Public Storage Share History

Public Storage Share Price history. The following table shows end-of-day data 0KS3 historical share prices for Public Storage, 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.

0KS3.L
Share Price 0KS3.L
Charts 0KS3.L
Trades 0KS3.L
History Compare
0KS3.L 0KS3.L
Share News 0KS3.L
RNS 0KS3.L
Accounts

Date	Open	High	Low	Close	Volume
2024-05-03	264.58	264.58	264.58	264.58	574
2024-05-02	262.57	262.57	262.57	262.57	81
2024-05-01	263.28	263.28	263.28	263.28	229
2024-04-30	263.28	263.28	263.28	263.28	53,563
2024-04-29	259.86	259.86	259.86	259.86	59,077
2024-04-26	258.62	258.62	258.62	258.62	10
2024-04-25	258.60	258.60	258.60	258.60	15
2024-04-24	258.60	258.60	258.60	258.60	61,377
2024-04-23	258.60	258.60	258.60	258.60	10
2024-04-22	258.60	258.60	258.60	258.60	27
2024-04-19	258.60	258.60	258.60	258.60	163
2024-04-18	260.12	260.12	260.12	260.12	2,156
2024-04-17	261.19	261.19	261.19	261.19	193
2024-04-16	260.15	260.15	260.15	260.15	96
2024-04-15	267.28	267.28	267.28	267.28	545
2024-04-12	275.63	275.63	275.63	275.63	125
2024-04-11	271.32	271.32	271.32	271.32	80
2024-04-10	288.89	288.89	288.89	288.89	167
2024-04-09	288.89	288.89	288.89	288.89	87
2024-04-08	283.81	283.81	283.81	283.81	86,787
2024-04-05	283.81	283.81	283.81	283.81	97
2024-04-04	283.81	283.81	283.81	283.81	87,576
2024-04-03	277.05	277.05	277.05	277.05	16
2024-04-02	280.03	280.03	280.03	280.03	288
2024-04-01	280.03	280.03	280.03	280.03	0
2024-03-29	280.03	280.03	280.03	280.03	0
2024-03-28	280.03	280.03	280.03	280.03	189
2024-03-27	280.03	280.03	280.03	280.03	218
2024-03-26	275.31	275.31	275.31	275.31	338
2024-03-25	278.74	278.74	278.74	278.74	41
2024-03-22	287.07	287.07	287.07	287.07	152
2024-03-21	287.07	287.07	287.07	287.07	87,620
2024-03-20	285.72	285.72	285.72	285.72	51
2024-03-19	285.72	285.72	285.72	285.72	173,043
2024-03-18	285.72	285.72	285.72	285.72	625
2024-03-15	285.72	285.72	285.72	285.72	179
2024-03-14	285.72	285.72	285.72	285.72	294
2024-03-13	285.72	285.72	285.72	285.72	43
2024-03-12	285.72	285.72	285.72	285.72	44
2024-03-11	285.72	285.72	285.72	285.72	176
2024-03-08	285.72	285.72	285.72	285.72	77
2024-03-07	282.68	282.68	282.68	282.68	117
2024-03-06	276.25	276.25	276.25	276.25	206
2024-03-05	276.25	276.25	276.25	276.25	3
2024-03-04	276.25	276.25	276.25	276.25	62
2024-03-01	283.07	283.07	283.07	283.07	138
2024-02-29	283.07	283.07	283.07	283.07	105
2024-02-28	279.32	279.32	279.32	279.32	40
2024-02-27	280.29	280.29	280.29	280.29	58
2024-02-26	285.87	285.87	285.87	285.87	1,208
2024-02-23	285.87	285.87	285.87	285.87	106
2024-02-22	282.90	282.90	282.90	282.90	290
2024-02-21	282.90	282.90	282.90	282.90	225
2024-02-20	282.90	282.90	282.90	282.90	527
2024-02-19	282.90	282.90	282.90	282.90	0
2024-02-16	281.76	281.76	281.76	281.76	15
2024-02-15	281.76	281.76	281.76	281.76	133
2024-02-14	285.06	285.06	285.06	285.06	554
2024-02-13	285.06	285.06	285.06	285.06	168
2024-02-12	285.06	285.06	285.06	285.06	220
2024-02-09	278.56	278.56	278.56	278.56	133
2024-02-08	278.56	278.56	278.56	278.56	186
2024-02-07	278.56	278.56	278.56	278.56	12
2024-02-06	276.54	276.54	276.54	276.54	490
2024-02-05	279.34	279.34	279.34	279.34	388
2024-02-02	279.34	279.34	279.34	279.34	130
2024-02-01	284.51	284.51	284.51	284.51	170
2024-01-31	284.51	284.51	284.51	284.51	126
2024-01-30	290.15	290.15	290.15	290.15	34
2024-01-29	288.55	288.55	288.55	288.55	121
2024-01-26	288.55	288.55	288.55	288.55	6
2024-01-25	294.11	294.11	294.11	294.11	898
2024-01-24	288.08	288.08	288.08	288.08	22
2024-01-23	293.01	293.01	293.01	293.01	4
2024-01-22	291.57	291.57	291.57	291.57	58
2024-01-19	291.57	291.57	291.57	291.57	38
2024-01-18	291.57	291.57	291.57	291.57	72
2024-01-17	291.57	291.57	291.57	291.57	58
2024-01-16	294.86	294.86	294.86	294.86	50,280
2024-01-15	294.86	294.86	294.86	294.86	0
2024-01-12	294.86	294.86	294.86	294.86	71
2024-01-11	294.86	294.86	294.86	294.86	60
2024-01-10	294.86	294.86	294.86	294.86	67
2024-01-09	294.86	294.86	294.86	294.86	27
2024-01-08	294.86	294.86	294.86	294.86	28
2024-01-05	294.86	294.86	294.86	294.86	37
2024-01-04	294.86	294.86	294.86	294.86	115
2024-01-03	294.86	294.86	294.86	294.86	297
2024-01-02	294.86	294.86	294.86	294.86	144
2024-01-01	294.86	294.86	294.86	294.86	0
2023-12-29	294.86	294.86	294.86	294.86	59
2023-12-28	294.86	294.86	294.86	294.86	115
2023-12-27	294.86	294.86	294.86	294.86	362
2023-12-26	294.86	294.86	294.86	294.86	0
2023-12-25	294.86	294.86	294.86	294.86	0
2023-12-22	294.86	294.86	294.86	294.86	35
2023-12-21	274.84	274.84	274.84	274.84	73
2023-12-20	274.84	274.84	274.84	274.84	27
2023-12-19	274.84	274.84	274.84	274.84	336
2023-12-18	274.84	274.84	274.84	274.84	22
2023-12-15	274.84	274.84	274.84	274.84	751
2023-12-14	274.84	274.84	274.84	274.84	379
2023-12-13	274.84	274.84	274.84	274.84	72
2023-12-12	274.84	274.84	274.84	274.84	48
2023-12-11	274.84	274.84	274.84	274.84	208
2023-12-08	268.47	268.47	268.47	268.47	359
2023-12-07	268.47	268.47	268.47	268.47	308
2023-12-06	268.47	268.47	268.47	268.47	112
2023-12-05	258.63	258.63	258.63	258.63	229
2023-12-04	258.63	258.63	258.63	258.63	114
2023-12-01	258.63	258.63	258.63	258.63	34
2023-11-30	258.63	258.63	258.63	258.63	7
2023-11-29	253.01	253.01	253.01	253.01	266
2023-11-28	253.01	253.01	253.01	253.01	41
2023-11-27	246.35	246.35	246.35	246.35	36
2023-11-24	246.35	246.35	246.35	246.35	6
2023-11-23	246.35	246.35	246.35	246.35	0
2023-11-22	246.35	246.35	246.35	246.35	568
2023-11-21	246.35	246.35	246.35	246.35	12
2023-11-20	246.35	246.35	246.35	246.35	9
2023-11-17	246.35	246.35	246.35	246.35	137
2023-11-16	246.35	246.35	246.35	246.35	1,021
2023-11-15	246.35	246.35	246.35	246.35	63
2023-11-14	246.35	246.35	246.35	246.35	10,657
2023-11-13	246.35	246.35	246.35	246.35	11
2023-11-10	246.35	246.35	246.35	246.35	26
2023-11-09	235.32	235.32	235.32	235.32	16
2023-11-08	235.32	235.32	235.32	235.32	106
2023-11-07	235.32	235.32	235.32	235.32	10
2023-11-06	235.32	235.32	235.32	235.32	19,688
2023-11-03	235.32	235.32	235.32	235.32	292
2023-11-02	235.32	235.32	235.32	235.32	207
2023-11-01	235.32	235.32	235.32	235.32	317
2023-10-31	235.32	235.32	235.32	235.32	116
2023-10-30	238.10	238.10	238.10	238.10	10
2023-10-27	238.10	238.10	238.10	238.10	360
2023-10-26	240.46	240.46	240.46	240.46	69
2023-10-25	240.46	240.46	240.46	240.46	343
2023-10-24	256.79	256.79	256.79	256.79	119
2023-10-23	256.79	256.79	256.79	256.79	111
2023-10-20	256.79	256.79	256.79	256.79	238
2023-10-19	272.96	272.96	272.96	272.96	13
2023-10-18	272.96	272.96	272.96	272.96	19
2023-10-17	272.96	272.96	272.96	272.96	6
2023-10-16	272.96	272.96	272.96	272.96	32
2023-10-13	272.96	272.96	272.96	272.96	270
2023-10-12	257.62	257.62	257.62	257.62	30
2023-10-11	257.62	257.62	257.62	257.62	25
2023-10-10	257.62	257.62	257.62	257.62	194
2023-10-09	257.62	257.62	257.62	257.62	130
2023-10-06	257.62	257.62	257.62	257.62	85
2023-10-05	257.62	257.62	257.62	257.62	31
2023-10-04	259.05	259.05	259.05	259.05	38
2023-10-03	259.05	259.05	259.05	259.05	53
2023-10-02	262.19	262.19	262.19	262.19	49
2023-09-29	264.91	264.91	264.91	264.91	199
2023-09-28	263.92	263.92	263.92	263.92	20
2023-09-27	263.92	263.92	263.92	263.92	2,259
2023-09-26	264.61	264.61	264.61	264.61	363
2023-09-25	264.65	264.65	264.65	264.65	13
2023-09-22	264.65	264.65	264.65	264.65	35
2023-09-21	271.22	271.22	271.22	271.22	99
2023-09-20	274.11	274.11	274.11	274.11	275
2023-09-19	274.11	274.11	274.11	274.11	86
2023-09-18	274.11	274.11	274.11	274.11	38,373
2023-09-15	271.99	271.99	271.99	271.99	60
2023-09-14	271.99	271.99	271.99	271.99	9
2023-09-13	272.24	272.24	272.24	272.24	120
2023-09-12	272.24	272.24	272.24	272.24	2,195
2023-09-11	277.29	277.29	277.29	277.29	97
2023-09-08	277.29	277.29	277.29	277.29	22
2023-09-07	277.29	277.29	277.29	277.29	6
2023-09-06	277.29	277.29	277.29	277.29	3
2023-09-05	277.29	277.29	277.29	277.29	14
2023-09-04	277.29	277.29	277.29	277.29	0
2023-09-01	277.29	277.29	277.29	277.29	181
2023-08-31	277.29	277.29	277.29	277.29	133
2023-08-30	277.29	277.29	277.29	277.29	519
2023-08-29	273.78	273.78	273.78	273.78	11
2023-08-28	273.78	273.78	273.78	273.78	0
2023-08-25	273.78	273.78	273.78	273.78	19
2023-08-24	273.78	273.78	273.78	273.78	508
2023-08-23	273.78	273.78	273.78	273.78	523
2023-08-22	273.44	273.44	273.44	273.44	6
2023-08-21	273.44	273.44	273.44	273.44	186,691
2023-08-18	280.20	280.20	280.20	280.20	8
2023-08-17	280.20	280.20	280.20	280.20	42
2023-08-16	280.20	280.20	280.20	280.20	13
2023-08-15	285.50	285.50	285.50	285.50	1
2023-08-14	285.50	285.50	285.50	285.50	0
2023-08-11	285.50	285.50	285.50	285.50	23
2023-08-10	281.83	281.83	281.83	281.83	127
2023-08-09	281.83	281.83	281.83	281.83	186,647
2023-08-08	278.21	278.21	278.21	278.21	18
2023-08-07	278.21	278.21	278.21	278.21	11
2023-08-04	278.21	278.21	278.21	278.21	1,737
2023-08-03	278.21	278.21	278.21	278.21	30
2023-08-02	281.22	281.22	281.22	281.22	725
2023-08-01	281.22	281.22	281.22	281.22	75
2023-07-31	296.36	296.36	296.36	296.36	62
2023-07-28	296.36	296.36	296.36	296.36	319
2023-07-27	296.36	296.36	296.36	296.36	142
2023-07-26	296.36	296.36	296.36	296.36	318
2023-07-25	290.34	290.34	290.34	290.34	11
2023-07-24	290.34	290.34	290.34	290.34	519
2023-07-21	290.34	290.34	290.34	290.34	108
2023-07-20	290.34	290.34	290.34	290.34	249
2023-07-19	298.49	298.49	298.49	298.49	40
2023-07-18	298.49	298.49	298.49	298.49	115
2023-07-17	295.57	295.57	295.57	295.57	807
2023-07-14	295.57	295.57	295.57	295.57	120
2023-07-13	295.57	295.57	295.57	295.57	368
2023-07-12	295.57	295.57	295.57	295.57	349
2023-07-11	286.74	286.74	286.74	286.74	220
2023-07-10	286.74	286.74	286.74	286.74	254
2023-07-07	286.74	286.74	286.74	286.74	424
2023-07-06	288.87	288.87	288.87	288.87	337
2023-07-05	288.87	288.87	288.87	288.87	140
2023-07-04	288.87	288.87	288.87	288.87	0
2023-07-03	288.87	288.87	288.87	288.87	458
2023-06-30	288.87	288.87	288.87	288.87	1,235
2023-06-29	290.20	290.20	290.20	290.20	352
2023-06-28	290.20	290.20	290.20	290.20	205
2023-06-27	290.20	290.20	290.20	290.20	368
2023-06-26	288.29	288.29	288.29	288.29	81
2023-06-23	288.29	288.29	288.29	288.29	720
2023-06-22	288.29	288.29	288.29	288.29	221
2023-06-21	288.29	288.29	288.29	288.29	248
2023-06-20	288.29	288.29	288.29	288.29	281
2023-06-19	288.29	288.29	288.29	288.29	14
2023-06-16	289.43	289.43	289.43	289.43	68
2023-06-15	289.43	289.43	289.43	289.43	195
2023-06-14	289.43	289.43	289.43	289.43	63
2023-06-13	289.43	289.43	289.43	289.43	109
2023-06-12	289.43	289.43	289.43	289.43	123
2023-06-09	289.43	289.43	289.43	289.43	184
2023-06-08	289.43	289.43	289.43	289.43	67
2023-06-07	289.43	289.43	289.43	289.43	272
2023-06-06	289.43	289.43	289.43	289.43	70
2023-06-05	289.43	289.43	289.43	289.43	127
2023-06-02	289.43	289.43	289.43	289.43	4,680
2023-06-01	289.43	289.43	289.43	289.43	80
2023-05-31	289.43	289.43	289.43	289.43	267
2023-05-30	289.43	289.43	289.43	289.43	208
2023-05-29	285.01	285.01	285.01	285.01	0
2023-05-26	285.01	285.01	285.01	285.01	160
2023-05-25	285.01	285.01	285.01	285.01	88
2023-05-24	285.01	285.01	285.01	285.01	670
2023-05-23	285.01	285.01	285.01	285.01	269
2023-05-22	285.14	285.14	285.14	285.14	1,253
2023-05-19	288.45	288.45	288.45	288.45	68
2023-05-18	288.45	288.45	288.45	288.45	65
2023-05-17	295.85	295.85	295.85	295.85	29
2023-05-16	295.85	295.85	295.85	295.85	302
2023-05-15	295.85	295.85	295.85	295.85	240
2023-05-12	297.11	297.11	297.11	297.11	7,498
2023-05-11	297.11	297.11	297.11	297.11	277
2023-05-10	297.11	297.11	297.11	297.11	409
2023-05-09	297.11	297.11	297.11	297.11	1,751
2023-05-08	281.10	281.10	281.10	281.10	0
2023-05-05	281.10	281.10	281.10	281.10	176
2023-05-04	281.10	281.10	281.10	281.10	64
2023-05-03	281.10	281.10	281.10	281.10	95
2023-05-02	284.97	284.97	284.97	284.97	166
2023-05-01	284.97	284.97	284.97	284.97	0
2023-04-28	284.97	284.97	284.97	284.97	62
2023-04-27	284.97	284.97	284.97	284.97	321
2023-04-26	284.97	284.97	284.97	284.97	353
2023-04-25	284.97	284.97	284.97	284.97	162
2023-04-24	284.97	284.97	284.97	284.97	122
2023-04-21	284.97	284.97	284.97	284.97	1,990
2023-04-20	284.97	284.97	284.97	284.97	8,471
2023-04-19	284.97	284.97	284.97	284.97	160
2023-04-18	284.97	284.97	284.97	284.97	299
2023-04-17	284.97	284.97	284.97	284.97	1,066
2023-04-14	284.97	284.97	284.97	284.97	146
2023-04-13	284.97	284.97	284.97	284.97	3,560
2023-04-12	284.97	284.97	284.97	284.97	1,662
2023-04-11	284.97	284.97	284.97	284.97	8,112
2023-04-10	297.76	297.76	297.76	297.76	0
2023-04-07	297.76	297.76	297.76	297.76	0
2023-04-06	297.76	297.76	297.76	297.76	6,664
2023-04-05	297.76	297.76	297.76	297.76	66
2023-04-04	297.76	297.76	297.76	297.76	119
2023-04-03	297.76	297.76	297.76	297.76	304
2023-03-31	297.76	297.76	297.76	297.76	92
2023-03-30	292.06	292.06	292.06	292.06	63
2023-03-29	286.60	286.60	286.60	286.60	30
2023-03-28	286.60	286.60	286.60	286.60	180
2023-03-27	286.60	286.60	286.60	286.60	0
2023-03-24	285.14	285.14	285.14	285.14	144
2023-03-23	285.14	285.14	285.14	285.14	3,798
2023-03-22	291.35	291.35	291.35	291.35	646
2023-03-21	287.64	287.64	287.64	287.64	290
2023-03-20	287.64	287.64	287.64	287.64	635
2023-03-17	287.64	287.64	287.64	287.64	5,094
2023-03-16	287.64	287.64	287.64	287.64	151
2023-03-15	287.64	287.64	287.64	287.64	172
2023-03-14	293.29	293.29	293.29	293.29	269
2023-03-13	293.29	293.29	293.29	293.29	122
2023-03-10	293.29	293.29	293.29	293.29	145
2023-03-09	293.29	293.29	293.29	293.29	60
2023-03-08	293.29	293.29	293.29	293.29	150
2023-03-07	293.29	293.29	293.29	293.29	76
2023-03-06	293.29	293.29	293.29	293.29	528
2023-03-03	293.29	293.29	293.29	293.29	678
2023-03-02	293.29	293.29	293.29	293.29	74
2023-03-01	293.24	293.24	293.24	293.24	269
2023-02-28	293.24	293.24	293.24	293.24	14
2023-02-27	293.24	293.24	293.24	293.24	21,103
2023-02-24	299.56	299.56	299.56	299.56	167
2023-02-23	299.56	299.56	299.56	299.56	316
2023-02-22	299.56	299.56	299.56	299.56	200
2023-02-21	299.56	299.56	299.56	299.56	82
2023-02-20	299.56	299.56	299.56	299.56	0
2023-02-17	299.56	299.56	299.56	299.56	100
2023-02-16	299.07	299.07	299.07	299.07	34
2023-02-15	299.07	299.07	299.07	299.07	0
2023-02-14	299.07	299.07	299.07	299.07	70
2023-02-13	299.07	299.07	299.07	299.07	21
2023-02-10	299.07	299.07	299.07	299.07	0
2023-02-09	307.75	307.75	307.75	307.75	0
2023-02-08	307.75	307.75	307.75	307.75	2,870
2023-02-07	307.75	307.75	307.75	307.75	40
2023-02-06	308.47	308.47	308.47	308.47	81
2023-02-03	305.94	305.94	305.94	305.94	148
2023-02-02	305.94	305.94	305.94	305.94	161
2023-02-01	304.34	304.34	304.34	304.34	445
2023-01-31	297.60	297.60	297.60	297.60	180
2023-01-30	297.60	297.60	297.60	297.60	21,000
2023-01-27	291.04	291.04	291.04	291.04	34
2023-01-26	291.04	291.04	291.04	291.04	20
2023-01-25	291.04	291.04	291.04	291.04	170
2023-01-24	291.04	291.04	291.04	291.04	0
2023-01-23	291.04	291.04	291.04	291.04	2,583
2023-01-20	287.55	287.55	287.55	287.55	228
2023-01-19	284.63	284.63	284.63	284.63	199
2023-01-18	291.60	291.60	291.60	291.60	14
2023-01-17	290.57	290.57	290.57	290.57	1,941
2023-01-16	292.17	292.17	292.17	292.17	0
2023-01-13	292.17	292.17	292.17	292.17	115
2023-01-12	288.30	288.30	288.30	288.30	0
2023-01-11	288.30	288.30	288.30	288.30	291
2023-01-10	275.24	275.24	275.24	275.24	0
2023-01-09	275.24	275.24	275.24	275.24	8
2023-01-06	275.24	275.24	275.24	275.24	0
2023-01-05	275.24	275.24	275.24	275.24	18
2023-01-04	280.19	280.19	280.19	280.19	0
2023-01-03	283.67	283.67	283.67	283.67	27
2023-01-02	283.67	283.67	283.67	283.67	0
2022-12-30	283.67	283.67	283.67	283.67	0
2022-12-29	283.67	283.67	283.67	283.67	0
2022-12-28	283.67	283.67	283.67	283.67	4
2022-12-27	283.67	283.67	283.67	283.67	0
2022-12-26	283.67	283.67	283.67	283.67	0
2022-12-23	283.67	283.67	283.67	283.67	202
2022-12-22	283.67	283.67	283.67	283.67	16
2022-12-21	286.47	286.47	286.47	286.47	0
2022-12-20	286.47	286.47	286.47	286.47	42
2022-12-19	286.47	286.47	286.47	286.47	66
2022-12-16	297.09	297.09	297.09	297.09	117
2022-12-15	297.09	297.09	297.09	297.09	1,484
2022-12-14	301.92	301.92	301.92	301.92	0
2022-12-13	301.42	301.42	301.42	301.42	7
2022-12-12	297.60	297.60	297.60	297.60	100
2022-12-09	296.54	296.54	296.54	296.54	0
2022-12-08	296.54	296.54	296.54	296.54	0
2022-12-07	296.54	296.54	296.54	296.54	0
2022-12-06	296.54	296.54	296.54	296.54	135
2022-12-05	296.54	296.54	296.54	296.54	0
2022-12-02	296.54	296.54	296.54	296.54	16
2022-12-01	296.54	296.54	296.54	296.54	145
2022-11-30	290.44	290.44	290.44	290.44	3
2022-11-29	288.55	288.55	288.55	288.55	78,936
2022-11-28	299.00	299.00	299.00	299.00	395
2022-11-25	299.00	299.00	299.00	299.00	0
2022-11-24	299.00	299.00	299.00	299.00	0
2022-11-23	299.00	299.00	299.00	299.00	2,564
2022-11-22	296.49	296.49	296.49	296.49	3,276
2022-11-21	297.62	297.62	297.62	297.62	47
2022-11-18	289.38	289.38	289.38	289.38	80
2022-11-17	293.37	293.37	293.37	293.37	0
2022-11-16	293.37	293.37	293.37	293.37	12
2022-11-15	293.59	293.59	293.59	293.59	1
2022-11-14	293.59	293.59	293.59	293.59	2
2022-11-11	297.15	297.15	297.15	297.15	49
2022-11-10	288.47	288.47	288.47	288.47	42
2022-11-09	290.34	290.34	290.34	290.34	8
2022-11-08	274.33	274.33	274.33	274.33	31
2022-11-07	273.82	273.82	273.82	273.82	24
2022-11-04	283.02	283.02	283.02	283.02	4
2022-11-03	283.02	283.02	283.02	283.02	2,824
2022-11-02	308.43	308.43	308.43	308.43	14
2022-11-01	308.43	308.43	308.43	308.43	50
2022-10-31	311.54	311.54	311.54	311.54	30
2022-10-28	307.82	307.82	307.82	307.82	63
2022-10-27	298.08	298.08	298.08	298.08	222
2022-10-26	295.46	295.46	295.46	295.46	90
2022-10-25	295.46	295.46	295.46	295.46	0
2022-10-24	295.46	295.46	295.46	295.46	5
2022-10-21	291.72	291.72	291.72	291.72	143
2022-10-20	292.55	292.55	292.55	292.55	190
2022-10-19	291.74	291.74	291.74	291.74	0
2022-10-18	291.74	291.74	291.74	291.74	78,946
2022-10-17	282.11	282.11	282.11	282.11	220
2022-10-14	285.20	285.20	285.20	285.20	350
2022-10-13	285.20	285.20	285.20	285.20	294
2022-10-12	285.20	285.20	285.20	285.20	3,846
2022-10-11	287.96	287.96	287.96	287.96	0
2022-10-10	287.96	287.96	287.96	287.96	0
2022-10-07	287.96	287.96	287.96	287.96	3,989
2022-10-06	292.81	292.81	292.81	292.81	20
2022-10-05	292.81	292.81	292.81	292.81	121
2022-10-04	292.81	292.81	292.81	292.81	343
2022-10-03	292.81	292.81	292.81	292.81	0
2022-09-30	292.57	292.57	292.57	292.57	123
2022-09-29	292.57	292.57	292.57	292.57	162
2022-09-28	287.49	287.49	287.49	287.49	200
2022-09-27	306.98	306.98	306.98	306.98	5,134
2022-09-26	306.98	306.98	306.98	306.98	101
2022-09-23	306.98	306.98	306.98	306.98	285
2022-09-22	306.98	306.98	306.98	306.98	5,923
2022-09-21	306.98	306.98	306.98	306.98	3,274
2022-09-20	306.98	306.98	306.98	306.98	180
2022-09-19	337.60	337.60	337.60	337.60	0
2022-09-16	337.60	337.60	337.60	337.60	100
2022-09-15	337.60	337.60	337.60	337.60	460
2022-09-14	337.60	337.60	337.60	337.60	186
2022-09-13	337.60	337.60	337.60	337.60	199
2022-09-12	332.72	332.72	332.72	332.72	1
2022-09-09	332.72	332.72	332.72	332.72	153
2022-09-08	332.72	332.72	332.72	332.72	366
2022-09-07	332.72	332.72	332.72	332.72	250
2022-09-06	332.72	332.72	332.72	332.72	0
2022-09-05	332.72	332.72	332.72	332.72	0
2022-09-02	336.83	336.83	336.83	336.83	182
2022-09-01	343.16	343.16	343.16	343.16	0
2022-08-31	343.16	343.16	343.16	343.16	0
2022-08-30	343.16	343.16	343.16	343.16	1
2022-08-29	343.16	343.16	343.16	343.16	0
2022-08-26	343.16	343.16	343.16	343.16	2
2022-08-25	343.16	343.16	343.16	343.16	83
2022-08-24	343.16	343.16	343.16	343.16	13
2022-08-23	355.06	355.06	355.06	355.06	0
2022-08-22	355.06	355.06	355.06	355.06	11
2022-08-19	355.06	355.06	355.06	355.06	1
2022-08-18	353.22	353.22	353.22	353.22	0
2022-08-17	353.22	353.22	353.22	353.22	0
2022-08-16	352.41	352.41	352.41	352.41	68
2022-08-15	346.80	346.80	346.80	346.80	0
2022-08-12	346.80	346.80	346.80	346.80	2
2022-08-11	346.80	346.80	346.80	346.80	1
2022-08-10	335.53	335.53	335.53	335.53	0
2022-08-09	335.53	335.53	335.53	335.53	0
2022-08-08	335.05	335.05	335.05	335.05	1,000
2022-08-05	326.56	326.56	326.56	326.56	0
2022-08-04	326.56	326.56	326.56	326.56	0
2022-08-03	326.56	326.56	326.56	326.56	0
2022-08-02	326.56	326.56	326.56	326.56	0
2022-08-01	326.56	326.56	326.56	326.56	6
2022-07-29	326.56	326.56	326.56	326.56	0
2022-07-28	326.56	326.56	326.56	326.56	295
2022-07-27	326.56	326.56	326.56	326.56	0
2022-07-26	326.56	326.56	326.56	326.56	13
2022-07-25	306.43	306.43	306.43	306.43	0
2022-07-22	306.43	306.43	306.43	306.43	0
2022-07-21	306.43	306.43	306.43	306.43	0
2022-07-20	306.43	306.43	306.43	306.43	0
2022-07-19	306.43	306.43	306.43	306.43	0
2022-07-18	306.43	306.43	306.43	306.43	20
2022-07-15	306.43	306.43	306.43	306.43	2
2022-07-14	319.35	319.35	319.35	319.35	1,261
2022-07-13	319.35	319.35	319.35	319.35	0
2022-07-12	319.35	319.35	319.35	319.35	0
2022-07-11	319.35	319.35	319.35	319.35	0
2022-07-08	319.35	319.35	319.35	319.35	0
2022-07-07	319.35	319.35	319.35	319.35	0
2022-07-06	319.35	319.35	319.35	319.35	79
2022-07-05	312.67	312.67	312.67	312.67	0
2022-07-04	312.67	312.67	312.67	312.67	0
2022-07-01	312.67	312.67	312.67	312.67	0
2022-06-30	311.16	311.16	311.16	311.16	184
2022-06-29	306.23	306.23	306.23	306.23	3
2022-06-28	306.23	306.23	306.23	306.23	0
2022-06-27	306.23	306.23	306.23	306.23	0
2022-06-24	306.23	306.23	306.23	306.23	0
2022-06-23	306.23	306.23	306.23	306.23	0
2022-06-22	302.45	302.45	302.45	302.45	9
2022-06-21	302.45	302.45	302.45	302.45	109
2022-06-20	298.54	298.54	298.54	298.54	0
2022-06-17	302.91	302.91	302.91	302.91	15
2022-06-16	302.91	302.91	302.91	302.91	0
2022-06-15	297.84	297.84	297.84	297.84	0
2022-06-14	316.56	316.56	316.56	316.56	0
2022-06-13	316.56	316.56	316.56	316.56	0
2022-06-10	316.56	316.56	316.56	316.56	0
2022-06-09	316.56	316.56	316.56	316.56	0
2022-06-08	328.72	328.72	328.72	328.72	2
2022-06-07	322.12	322.12	322.12	322.12	12
2022-06-06	330.64	330.64	330.64	330.64	4
2022-06-03	330.64	330.64	330.64	330.64	0
2022-06-02	330.64	330.64	330.64	330.64	0
2022-06-01	330.64	330.64	330.64	330.64	0
2022-05-31	331.84	331.84	331.84	331.84	597
2022-05-30	303.39	303.39	303.39	303.39	0
2022-05-27	303.39	303.39	303.39	303.39	0
2022-05-26	303.39	303.39	303.39	303.39	0
2022-05-25	303.39	303.39	303.39	303.39	0
2022-05-24	303.39	303.39	303.39	303.39	0
2022-05-23	303.39	303.39	303.39	303.39	0
2022-05-20	303.39	303.39	303.39	303.39	0
2022-05-19	303.39	303.39	303.39	303.39	21
2022-05-18	316.46	316.46	316.46	316.46	6
2022-05-17	314.80	314.80	314.80	314.80	3
2022-05-16	318.53	318.53	318.53	318.53	20
2022-05-13	314.14	314.14	314.14	314.14	0
2022-05-12	312.78	312.78	312.78	312.78	7
2022-05-11	312.37	312.37	312.37	312.37	0
2022-05-10	339.61	339.61	339.61	339.61	8
2022-05-09	339.61	339.61	339.61	339.61	5
2022-05-06	357.85	357.85	357.85	357.85	18
2022-05-05	357.85	357.85	357.85	357.85	20
2022-05-04	348.54	348.54	348.54	348.54	6
2022-05-03	360.87	360.87	360.87	360.87	0
2022-05-02	393.38	393.38	393.38	393.38	0
2022-04-29	393.38	393.38	393.38	393.38	19
2022-04-28	393.38	393.38	393.38	393.38	77
2022-04-27	401.33	401.33	401.33	401.33	0
2022-04-26	401.33	401.33	401.33	401.33	6
2022-04-25	397.52	397.52	397.52	397.52	322
2022-04-22	409.29	409.29	409.29	409.29	76
2022-04-21	409.29	409.29	409.29	409.29	0
2022-04-20	409.29	409.29	409.29	409.29	0
2022-04-19	409.29	409.29	409.29	409.29	0
2022-04-18	406.27	406.27	406.27	406.27	0
2022-04-15	406.27	406.27	406.27	406.27	0
2022-04-14	406.27	406.27	406.27	406.27	0
2022-04-13	406.27	406.27	406.27	406.27	0
2022-04-12	406.27	406.27	406.27	406.27	33
2022-04-11	403.72	403.72	403.72	403.72	2
2022-04-08	391.64	391.64	391.64	391.64	13
2022-04-07	391.64	391.64	391.64	391.64	50
2022-04-06	391.64	391.64	391.64	391.64	0
2022-04-05	391.64	391.64	391.64	391.64	3
2022-04-04	391.64	391.64	391.64	391.64	51
2022-04-01	395.32	395.32	395.32	395.32	8
2022-03-31	398.93	398.93	398.93	398.93	8
2022-03-30	383.59	383.59	383.59	383.59	0
2022-03-29	383.59	383.59	383.59	383.59	30
2022-03-28	384.44	384.44	384.44	384.44	296
2022-03-25	370.38	370.38	370.38	370.38	105
2022-03-24	370.38	370.38	370.38	370.38	10
2022-03-23	370.38	370.38	370.38	370.38	0
2022-03-22	370.57	370.57	370.57	370.57	0
2022-03-21	370.57	370.57	370.57	370.57	23
2022-03-18	365.78	365.78	365.78	365.78	4
2022-03-17	365.92	365.92	365.92	365.92	0
2022-03-16	365.92	365.92	365.92	365.92	55
2022-03-15	365.92	365.92	365.92	365.92	0
2022-03-14	365.92	365.92	365.92	365.92	11
2022-03-11	369.67	369.67	369.67	369.67	0
2022-03-10	368.48	368.48	368.48	368.48	936
2022-03-09	367.20	367.20	367.20	367.20	49
2022-03-08	351.63	351.63	351.63	351.63	33
2022-03-07	351.63	351.63	351.63	351.63	10
2022-03-04	351.63	351.63	351.63	351.63	0
2022-03-03	351.63	351.63	351.63	351.63	0
2022-03-02	351.63	351.63	351.63	351.63	0
2022-03-01	351.63	351.63	351.63	351.63	0
2022-02-28	351.63	351.63	351.63	351.63	10
2022-02-25	351.63	351.63	351.63	351.63	0
2022-02-24	355.73	355.73	355.73	355.73	292
2022-02-23	344.70	344.70	344.70	344.70	178
2022-02-22	344.70	344.70	344.70	344.70	2
2022-02-21	344.70	344.70	344.70	344.70	0
2022-02-18	345.73	345.73	345.73	345.73	12
2022-02-17	351.72	351.72	351.72	351.72	0
2022-02-16	358.98	358.98	358.98	358.98	17
2022-02-15	358.98	358.98	358.98	358.98	0
2022-02-14	358.98	358.98	358.98	358.98	0
2022-02-11	358.98	358.98	358.98	358.98	0
2022-02-10	362.44	362.44	362.44	362.44	0
2022-02-09	362.44	362.44	362.44	362.44	0
2022-02-08	362.85	362.85	362.85	362.85	0
2022-02-07	362.85	362.85	362.85	362.85	0
2022-02-04	367.33	367.33	367.33	367.33	0
2022-02-03	370.36	370.36	370.36	370.36	0
2022-02-02	363.00	363.00	363.00	363.00	61
2022-02-01	358.53	358.53	358.53	358.53	6
2022-01-31	348.67	348.67	348.67	348.67	60
2022-01-28	348.67	348.67	348.67	348.67	0
2022-01-27	348.67	348.67	348.67	348.67	192
2022-01-26	352.50	352.50	352.50	352.50	0
2022-01-25	355.02	355.02	355.02	355.02	0
2022-01-24	355.02	355.02	355.02	355.02	190
2022-01-21	353.44	353.44	353.44	353.44	5
2022-01-20	360.82	360.82	360.82	360.82	0
2022-01-19	360.82	360.82	360.82	360.82	4
2022-01-18	361.79	361.79	361.79	361.79	20
2022-01-17	361.79	361.79	361.79	361.79	0
2022-01-14	366.57	366.57	366.57	366.57	0
2022-01-13	366.57	366.57	366.57	366.57	6
2022-01-12	362.85	362.85	362.85	362.85	5
2022-01-11	361.15	361.15	361.15	361.15	10
2022-01-10	361.15	361.15	361.15	361.15	30
2022-01-07	361.15	361.15	361.15	361.15	0
2022-01-06	361.15	361.15	361.15	361.15	5
2022-01-05	362.28	362.28	362.28	362.28	15
2022-01-04	371.73	371.73	371.73	371.73	5
2022-01-03	371.73	371.73	371.73	371.73	0
2021-12-31	371.73	371.73	371.73	371.73	10
2021-12-30	371.73	371.73	371.73	371.73	15
2021-12-29	368.03	368.03	368.03	368.03	18
2021-12-28	361.79	361.79	361.79	361.79	0
2021-12-27	361.79	361.79	361.79	361.79	0
2021-12-24	361.79	361.79	361.79	361.79	0
2021-12-23	361.79	361.79	361.79	361.79	10
2021-12-22	361.79	361.79	361.79	361.79	0
2021-12-21	362.18	362.18	362.18	362.18	104
2021-12-20	362.18	362.18	362.18	362.18	5
2021-12-17	362.99	362.99	362.99	362.99	25
2021-12-16	357.98	357.98	357.98	357.98	22
2021-12-15	360.33	360.33	360.33	360.33	3
2021-12-14	349.44	349.44	349.44	349.44	10
2021-12-13	349.44	349.44	349.44	349.44	13
2021-12-10	341.81	341.81	341.81	341.81	6
2021-12-09	341.81	341.81	341.81	341.81	0
2021-12-08	335.34	335.34	335.34	335.34	5
2021-12-07	335.34	335.34	335.34	335.34	44
2021-12-06	335.34	335.34	335.34	335.34	0
2021-12-03	327.38	327.38	327.38	327.38	0
2021-12-02	327.38	327.38	327.38	327.38	0
2021-12-01	327.38	327.38	327.38	327.38	5
2021-11-30	334.77	334.77	334.77	334.77	0
2021-11-29	335.05	335.05	335.05	335.05	0
2021-11-26	335.05	335.05	335.05	335.05	50
2021-11-25	335.05	335.05	335.05	335.05	0
2021-11-24	328.66	328.66	328.66	328.66	0
2021-11-23	328.66	328.66	328.66	328.66	0
2021-11-22	328.66	328.66	328.66	328.66	5
2021-11-19	328.66	328.66	328.66	328.66	0
2021-11-18	328.66	328.66	328.66	328.66	0
2021-11-17	328.66	328.66	328.66	328.66	22,407
2021-11-16	328.66	328.66	328.66	328.66	11
2021-11-15	328.66	328.66	328.66	328.66	21
2021-11-12	322.42	322.42	322.42	322.42	0
2021-11-11	322.42	322.42	322.42	322.42	0
2021-11-10	322.42	322.42	322.42	322.42	22
2021-11-09	322.42	322.42	322.42	322.42	0
2021-11-08	322.42	322.42	322.42	322.42	0
2021-11-05	333.96	333.96	333.96	333.96	47
2021-11-04	332.18	332.18	332.18	332.18	49
2021-11-03	332.18	332.18	332.18	332.18	3
2021-11-02	332.18	332.18	332.18	332.18	346
2021-11-01	332.18	332.18	332.18	332.18	0
2021-10-29	327.79	327.79	327.79	327.79	150
2021-10-28	327.79	327.79	327.79	327.79	19
2021-10-27	328.51	328.51	328.51	328.51	0
2021-10-26	328.51	328.51	328.51	328.51	0
2021-10-25	325.65	325.65	325.65	325.65	33
2021-10-22	322.51	322.51	322.51	322.51	13,499
2021-10-21	322.44	322.44	322.44	322.44	0
2021-10-20	320.99	320.99	320.99	320.99	0
2021-10-19	320.99	320.99	320.99	320.99	8
2021-10-18	325.88	325.88	325.88	325.88	0
2021-10-15	325.88	325.88	325.88	325.88	0
2021-10-14	296.30	296.30	296.30	296.30	0
2021-10-13	296.30	296.30	296.30	296.30	0
2021-10-12	296.30	296.30	296.30	296.30	32
2021-10-11	296.30	296.30	296.30	296.30	0
2021-10-08	296.30	296.30	296.30	296.30	0
2021-10-07	296.30	296.30	296.30	296.30	0
2021-10-06	296.30	296.30	296.30	296.30	18
2021-10-05	296.30	296.30	296.30	296.30	245
2021-10-04	295.97	295.97	295.97	295.97	19
2021-10-01	301.83	301.83	301.83	301.83	6
2021-09-30	301.83	301.83	301.83	301.83	120
2021-09-29	297.95	297.95	297.95	297.95	395
2021-09-28	297.95	297.95	297.95	297.95	80
2021-09-27	302.56	302.56	302.56	302.56	25
2021-09-24	304.60	304.60	304.60	304.60	63
2021-09-23	309.19	309.19	309.19	309.19	389
2021-09-22	314.49	314.49	314.49	314.49	0
2021-09-21	314.49	314.49	314.49	314.49	601
2021-09-20	314.72	314.72	314.72	314.72	25
2021-09-17	317.39	317.39	317.39	317.39	0
2021-09-16	319.51	319.51	319.51	319.51	0
2021-09-15	317.42	317.42	317.42	317.42	1
2021-09-14	321.20	321.20	321.20	321.20	285
2021-09-13	328.66	328.66	328.66	328.66	32
2021-09-10	328.66	328.66	328.66	328.66	0
2021-09-09	328.66	328.66	328.66	328.66	75
2021-09-08	328.66	328.66	328.66	328.66	0
2021-09-07	328.66	328.66	328.66	328.66	84
2021-09-06	329.08	329.08	329.08	329.08	0
2021-09-03	327.22	327.22	327.22	327.22	6
2021-09-02	323.61	323.61	323.61	323.61	0
2021-09-01	323.61	323.61	323.61	323.61	33
2021-08-31	316.78	316.78	316.78	316.78	0
2021-08-30	316.78	316.78	316.78	316.78	0
2021-08-27	316.78	316.78	316.78	316.78	0
2021-08-26	316.78	316.78	316.78	316.78	412
2021-08-25	316.78	316.78	316.78	316.78	18
2021-08-24	324.28	324.28	324.28	324.28	58
2021-08-23	324.28	324.28	324.28	324.28	0
2021-08-20	322.47	322.47	322.47	322.47	0
2021-08-19	323.42	323.42	323.42	323.42	53
2021-08-18	315.33	315.33	315.33	315.33	25
2021-08-17	315.33	315.33	315.33	315.33	0
2021-08-16	305.11	305.11	305.11	305.11	0
2021-08-13	305.11	305.11	305.11	305.11	3
2021-08-12	305.11	305.11	305.11	305.11	0
2021-08-11	305.11	305.11	305.11	305.11	0
2021-08-10	305.11	305.11	305.11	305.11	35
2021-08-09	305.11	305.11	305.11	305.11	57
2021-08-06	304.67	304.67	304.67	304.67	538
2021-08-05	304.67	304.67	304.67	304.67	6
2021-08-04	309.58	309.58	309.58	309.58	42
2021-08-03	314.07	314.07	314.07	314.07	161
2021-08-02	314.07	314.07	314.07	314.07	80
2021-07-30	316.37	316.37	316.37	316.37	115
2021-07-29	313.00	313.00	313.00	313.00	0
2021-07-28	312.36	312.36	312.36	312.36	166
2021-07-27	313.66	313.66	313.66	313.66	68
2021-07-26	308.29	308.29	308.29	308.29	80
2021-07-23	308.29	308.29	308.29	308.29	0
2021-07-22	308.29	308.29	308.29	308.29	0
2021-07-21	312.19	312.19	312.19	312.19	0
2021-07-20	313.87	313.87	313.87	313.87	97
2021-07-19	313.94	313.94	313.94	313.94	85
2021-07-16	311.99	311.99	311.99	311.99	0
2021-07-15	311.99	311.99	311.99	311.99	1
2021-07-14	314.42	314.42	314.42	314.42	0
2021-07-13	314.42	314.42	314.42	314.42	22
2021-07-12	313.57	313.57	313.57	313.57	13
2021-07-09	307.94	307.94	307.94	307.94	0
2021-07-08	307.94	307.94	307.94	307.94	33
2021-07-07	307.94	307.94	307.94	307.94	0
2021-07-06	302.72	302.72	302.72	302.72	0
2021-07-05	302.72	302.72	302.72	302.72	0
2021-07-02	301.39	301.39	301.39	301.39	10,886
2021-07-01	304.50	304.50	304.50	304.50	12
2021-06-30	304.50	304.50	304.50	304.50	7
2021-06-29	304.50	304.50	304.50	304.50	13
2021-06-28	304.75	304.75	304.75	304.75	0
2021-06-25	305.37	305.37	305.37	305.37	0
2021-06-24	305.37	305.37	305.37	305.37	1
2021-06-23	303.94	303.94	303.94	303.94	82
2021-06-22	303.94	303.94	303.94	303.94	11
2021-06-21	298.36	298.36	298.36	298.36	0
2021-06-18	296.57	296.57	296.57	296.57	72
2021-06-17	293.19	293.19	293.19	293.19	0
2021-06-16	293.19	293.19	293.19	293.19	0
2021-06-15	294.63	294.63	294.63	294.63	7
2021-06-14	295.81	295.81	295.81	295.81	28
2021-06-11	295.47	295.47	295.47	295.47	34
2021-06-10	293.40	293.40	293.40	293.40	0
2021-06-09	293.40	293.40	293.40	293.40	0
2021-06-08	288.71	288.71	288.71	288.71	0
2021-06-07	288.71	288.71	288.71	288.71	14,682
2021-06-04	288.64	288.64	288.64	288.64	52
2021-06-03	288.64	288.64	288.64	288.64	67
2021-06-02	284.88	284.88	284.88	284.88	19
2021-06-01	284.88	284.88	284.88	284.88	209
2021-05-28	279.87	279.87	279.87	279.87	14
2021-05-27	277.52	277.52	277.52	277.52	214
2021-05-26	278.38	278.38	278.38	278.38	0
2021-05-25	278.38	278.38	278.38	278.38	20
2021-05-24	274.78	274.78	274.78	274.78	0
2021-05-21	274.78	274.78	274.78	274.78	31
2021-05-20	274.78	274.78	274.78	274.78	100
2021-05-19	274.78	274.78	274.78	274.78	0
2021-05-18	274.78	274.78	274.78	274.78	0
2021-05-17	274.78	274.78	274.78	274.78	270
2021-05-14	270.23	270.23	270.23	270.23	0
2021-05-13	270.23	270.23	270.23	270.23	0
2021-05-12	274.74	274.74	274.74	274.74	36
2021-05-11	273.88	273.88	273.88	273.88	85
2021-05-10	274.49	274.49	274.49	274.49	68
2021-05-07	274.49	274.49	274.49	274.49	2
2021-05-06	274.62	274.62	274.62	274.62	14,664
2021-05-05	281.22	281.22	281.22	281.22	0
2021-05-04	281.22	281.22	281.22	281.22	67
2021-04-30	275.43	275.43	275.43	275.43	0
2021-04-29	275.43	275.43	275.43	275.43	665
2021-04-28	275.43	275.43	275.43	275.43	94
2021-04-27	273.37	273.37	273.37	273.37	100
2021-04-26	273.37	273.37	273.37	273.37	0
2021-04-23	273.37	273.37	273.37	273.37	26,094
2021-04-22	273.37	273.37	273.37	273.37	0
2021-04-21	273.37	273.37	273.37	273.37	8
2021-04-20	274.47	274.47	274.47	274.47	3
2021-04-19	266.80	266.80	266.80	266.80	0
2021-04-16	266.23	266.23	266.23	266.23	80
2021-04-15	266.95	266.95	266.95	266.95	0
2021-04-14	266.95	266.95	266.95	266.95	1
2021-04-13	260.86	260.86	260.86	260.86	5
2021-04-12	258.24	258.24	258.24	258.24	126
2021-04-09	257.79	257.79	257.79	257.79	0
2021-04-08	257.79	257.79	257.79	257.79	0
2021-04-07	257.79	257.79	257.79	257.79	53
2021-04-06	255.00	255.00	255.00	255.00	319
2021-04-01	246.03	246.03	246.03	246.03	0
2021-03-31	246.03	246.03	246.03	246.03	335
2021-03-30	243.00	243.00	243.00	243.00	0
2021-03-29	243.00	243.00	243.00	243.00	0
2021-03-26	241.14	241.14	241.14	241.14	0
2021-03-25	241.14	241.14	241.14	241.14	0
2021-03-24	236.79	236.79	236.79	236.79	126
2021-03-23	236.79	236.79	236.79	236.79	0
2021-03-22	236.79	236.79	236.79	236.79	40
2021-03-19	242.82	242.82	242.82	242.82	0
2021-03-18	242.82	242.82	242.82	242.82	0
2021-03-17	242.82	242.82	242.82	242.82	0
2021-03-16	242.82	242.82	242.82	242.82	0
2021-03-15	243.05	243.05	243.05	243.05	0
2021-03-12	238.65	238.65	238.65	238.65	0
2021-03-11	238.65	238.65	238.65	238.65	0
2021-03-10	238.65	238.65	238.65	238.65	10
2021-03-09	238.65	238.65	238.65	238.65	0
2021-03-08	231.35	231.35	231.35	231.35	0
2021-03-05	231.35	231.35	231.35	231.35	0
2021-03-04	230.85	230.85	230.85	230.85	0
2021-03-03	234.43	234.43	234.43	234.43	0
2021-03-02	231.97	231.97	231.97	231.97	0
2021-03-01	233.94	233.94	233.94	233.94	43
2021-02-26	241.28	241.28	241.28	241.28	30
2021-02-25	246.00	246.00	246.00	246.00	5
2021-02-24	243.43	243.43	243.43	243.43	0
2021-02-23	243.43	243.43	243.43	243.43	16
2021-02-22	235.17	235.17	235.17	235.17	6
2021-02-19	234.07	234.07	234.07	234.07	0
2021-02-18	234.07	234.07	234.07	234.07	0
2021-02-17	230.97	230.97	230.97	230.97	0
2021-02-16	230.97	230.97	230.97	230.97	134
2021-02-15	230.97	230.97	230.97	230.97	0
2021-02-12	230.97	230.97	230.97	230.97	11
2021-02-11	232.65	232.65	232.65	232.65	21
2021-02-10	236.37	236.37	236.37	236.37	0
2021-02-09	229.34	229.34	229.34	229.34	0
2021-02-08	229.34	229.34	229.34	229.34	0
2021-02-05	231.30	231.30	231.30	231.30	0
2021-02-04	231.30	231.30	231.30	231.30	0
2021-02-03	232.69	232.69	232.69	232.69	0
2021-02-02	232.69	232.69	232.69	232.69	0
2021-02-01	227.62	227.62	227.62	227.62	18
2021-01-29	227.51	227.51	227.51	227.51	0
2021-01-28	227.84	227.84	227.84	227.84	0
2021-01-27	227.84	227.84	227.84	227.84	0
2021-01-26	225.82	225.82	225.82	225.82	0
2021-01-25	223.57	223.57	223.57	223.57	15
2021-01-22	222.01	222.01	222.01	222.01	0
2021-01-21	224.98	224.98	224.98	224.98	30
2021-01-20	221.95	221.95	221.95	221.95	0
2021-01-19	221.95	221.95	221.95	221.95	0
2021-01-18	221.95	221.95	221.95	221.95	0
2021-01-15	221.95	221.95	221.95	221.95	0
2021-01-14	222.24	222.24	222.24	222.24	0
2021-01-13	222.24	222.24	222.24	222.24	0
2021-01-12	222.56	222.56	222.56	222.56	0
2021-01-11	222.56	222.56	222.56	222.56	0
2021-01-08	223.15	223.15	223.15	223.15	11
2021-01-07	231.39	231.39	231.39	231.39	0
2021-01-06	231.39	231.39	231.39	231.39	0
2021-01-05	231.39	231.39	231.39	231.39	1
2021-01-04	231.39	231.39	231.39	231.39	0
2020-12-31	231.39	231.39	231.39	231.39	0
2020-12-30	231.39	231.39	231.39	231.39	0
2020-12-29	231.39	231.39	231.39	231.39	0
2020-12-24	231.39	231.39	231.39	231.39	0
2020-12-23	231.39	231.39	231.39	231.39	12
2020-12-22	228.94	228.94	228.94	228.94	0
2020-12-21	227.59	227.59	227.59	227.59	48
2020-12-18	225.16	225.16	225.16	225.16	0
2020-12-17	225.16	225.16	225.16	225.16	0
2020-12-16	225.16	225.16	225.16	225.16	0
2020-12-15	220.72	220.72	220.72	220.72	0
2020-12-14	220.72	220.72	220.72	220.72	0
2020-12-11	220.72	220.72	220.72	220.72	20
2020-12-10	218.00	218.00	218.00	218.00	0
2020-12-09	218.00	218.00	218.00	218.00	78
2020-12-08	224.50	224.50	224.50	224.50	0
2020-12-07	224.50	224.50	224.50	224.50	0
2020-12-04	225.21	225.21	225.21	225.21	6
2020-12-03	224.52	224.52	224.52	224.52	0
2020-12-02	225.35	225.35	225.35	225.35	0
2020-12-01	224.46	224.46	224.46	224.46	0
2020-11-30	220.03	220.03	220.03	220.03	0
2020-11-27	222.77	222.77	222.77	222.77	64
2020-11-26	222.77	222.77	222.77	222.77	0
2020-11-25	222.77	222.77	222.77	222.77	0
2020-11-24	222.77	222.77	222.77	222.77	0
2020-11-23	225.82	225.82	225.82	225.82	32
2020-11-20	234.54	234.54	234.54	234.54	130
2020-11-19	234.54	234.54	234.54	234.54	0
2020-11-18	234.54	234.54	234.54	234.54	17,340
2020-11-17	233.69	233.69	233.69	233.69	0
2020-11-16	234.05	234.05	234.05	234.05	8,670
2020-11-13	231.16	231.16	231.16	231.16	3
2020-11-12	231.75	231.75	231.75	231.75	0
2020-11-11	231.75	231.75	231.75	231.75	0
2020-11-10	222.44	222.44	222.44	222.44	8
2020-11-09	236.78	236.78	236.78	236.78	0
2020-11-06	236.78	236.78	236.78	236.78	0
2020-11-05	236.78	236.78	236.78	236.78	0
2020-11-04	236.78	236.78	236.78	236.78	4
2020-11-03	234.13	234.13	234.13	234.13	0
2020-11-02	234.13	234.13	234.13	234.13	177
2020-10-30	234.15	234.15	234.15	234.15	0
2020-10-29	234.15	234.15	234.15	234.15	0
2020-10-28	234.15	234.15	234.15	234.15	4
2020-10-27	233.16	233.16	233.16	233.16	0
2020-10-26	233.16	233.16	233.16	233.16	0
2020-10-23	233.16	233.16	233.16	233.16	0
2020-10-22	233.16	233.16	233.16	233.16	0
2020-10-21	233.16	233.16	233.16	233.16	0
2020-10-20	233.16	233.16	233.16	233.16	0
2020-10-16	233.16	233.16	233.16	233.16	0
2020-10-15	233.16	233.16	233.16	233.16	0
2020-10-14	233.16	233.16	233.16	233.16	14
2020-10-13	228.29	228.29	228.29	228.29	0
2020-10-12	228.29	228.29	228.29	228.29	0
2020-10-09	228.29	228.29	228.29	228.29	0
2020-10-08	228.29	228.29	228.29	228.29	0
2020-10-07	228.29	228.29	228.29	228.29	0
2020-10-06	232.16	232.16	232.16	232.16	0
2020-10-05	221.15	221.15	221.15	221.15	0
2020-10-02	221.15	221.15	221.15	221.15	0
2020-10-01	221.15	221.15	221.15	221.15	0
2020-09-30	221.15	221.15	221.15	221.15	0
2020-09-29	221.46	221.46	221.46	221.46	17
2020-09-28	220.87	220.87	220.87	220.87	0
2020-09-25	220.87	220.87	220.87	220.87	903
2020-09-24	220.87	220.87	220.87	220.87	0
2020-09-23	220.87	220.87	220.87	220.87	0
2020-09-22	220.87	220.87	220.87	220.87	406
2020-09-21	221.01	221.01	221.01	221.01	0
2020-09-18	222.21	222.21	222.21	222.21	0
2020-09-17	224.51	224.51	224.51	224.51	0
2020-09-16	222.88	222.88	222.88	222.88	0
2020-09-15	222.88	222.88	222.88	222.88	0
2020-09-14	213.39	213.39	213.39	213.39	0
2020-09-11	213.39	213.39	213.39	213.39	0
2020-04-03	182.52	182.52	182.52	182.52	0
2020-04-02	182.52	182.52	182.52	182.52	329
2020-04-01	182.52	182.52	182.52	182.52	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