	98.25	98.25	98.25	98.25	0
2021-04-26	98.25	98.25	98.25	98.25	0
2021-04-23	98.25	98.25	98.25	98.25	0
2021-04-22	98.25	98.25	98.25	98.25	0
2021-04-21	97.51	97.51	97.51	97.51	0
2021-04-20	96.43	96.43	96.43	96.43	7
2021-04-19	95.93	95.93	95.93	95.93	166
2021-04-16	96.28	96.28	96.28	96.28	0
2021-04-15	96.28	96.28	96.28	96.28	0
2021-04-14	96.28	96.28	96.28	96.28	447
2021-04-13	96.20	96.20	96.20	96.20	70
2021-04-12	96.36	96.36	96.36	96.36	0
2021-04-09	96.18	96.18	96.18	96.18	167
2021-04-08	94.81	94.81	94.81	94.81	1,785
2021-04-07	99.06	99.06	99.06	99.06	1,550
2021-04-06	99.06	99.06	99.06	99.06	2,014
2021-04-01	99.06	99.06	99.06	99.06	2
2021-03-31	99.06	99.06	99.06	99.06	40
2021-03-30	99.17	99.17	99.17	99.17	50
2021-03-29	99.17	99.17	99.17	99.17	215
2021-03-26	96.96	96.96	96.96	96.96	25
2021-03-25	96.96	96.96	96.96	96.96	81
2021-03-24	96.20	96.20	96.20	96.20	100
2021-03-23	96.20	96.20	96.20	96.20	0
2021-03-22	96.20	96.20	96.20	96.20	118
2021-03-19	97.57	97.57	97.57	97.57	0
2021-03-18	97.80	97.80	97.80	97.80	0
2021-03-17	97.80	97.80	97.80	97.80	30
2021-03-16	97.80	97.80	97.80	97.80	14
2021-03-15	95.93	95.93	95.93	95.93	95
2021-03-12	94.75	94.75	94.75	94.75	2,000
2021-03-11	93.20	93.20	93.20	93.20	38,663
2021-03-10	93.20	93.20	93.20	93.20	32
2021-03-09	93.20	93.20	93.20	93.20	0
2021-03-08	89.31	89.31	89.31	89.31	0
2021-03-05	89.31	89.31	89.31	89.31	0
2021-03-04	92.14	92.14	92.14	92.14	553
2021-03-03	92.14	92.14	92.14	92.14	230
2021-03-02	92.49	92.49	92.49	92.49	141
2021-03-01	91.07	91.07	91.07	91.07	6
2021-02-26	93.25	93.25	93.25	93.25	58
2021-02-25	93.25	93.25	93.25	93.25	11
2021-02-24	88.92	88.92	88.92	88.92	420
2021-02-23	88.92	88.92	88.92	88.92	0
2021-02-22	88.92	88.92	88.92	88.92	18,639
2021-02-19	88.92	88.92	88.92	88.92	12,190
2021-02-18	88.92	88.92	88.92	88.92	577
2021-02-17	88.92	88.92	88.92	88.92	20
2021-02-16	88.87	88.87	88.87	88.87	54
2021-02-15	90.29	90.29	90.29	90.29	0
2021-02-12	90.29	90.29	90.29	90.29	41
2021-02-11	90.89	90.89	90.89	90.89	131
2021-02-10	90.89	90.89	90.89	90.89	20
2021-02-09	91.05	91.05	91.05	91.05	4
2021-02-08	91.63	91.63	91.63	91.63	43,059
2021-02-05	89.95	89.95	89.95	89.95	20
2021-02-04	89.95	89.95	89.95	89.95	174
2021-02-03	90.05	90.05	90.05	90.05	152
2021-02-02	89.30	89.30	89.30	89.30	30
2021-02-01	88.63	88.63	88.63	88.63	295
2021-01-29	89.09	89.09	89.09	89.09	11
2021-01-28	87.33	87.33	87.33	87.33	0
2021-01-27	87.33	87.33	87.33	87.33	263
2021-01-26	86.96	86.96	86.96	86.96	294
2021-01-25	87.65	87.65	87.65	87.65	300
2021-01-22	87.65	87.65	87.65	87.65	4,033
2021-01-21	89.32	89.32	89.32	89.32	0
2021-01-20	88.59	88.59	88.59	88.59	18
2021-01-19	90.72	90.72	90.72	90.72	763
2021-01-18	90.72	90.72	90.72	90.72	0
2021-01-15	90.72	90.72	90.72	90.72	0
2021-01-14	90.72	90.72	90.72	90.72	0
2021-01-13	90.72	90.72	90.72	90.72	0
2021-01-12	91.02	91.02	91.02	91.02	0
2021-01-11	91.53	91.53	91.53	91.53	0
2021-01-08	91.86	91.86	91.86	91.86	50
2021-01-07	92.73	92.73	92.73	92.73	100
2021-01-06	92.73	92.73	92.73	92.73	0
2021-01-05	92.73	92.73	92.73	92.73	0
2021-01-04	92.73	92.73	92.73	92.73	0
2020-12-31	92.27	92.27	92.27	92.27	0
2020-12-30	92.27	92.27	92.27	92.27	1,000
2020-12-29	97.40	97.40	97.40	97.40	0
2020-12-24	97.40	97.40	97.40	97.40	0
2020-12-23	97.40	97.40	97.40	97.40	26
2020-12-22	96.92	96.92	96.92	96.92	0
2020-12-21	96.92	96.92	96.92	96.92	382
2020-12-18	93.53	93.53	93.53	93.53	0
2020-12-17	93.53	93.53	93.53	93.53	0
2020-12-16	93.53	93.53	93.53	93.53	0
2020-12-15	91.70	91.70	91.70	91.70	28
2020-12-14	92.76	92.76	92.76	92.76	0
2020-12-11	92.76	92.76	92.76	92.76	0
2020-12-10	92.76	92.76	92.76	92.76	0
2020-12-09	92.76	92.76	92.76	92.76	2
2020-12-08	93.06	93.06	93.06	93.06	4
2020-12-07	94.42	94.42	94.42	94.42	52
2020-12-04	93.45	93.45	93.45	93.45	0
2020-12-03	92.82	92.82	92.82	92.82	0
2020-12-02	93.58	93.58	93.58	93.58	0
2020-12-01	93.15	93.15	93.15	93.15	0
2020-11-30	93.82	93.82	93.82	93.82	0
2020-11-27	93.82	93.82	93.82	93.82	338
2020-11-26	93.23	93.23	93.23	93.23	0
2020-11-25	93.23	93.23	93.23	93.23	71
2020-11-24	91.05	91.05	91.05	91.05	0
2020-11-23	91.05	91.05	91.05	91.05	0
2020-11-20	91.05	91.05	91.05	91.05	392
2020-11-19	92.57	92.57	92.57	92.57	0
2020-11-18	92.57	92.57	92.57	92.57	0
2020-11-17	91.71	91.71	91.71	91.71	228
2020-11-16	91.68	91.68	91.68	91.68	0
2020-11-13	91.68	91.68	91.68	91.68	0
2020-11-12	91.68	91.68	91.68	91.68	2,512
2020-11-11	80.40	80.40	80.40	80.40	0
2020-11-10	80.40	80.40	80.40	80.40	0
2020-11-09	80.40	80.40	80.40	80.40	0
2020-11-06	80.40	80.40	80.40	80.40	0
2020-11-05	80.40	80.40	80.40	80.40	0
2020-11-04	80.40	80.40	80.40	80.40	0
2020-11-03	80.40	80.40	80.40	80.40	0
2020-11-02	80.40	80.40	80.40	80.40	0
2020-10-30	80.40	80.40	80.40	80.40	0
2020-10-29	80.40	80.40	80.40	80.40	0
2020-10-28	80.40	80.40	80.40	80.40	57
2020-10-27	83.17	83.17	83.17	83.17	0
2020-10-26	83.17	83.17	83.17	83.17	0
2020-10-23	83.17	83.17	83.17	83.17	0
2020-10-22	83.17	83.17	83.17	83.17	0
2020-10-21	83.17	83.17	83.17	83.17	0
2020-10-20	83.17	83.17	83.17	83.17	130
2020-10-19	83.31	83.31	83.31	83.31	0
2020-10-16	83.31	83.31	83.31	83.31	0
2020-10-15	83.31	83.31	83.31	83.31	0
2020-10-14	83.31	83.31	83.31	83.31	15
2020-10-13	83.01	83.01	83.01	83.01	4
2020-10-12	82.85	82.85	82.85	82.85	9
2020-10-09	79.43	79.43	79.43	79.43	8,035
2020-10-08	79.43	79.43	79.43	79.43	0
2020-10-07	79.43	79.43	79.43	79.43	0
2020-10-06	81.45	81.45	81.45	81.45	67,266
2020-10-05	80.72	80.72	80.72	80.72	384
2020-10-02	79.60	79.60	79.60	79.60	0
2020-10-01	79.60	79.60	79.60	79.60	1,200
2020-09-30	79.60	79.60	79.60	79.60	100
2020-09-29	79.60	79.60	79.60	79.60	401
2020-09-28	76.35	76.35	76.35	76.35	0
2020-09-25	76.35	76.35	76.35	76.35	0
2020-09-24	76.35	76.35	76.35	76.35	0
2020-09-23	77.52	77.52	77.52	77.52	5,492
2020-09-22	78.59	78.59	78.59	78.59	0
2020-09-21	78.59	78.59	78.59	78.59	20
2020-09-18	79.52	79.52	79.52	79.52	0
2020-09-17	79.75	79.75	79.75	79.75	0
2020-09-16	79.14	79.14	79.14	79.14	0
2020-09-15	77.28	77.28	77.28	77.28	0
2020-09-14	77.28	77.28	77.28	77.28	0
2020-09-11	77.28	77.28	77.28	77.28	0
2020-04-03	64.50	64.50	64.50	64.50	0
2020-04-02	64.50	64.50	64.50	64.50	819
2020-04-01	64.50	64.50	64.50	64.50	0

Share	Price	Change
Angle (AGL)	17.75	29.09%
Ondine Biomed (OBI)	6.50	28.78%
Fletcher King (FLK)	44.50	27.14%
Ceps (CEPS)	21.50	22.86%
Helix Exploration (HEX)	15.10	19.23%

Share	Price	Change
Mirriad Advertising (MIRI)	1.275	-40.23%
Indus Gas (INDI)	8.70	-26.25%
Seeen (SEEN)	3.75	-14.77%
Electric Guitar (ELEG)	1.80	-14.29%
Gfinity (GFIN)	0.03	-14.29%

Share	Price	Volume
Beacon Energy. (BCE)	0.0625	381,337,880
Baron Oil (BOIL)	0.0675	164,934,420
Tower Resources (TRP)	0.0215	153,494,590
Supply@me Cap (SYME)	0.028	143,098,134
Red Rock Resources (RRR)	0.0525	133,145,131