Resmed Ord Share History

Resmed Ord Share Price history. The following table shows end-of-day data 0KW4 historical share prices for Resmed 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.

0KW4.L
Share Price 0KW4.L
Charts 0KW4.L
Trades 0KW4.L
History Compare
0KW4.L 0KW4.L
Share News 0KW4.L
RNS 0KW4.L
Accounts

Date	Open	High	Low	Close	Volume
2024-04-26	218.28	218.28	218.28	218.28	1,264
2024-04-25	182.93	182.93	182.93	182.93	150
2024-04-24	182.93	182.93	182.93	182.93	158
2024-04-23	178.54	178.54	178.54	178.54	2
2024-04-22	178.54	178.54	178.54	178.54	8,131
2024-04-19	178.54	178.54	178.54	178.54	16,939
2024-04-18	178.18	178.18	178.18	178.18	697
2024-04-17	172.97	172.97	172.97	172.97	2,763
2024-04-16	183.02	183.02	183.02	183.02	110
2024-04-15	186.30	186.30	186.30	186.30	684
2024-04-12	187.83	187.83	187.83	187.83	167
2024-04-11	190.58	190.58	190.58	190.58	290
2024-04-10	194.04	194.04	194.04	194.04	182
2024-04-09	186.85	186.85	186.85	186.85	68
2024-04-08	188.83	188.83	188.83	188.83	17,084
2024-04-05	188.83	188.83	188.83	188.83	82
2024-04-04	195.18	195.18	195.18	195.18	544
2024-04-03	195.18	195.18	195.18	195.18	3,307
2024-04-02	195.18	195.18	195.18	195.18	1,685
2024-04-01	195.18	195.18	195.18	195.18	0
2024-03-29	195.18	195.18	195.18	195.18	0
2024-03-28	195.18	195.18	195.18	195.18	370
2024-03-27	195.18	195.18	195.18	195.18	200
2024-03-26	194.80	194.80	194.80	194.80	605
2024-03-25	191.00	191.00	191.00	191.00	46
2024-03-22	191.67	191.67	191.67	191.67	1,000
2024-03-21	191.67	191.67	191.67	191.67	675
2024-03-20	191.67	191.67	191.67	191.67	113
2024-03-19	192.39	192.39	192.39	192.39	65
2024-03-18	192.39	192.39	192.39	192.39	389
2024-03-15	192.32	192.32	192.32	192.32	237
2024-03-14	192.32	192.32	192.32	192.32	429
2024-03-13	193.83	193.83	193.83	193.83	190
2024-03-12	176.68	176.68	176.68	176.68	68
2024-03-11	176.68	176.68	176.68	176.68	2,199
2024-03-08	176.68	176.68	176.68	176.68	164
2024-03-07	176.68	176.68	176.68	176.68	879
2024-03-06	176.68	176.68	176.68	176.68	199
2024-03-05	176.68	176.68	176.68	176.68	100
2024-03-04	173.58	173.58	173.58	173.58	749
2024-03-01	173.58	173.58	173.58	173.58	672
2024-02-29	173.58	173.58	173.58	173.58	62,177
2024-02-28	181.76	181.76	181.76	181.76	1,924
2024-02-27	181.76	181.76	181.76	181.76	88,169
2024-02-26	181.76	181.76	181.76	181.76	72
2024-02-23	181.76	181.76	181.76	181.76	235
2024-02-22	181.76	181.76	181.76	181.76	172
2024-02-21	179.27	179.27	179.27	179.27	363
2024-02-20	183.02	183.02	183.02	183.02	970
2024-02-19	183.02	183.02	183.02	183.02	0
2024-02-16	183.02	183.02	183.02	183.02	465
2024-02-15	183.02	183.02	183.02	183.02	298
2024-02-14	178.99	178.99	178.99	178.99	84
2024-02-13	178.08	178.08	178.08	178.08	83
2024-02-12	182.13	182.13	182.13	182.13	329
2024-02-09	182.13	182.13	182.13	182.13	52
2024-02-08	182.84	182.84	182.84	182.84	352
2024-02-07	188.09	188.09	188.09	188.09	74
2024-02-06	192.77	192.77	192.77	192.77	687
2024-02-05	192.77	192.77	192.77	192.77	408
2024-02-02	194.10	194.10	194.10	194.10	305
2024-02-01	190.01	190.01	190.01	190.01	425
2024-01-31	190.01	190.01	190.01	190.01	8
2024-01-30	192.43	192.43	192.43	192.43	22
2024-01-29	194.66	194.66	194.66	194.66	871
2024-01-26	194.31	194.31	194.31	194.31	545
2024-01-25	173.19	173.19	173.19	173.19	702
2024-01-24	173.19	173.19	173.19	173.19	226
2024-01-23	173.83	173.83	173.83	173.83	119
2024-01-22	176.07	176.07	176.07	176.07	39
2024-01-19	172.60	172.60	172.60	172.60	205
2024-01-18	172.60	172.60	172.60	172.60	209
2024-01-17	170.71	170.71	170.71	170.71	328
2024-01-16	177.51	177.51	177.51	177.51	2,073
2024-01-15	177.51	177.51	177.51	177.51	0
2024-01-12	177.51	177.51	177.51	177.51	61
2024-01-11	177.51	177.51	177.51	177.51	161
2024-01-10	179.24	179.24	179.24	179.24	4,254
2024-01-09	179.24	179.24	179.24	179.24	540
2024-01-08	169.77	169.77	169.77	169.77	137
2024-01-05	172.12	172.12	172.12	172.12	25
2024-01-04	172.12	172.12	172.12	172.12	51
2024-01-03	172.12	172.12	172.12	172.12	1,177
2024-01-02	172.12	172.12	172.12	172.12	409
2024-01-01	163.97	163.97	163.97	163.97	0
2023-12-29	163.97	163.97	163.97	163.97	46
2023-12-28	163.97	163.97	163.97	163.97	57
2023-12-27	163.97	163.97	163.97	163.97	27
2023-12-26	163.97	163.97	163.97	163.97	0
2023-12-25	163.97	163.97	163.97	163.97	0
2023-12-22	163.97	163.97	163.97	163.97	202
2023-12-21	163.97	163.97	163.97	163.97	19
2023-12-20	163.97	163.97	163.97	163.97	59
2023-12-19	163.97	163.97	163.97	163.97	294
2023-12-18	163.97	163.97	163.97	163.97	199
2023-12-15	163.97	163.97	163.97	163.97	516
2023-12-14	163.97	163.97	163.97	163.97	10,069
2023-12-13	163.97	163.97	163.97	163.97	190
2023-12-12	163.97	163.97	163.97	163.97	229
2023-12-11	160.20	160.20	160.20	160.20	102
2023-12-08	160.20	160.20	160.20	160.20	2
2023-12-07	160.20	160.20	160.20	160.20	11
2023-12-06	160.20	160.20	160.20	160.20	158
2023-12-05	160.20	160.20	160.20	160.20	153
2023-12-04	160.20	160.20	160.20	160.20	74
2023-12-01	159.47	159.47	159.47	159.47	165
2023-11-30	159.47	159.47	159.47	159.47	45
2023-11-29	161.74	161.74	161.74	161.74	452
2023-11-28	152.32	152.32	152.32	152.32	163
2023-11-27	148.19	148.19	148.19	148.19	148
2023-11-24	148.19	148.19	148.19	148.19	77
2023-11-23	148.19	148.19	148.19	148.19	0
2023-11-22	148.19	148.19	148.19	148.19	140
2023-11-21	148.19	148.19	148.19	148.19	107
2023-11-20	148.19	148.19	148.19	148.19	174
2023-11-17	148.19	148.19	148.19	148.19	146
2023-11-16	142.03	142.03	142.03	142.03	3,498
2023-11-15	142.03	142.03	142.03	142.03	175
2023-11-14	142.03	142.03	142.03	142.03	370
2023-11-13	142.03	142.03	142.03	142.03	76
2023-11-10	142.03	142.03	142.03	142.03	248
2023-11-09	143.67	143.67	143.67	143.67	429
2023-11-08	149.89	149.89	149.89	149.89	60
2023-11-07	149.89	149.89	149.89	149.89	87
2023-11-06	149.89	149.89	149.89	149.89	18,251
2023-11-03	149.89	149.89	149.89	149.89	290
2023-11-02	149.89	149.89	149.89	149.89	215
2023-11-01	138.91	138.91	138.91	138.91	395
2023-10-31	138.91	138.91	138.91	138.91	109
2023-10-30	136.30	136.30	136.30	136.30	30
2023-10-27	136.30	136.30	136.30	136.30	699
2023-10-26	136.30	136.30	136.30	136.30	21
2023-10-25	136.30	136.30	136.30	136.30	1,523
2023-10-24	136.30	136.30	136.30	136.30	258
2023-10-23	136.30	136.30	136.30	136.30	515
2023-10-20	136.30	136.30	136.30	136.30	99
2023-10-19	136.30	136.30	136.30	136.30	990
2023-10-18	136.30	136.30	136.30	136.30	152
2023-10-17	136.30	136.30	136.30	136.30	185
2023-10-16	136.30	136.30	136.30	136.30	121
2023-10-13	136.30	136.30	136.30	136.30	475
2023-10-12	145.82	145.82	145.82	145.82	76
2023-10-11	145.82	145.82	145.82	145.82	447
2023-10-10	145.82	145.82	145.82	145.82	141
2023-10-09	145.82	145.82	145.82	145.82	20
2023-10-06	145.82	145.82	145.82	145.82	224
2023-10-05	150.27	150.27	150.27	150.27	300
2023-10-04	150.27	150.27	150.27	150.27	822
2023-10-03	150.27	150.27	150.27	150.27	132
2023-10-02	150.27	150.27	150.27	150.27	467
2023-09-29	150.27	150.27	150.27	150.27	972
2023-09-28	143.20	143.20	143.20	143.20	123
2023-09-27	143.20	143.20	143.20	143.20	2,512
2023-09-26	143.28	143.28	143.28	143.28	2,076
2023-09-25	137.75	137.75	137.75	137.75	77,762
2023-09-22	138.08	138.08	138.08	138.08	324
2023-09-21	146.50	146.50	146.50	146.50	229
2023-09-20	146.50	146.50	146.50	146.50	55
2023-09-19	146.50	146.50	146.50	146.50	6,375
2023-09-18	146.50	146.50	146.50	146.50	169
2023-09-15	146.70	146.70	146.70	146.70	288
2023-09-14	148.97	148.97	148.97	148.97	154
2023-09-13	148.97	148.97	148.97	148.97	232
2023-09-12	150.08	150.08	150.08	150.08	3,739
2023-09-11	151.13	151.13	151.13	151.13	585
2023-09-08	151.13	151.13	151.13	151.13	21
2023-09-07	151.13	151.13	151.13	151.13	1,611
2023-09-06	154.22	154.22	154.22	154.22	773
2023-09-05	154.22	154.22	154.22	154.22	839
2023-09-04	158.23	158.23	158.23	158.23	0
2023-09-01	159.16	159.16	159.16	159.16	60
2023-08-31	160.79	160.79	160.79	160.79	214
2023-08-30	160.79	160.79	160.79	160.79	36
2023-08-29	160.79	160.79	160.79	160.79	75
2023-08-28	163.92	163.92	163.92	163.92	0
2023-08-25	163.92	163.92	163.92	163.92	84
2023-08-24	163.92	163.92	163.92	163.92	460
2023-08-23	162.72	162.72	162.72	162.72	581
2023-08-22	165.68	165.68	165.68	165.68	29
2023-08-21	165.68	165.68	165.68	165.68	671
2023-08-18	163.86	163.86	163.86	163.86	64
2023-08-17	163.86	163.86	163.86	163.86	280
2023-08-16	182.72	182.72	182.72	182.72	444
2023-08-15	180.85	180.85	180.85	180.85	26,292
2023-08-14	179.69	179.69	179.69	179.69	32
2023-08-11	178.57	178.57	178.57	178.57	158
2023-08-10	178.00	178.00	178.00	178.00	80
2023-08-09	178.00	178.00	178.00	178.00	4
2023-08-08	179.30	179.30	179.30	179.30	860
2023-08-07	185.23	185.23	185.23	185.23	667
2023-08-04	183.80	183.80	183.80	183.80	395
2023-08-03	226.75	226.75	226.75	226.75	46
2023-08-02	226.75	226.75	226.75	226.75	38
2023-08-01	225.64	225.64	225.64	225.64	37
2023-07-31	225.64	225.64	225.64	225.64	163
2023-07-28	219.83	219.83	219.83	219.83	35
2023-07-27	219.83	219.83	219.83	219.83	100
2023-07-26	219.83	219.83	219.83	219.83	68
2023-07-25	219.83	219.83	219.83	219.83	31
2023-07-24	219.83	219.83	219.83	219.83	3
2023-07-21	222.35	222.35	222.35	222.35	22
2023-07-20	222.35	222.35	222.35	222.35	360
2023-07-19	222.35	222.35	222.35	222.35	40
2023-07-18	222.35	222.35	222.35	222.35	24
2023-07-17	222.35	222.35	222.35	222.35	20
2023-07-14	218.85	218.85	218.85	218.85	162
2023-07-13	218.85	218.85	218.85	218.85	8,080
2023-07-12	216.78	216.78	216.78	216.78	0
2023-07-11	216.78	216.78	216.78	216.78	0
2023-07-10	216.78	216.78	216.78	216.78	2
2023-07-07	216.78	216.78	216.78	216.78	699
2023-07-06	216.78	216.78	216.78	216.78	301
2023-07-05	219.48	219.48	219.48	219.48	3
2023-07-04	219.48	219.48	219.48	219.48	0
2023-07-03	219.48	219.48	219.48	219.48	14
2023-06-30	215.35	215.35	215.35	215.35	123
2023-06-29	215.35	215.35	215.35	215.35	264
2023-06-28	215.98	215.98	215.98	215.98	80
2023-06-27	215.98	215.98	215.98	215.98	322
2023-06-26	215.98	215.98	215.98	215.98	124
2023-06-23	215.98	215.98	215.98	215.98	260
2023-06-22	215.98	215.98	215.98	215.98	34,231
2023-06-21	220.58	220.58	220.58	220.58	120
2023-06-20	220.58	220.58	220.58	220.58	420
2023-06-19	220.58	220.58	220.58	220.58	8
2023-06-16	213.53	213.53	213.53	213.53	140
2023-06-15	213.53	213.53	213.53	213.53	296
2023-06-14	213.53	213.53	213.53	213.53	165
2023-06-13	213.53	213.53	213.53	213.53	170
2023-06-12	213.53	213.53	213.53	213.53	42
2023-06-09	215.92	215.92	215.92	215.92	45
2023-06-08	215.92	215.92	215.92	215.92	95
2023-06-07	215.92	215.92	215.92	215.92	43
2023-06-06	220.61	220.61	220.61	220.61	140
2023-06-05	220.61	220.61	220.61	220.61	60
2023-06-02	208.31	208.31	208.31	208.31	136
2023-06-01	208.31	208.31	208.31	208.31	60
2023-05-31	208.31	208.31	208.31	208.31	878
2023-05-30	217.86	217.86	217.86	217.86	222
2023-05-29	217.86	217.86	217.86	217.86	0
2023-05-26	217.86	217.86	217.86	217.86	909
2023-05-25	224.63	224.63	224.63	224.63	1,248
2023-05-24	224.63	224.63	224.63	224.63	1,458
2023-05-23	224.63	224.63	224.63	224.63	156
2023-05-22	224.83	224.83	224.83	224.83	13
2023-05-19	223.97	223.97	223.97	223.97	0
2023-05-18	223.97	223.97	223.97	223.97	32
2023-05-17	223.92	223.92	223.92	223.92	150
2023-05-16	232.49	232.49	232.49	232.49	148
2023-05-15	236.12	236.12	236.12	236.12	581
2023-05-12	235.88	235.88	235.88	235.88	6,840
2023-05-11	233.30	233.30	233.30	233.30	2,097
2023-05-10	232.61	232.61	232.61	232.61	180
2023-05-09	232.61	232.61	232.61	232.61	84
2023-05-08	239.86	239.86	239.86	239.86	0
2023-05-05	239.86	239.86	239.86	239.86	60
2023-05-04	239.86	239.86	239.86	239.86	70
2023-05-03	236.79	236.79	236.79	236.79	248
2023-05-02	234.43	234.43	234.43	234.43	211
2023-05-01	222.85	222.85	222.85	222.85	0
2023-04-28	222.85	222.85	222.85	222.85	347
2023-04-27	222.85	222.85	222.85	222.85	115
2023-04-26	222.30	222.30	222.30	222.30	169
2023-04-25	229.80	229.80	229.80	229.80	454
2023-04-24	228.07	228.07	228.07	228.07	0
2023-04-21	223.35	223.35	223.35	223.35	165
2023-04-20	223.35	223.35	223.35	223.35	121
2023-04-19	221.42	221.42	221.42	221.42	177
2023-04-18	228.85	228.85	228.85	228.85	68
2023-04-17	228.85	228.85	228.85	228.85	149
2023-04-14	228.85	228.85	228.85	228.85	35
2023-04-13	226.21	226.21	226.21	226.21	265
2023-04-12	222.09	222.09	222.09	222.09	1,851
2023-04-11	222.09	222.09	222.09	222.09	4,686
2023-04-10	219.84	219.84	219.84	219.84	0
2023-04-07	219.84	219.84	219.84	219.84	0
2023-04-06	219.84	219.84	219.84	219.84	104
2023-04-05	219.84	219.84	219.84	219.84	3
2023-04-04	219.84	219.84	219.84	219.84	28,728
2023-04-03	212.58	212.58	212.58	212.58	28
2023-03-31	212.58	212.58	212.58	212.58	168
2023-03-30	212.58	212.58	212.58	212.58	32
2023-03-29	212.58	212.58	212.58	212.58	22,415
2023-03-28	212.58	212.58	212.58	212.58	118
2023-03-27	212.58	212.58	212.58	212.58	240
2023-03-24	211.43	211.43	211.43	211.43	84
2023-03-23	213.87	213.87	213.87	213.87	2,380
2023-03-22	213.87	213.87	213.87	213.87	827
2023-03-21	213.42	213.42	213.42	213.42	90
2023-03-20	210.29	210.29	210.29	210.29	480
2023-03-17	210.29	210.29	210.29	210.29	8,093
2023-03-16	210.29	210.29	210.29	210.29	1,223
2023-03-15	210.29	210.29	210.29	210.29	105
2023-03-14	208.21	208.21	208.21	208.21	366
2023-03-13	206.56	206.56	206.56	206.56	73,536
2023-03-10	206.56	206.56	206.56	206.56	217
2023-03-09	215.59	215.59	215.59	215.59	72,689
2023-03-08	215.03	215.03	215.03	215.03	72,601
2023-03-07	215.68	215.68	215.68	215.68	112
2023-03-06	215.68	215.68	215.68	215.68	360
2023-03-03	215.68	215.68	215.68	215.68	377
2023-03-02	214.41	214.41	214.41	214.41	91
2023-03-01	210.73	210.73	210.73	210.73	387
2023-02-28	210.73	210.73	210.73	210.73	165
2023-02-27	214.39	214.39	214.39	214.39	455
2023-02-24	214.39	214.39	214.39	214.39	79
2023-02-23	215.68	215.68	215.68	215.68	60
2023-02-22	215.68	215.68	215.68	215.68	304
2023-02-21	215.68	215.68	215.68	215.68	140
2023-02-20	215.68	215.68	215.68	215.68	0
2023-02-17	215.68	215.68	215.68	215.68	260
2023-02-16	215.68	215.68	215.68	215.68	7
2023-02-15	217.01	217.01	217.01	217.01	126
2023-02-14	214.25	214.25	214.25	214.25	168
2023-02-13	211.93	211.93	211.93	211.93	143
2023-02-10	215.11	215.11	215.11	215.11	199
2023-02-09	220.21	220.21	220.21	220.21	0
2023-02-08	220.21	220.21	220.21	220.21	41
2023-02-07	220.66	220.66	220.66	220.66	233
2023-02-06	222.33	222.33	222.33	222.33	95
2023-02-03	226.61	226.61	226.61	226.61	200
2023-02-02	230.12	230.12	230.12	230.12	222
2023-02-01	226.82	226.82	226.82	226.82	421
2023-01-31	227.23	227.23	227.23	227.23	5
2023-01-30	228.57	228.57	228.57	228.57	0
2023-01-27	228.57	228.57	228.57	228.57	169
2023-01-26	228.57	228.57	228.57	228.57	339
2023-01-25	228.57	228.57	228.57	228.57	8
2023-01-24	235.13	235.13	235.13	235.13	19
2023-01-23	239.93	239.93	239.93	239.93	256
2023-01-20	232.12	232.12	232.12	232.12	5
2023-01-19	228.15	228.15	228.15	228.15	18
2023-01-18	225.38	225.38	225.38	225.38	0
2023-01-17	224.12	224.12	224.12	224.12	1,728
2023-01-16	218.45	218.45	218.45	218.45	0
2023-01-13	215.27	215.27	215.27	215.27	357
2023-01-12	212.81	212.81	212.81	212.81	57
2023-01-11	213.65	213.65	213.65	213.65	8
2023-01-10	211.58	211.58	211.58	211.58	14
2023-01-09	210.51	210.51	210.51	210.51	72
2023-01-06	206.32	206.32	206.32	206.32	5
2023-01-05	213.23	213.23	213.23	213.23	9
2023-01-04	208.56	208.56	208.56	208.56	0
2023-01-03	206.81	206.81	206.81	206.81	16
2023-01-02	206.04	206.04	206.04	206.04	0
2022-12-30	206.04	206.04	206.04	206.04	0
2022-12-29	206.04	206.04	206.04	206.04	10
2022-12-28	206.04	206.04	206.04	206.04	2
2022-12-27	211.99	211.99	211.99	211.99	0
2022-12-26	211.99	211.99	211.99	211.99	0
2022-12-23	211.99	211.99	211.99	211.99	60
2022-12-22	211.99	211.99	211.99	211.99	28
2022-12-21	211.56	211.56	211.56	211.56	26
2022-12-20	209.62	209.62	209.62	209.62	100
2022-12-19	209.62	209.62	209.62	209.62	198
2022-12-16	211.43	211.43	211.43	211.43	124
2022-12-15	219.26	219.26	219.26	219.26	7
2022-12-14	222.12	222.12	222.12	222.12	110
2022-12-13	222.77	222.77	222.77	222.77	288
2022-12-12	219.61	219.61	219.61	219.61	10
2022-12-09	222.18	222.18	222.18	222.18	0
2022-12-08	222.18	222.18	222.18	222.18	975
2022-12-07	218.09	218.09	218.09	218.09	0
2022-12-06	218.09	218.09	218.09	218.09	160
2022-12-05	229.34	229.34	229.34	229.34	900
2022-12-02	229.34	229.34	229.34	229.34	40
2022-12-01	227.76	227.76	227.76	227.76	130
2022-11-30	228.26	228.26	228.26	228.26	0
2022-11-29	228.26	228.26	228.26	228.26	0
2022-11-28	228.26	228.26	228.26	228.26	0
2022-11-25	228.26	228.26	228.26	228.26	2
2022-11-24	228.26	228.26	228.26	228.26	0
2022-11-23	228.26	228.26	228.26	228.26	16
2022-11-22	218.98	218.98	218.98	218.98	3,033
2022-11-21	218.98	218.98	218.98	218.98	0
2022-11-18	218.98	218.98	218.98	218.98	21
2022-11-17	223.66	223.66	223.66	223.66	5
2022-11-16	224.53	224.53	224.53	224.53	84
2022-11-15	219.98	219.98	219.98	219.98	1
2022-11-14	221.78	221.78	221.78	221.78	24
2022-11-11	214.58	214.58	214.58	214.58	0
2022-11-10	214.58	214.58	214.58	214.58	33
2022-11-09	212.64	212.64	212.64	212.64	0
2022-11-08	212.64	212.64	212.64	212.64	54
2022-11-07	214.71	214.71	214.71	214.71	0
2022-11-04	214.71	214.71	214.71	214.71	0
2022-11-03	214.71	214.71	214.71	214.71	2,622
2022-11-02	222.17	222.17	222.17	222.17	2
2022-11-01	220.34	220.34	220.34	220.34	48
2022-10-31	218.73	218.73	218.73	218.73	10
2022-10-28	216.41	216.41	216.41	216.41	45
2022-10-27	233.97	233.97	233.97	233.97	147
2022-10-26	225.63	225.63	225.63	225.63	0
2022-10-25	225.63	225.63	225.63	225.63	1
2022-10-24	225.37	225.37	225.37	225.37	12
2022-10-21	218.65	218.65	218.65	218.65	121
2022-10-20	218.90	218.90	218.90	218.90	181
2022-10-19	218.90	218.90	218.90	218.90	140
2022-10-18	212.82	212.82	212.82	212.82	301
2022-10-17	212.82	212.82	212.82	212.82	16,433
2022-10-14	214.78	214.78	214.78	214.78	23
2022-10-13	215.00	215.00	215.00	215.00	2
2022-10-12	215.00	215.00	215.00	215.00	3,559
2022-10-11	214.20	214.20	214.20	214.20	51
2022-10-10	225.54	225.54	225.54	225.54	0
2022-10-07	225.54	225.54	225.54	225.54	3,647
2022-10-06	232.96	232.96	232.96	232.96	65
2022-10-05	234.62	234.62	234.62	234.62	171
2022-10-04	220.63	220.63	220.63	220.63	504
2022-10-03	220.63	220.63	220.63	220.63	160
2022-09-30	212.86	212.86	212.86	212.86	561
2022-09-29	212.86	212.86	212.86	212.86	6
2022-09-28	212.32	212.32	212.32	212.32	0
2022-09-27	215.10	215.10	215.10	215.10	4,357
2022-09-26	220.20	220.20	220.20	220.20	0
2022-09-23	220.20	220.20	220.20	220.20	402
2022-09-22	220.20	220.20	220.20	220.20	5,638
2022-09-21	220.20	220.20	220.20	220.20	3,316
2022-09-20	219.88	219.88	219.88	219.88	419
2022-09-19	233.20	233.20	233.20	233.20	0
2022-09-16	233.20	233.20	233.20	233.20	206
2022-09-15	233.20	233.20	233.20	233.20	0
2022-09-14	237.55	237.55	237.55	237.55	315
2022-09-13	237.55	237.55	237.55	237.55	14
2022-09-12	232.57	232.57	232.57	232.57	4
2022-09-09	232.57	232.57	232.57	232.57	490
2022-09-08	220.63	220.63	220.63	220.63	0
2022-09-07	220.63	220.63	220.63	220.63	32
2022-09-06	220.63	220.63	220.63	220.63	25
2022-09-05	220.63	220.63	220.63	220.63	0
2022-09-02	220.63	220.63	220.63	220.63	10
2022-09-01	220.63	220.63	220.63	220.63	4
2022-08-31	220.63	220.63	220.63	220.63	0
2022-08-30	220.63	220.63	220.63	220.63	107
2022-08-29	231.72	231.72	231.72	231.72	0
2022-08-26	231.72	231.72	231.72	231.72	0
2022-08-25	231.72	231.72	231.72	231.72	0
2022-08-24	231.72	231.72	231.72	231.72	0
2022-08-23	231.72	231.72	231.72	231.72	0
2022-08-22	231.72	231.72	231.72	231.72	127
2022-08-19	236.00	236.00	236.00	236.00	15,300
2022-08-18	235.99	235.99	235.99	235.99	1
2022-08-17	235.99	235.99	235.99	235.99	21
2022-08-16	246.23	246.23	246.23	246.23	0
2022-08-15	246.23	246.23	246.23	246.23	0
2022-08-12	246.23	246.23	246.23	246.23	0
2022-08-11	246.23	246.23	246.23	246.23	49
2022-08-10	236.40	236.40	236.40	236.40	100
2022-08-09	236.63	236.63	236.63	236.63	18,651
2022-08-08	232.67	232.67	232.67	232.67	0
2022-08-05	232.67	232.67	232.67	232.67	3
2022-08-04	232.67	232.67	232.67	232.67	0
2022-08-03	232.67	232.67	232.67	232.67	40
2022-08-02	232.67	232.67	232.67	232.67	0
2022-08-01	232.67	232.67	232.67	232.67	0
2022-07-29	232.67	232.67	232.67	232.67	200
2022-07-28	232.67	232.67	232.67	232.67	0
2022-07-27	232.67	232.67	232.67	232.67	0
2022-07-26	232.67	232.67	232.67	232.67	0
2022-07-25	232.67	232.67	232.67	232.67	0
2022-07-22	232.67	232.67	232.67	232.67	0
2022-07-21	232.67	232.67	232.67	232.67	21
2022-07-20	212.75	212.75	212.75	212.75	0
2022-07-19	212.75	212.75	212.75	212.75	0
2022-07-18	212.75	212.75	212.75	212.75	0
2022-07-15	212.75	212.75	212.75	212.75	1,500
2022-07-14	212.75	212.75	212.75	212.75	0
2022-07-13	212.75	212.75	212.75	212.75	0
2022-07-12	212.75	212.75	212.75	212.75	0
2022-07-11	212.75	212.75	212.75	212.75	0
2022-07-08	212.75	212.75	212.75	212.75	0
2022-07-07	212.75	212.75	212.75	212.75	0
2022-07-06	212.75	212.75	212.75	212.75	0
2022-07-05	212.75	212.75	212.75	212.75	181
2022-07-04	212.75	212.75	212.75	212.75	0
2022-07-01	212.75	212.75	212.75	212.75	245
2022-06-30	212.75	212.75	212.75	212.75	1
2022-06-29	212.61	212.61	212.61	212.61	0
2022-06-28	215.08	215.08	215.08	215.08	5
2022-06-27	211.76	211.76	211.76	211.76	2
2022-06-24	202.97	202.97	202.97	202.97	0
2022-06-23	202.97	202.97	202.97	202.97	0
2022-06-22	199.18	199.18	199.18	199.18	50
2022-06-21	200.38	200.38	200.38	200.38	6
2022-06-20	213.60	213.60	213.60	213.60	0
2022-06-17	213.60	213.60	213.60	213.60	0
2022-06-16	213.60	213.60	213.60	213.60	100
2022-06-15	213.60	213.60	213.60	213.60	0
2022-06-14	213.60	213.60	213.60	213.60	0
2022-06-13	213.60	213.60	213.60	213.60	0
2022-06-10	213.60	213.60	213.60	213.60	0
2022-06-09	213.60	213.60	213.60	213.60	7
2022-06-08	213.60	213.60	213.60	213.60	5
2022-06-07	210.85	210.85	210.85	210.85	0
2022-06-06	203.46	203.46	203.46	203.46	0
2022-06-03	203.46	203.46	203.46	203.46	0
2022-06-02	203.46	203.46	203.46	203.46	0
2022-06-01	203.46	203.46	203.46	203.46	0
2022-05-31	203.85	203.85	203.85	203.85	42
2022-05-30	195.82	195.82	195.82	195.82	0
2022-05-27	195.82	195.82	195.82	195.82	0
2022-05-26	195.82	195.82	195.82	195.82	0
2022-05-25	197.83	197.83	197.83	197.83	42
2022-05-24	197.83	197.83	197.83	197.83	0
2022-05-23	197.83	197.83	197.83	197.83	0
2022-05-20	197.83	197.83	197.83	197.83	0
2022-05-19	197.83	197.83	197.83	197.83	0
2022-05-18	197.83	197.83	197.83	197.83	0
2022-05-17	197.27	197.27	197.27	197.27	0
2022-05-16	197.27	197.27	197.27	197.27	3
2022-05-13	192.31	192.31	192.31	192.31	0
2022-05-12	191.46	191.46	191.46	191.46	0
2022-05-11	198.78	198.78	198.78	198.78	2,400
2022-05-10	201.50	201.50	201.50	201.50	0
2022-05-09	201.50	201.50	201.50	201.50	0
2022-05-06	205.24	205.24	205.24	205.24	14
2022-05-05	205.24	205.24	205.24	205.24	23,462
2022-05-04	200.53	200.53	200.53	200.53	0
2022-05-03	205.52	205.52	205.52	205.52	0
2022-05-02	205.52	205.52	205.52	205.52	0
2022-04-29	205.52	205.52	205.52	205.52	30
2022-04-28	211.97	211.97	211.97	211.97	24
2022-04-27	239.78	239.78	239.78	239.78	0
2022-04-26	239.78	239.78	239.78	239.78	0
2022-04-25	239.78	239.78	239.78	239.78	0
2022-04-22	239.78	239.78	239.78	239.78	0
2022-04-21	239.78	239.78	239.78	239.78	0
2022-04-20	239.78	239.78	239.78	239.78	35
2022-04-19	235.55	235.55	235.55	235.55	0
2022-04-18	235.55	235.55	235.55	235.55	0
2022-04-15	235.55	235.55	235.55	235.55	0
2022-04-14	235.55	235.55	235.55	235.55	12
2022-04-13	242.15	242.15	242.15	242.15	0
2022-04-12	242.15	242.15	242.15	242.15	23,462
2022-04-11	249.33	249.33	249.33	249.33	2,880
2022-04-08	252.89	252.89	252.89	252.89	12
2022-04-07	247.29	247.29	247.29	247.29	8
2022-04-06	242.51	242.51	242.51	242.51	0
2022-04-05	242.51	242.51	242.51	242.51	25
2022-04-04	242.51	242.51	242.51	242.51	0
2022-04-01	242.51	242.51	242.51	242.51	0
2022-03-31	249.01	249.01	249.01	249.01	34
2022-03-30	247.16	247.16	247.16	247.16	0
2022-03-29	240.33	240.33	240.33	240.33	15
2022-03-28	240.33	240.33	240.33	240.33	15,609
2022-03-25	241.37	241.37	241.37	241.37	128,602
2022-03-24	240.13	240.13	240.13	240.13	17
2022-03-23	255.05	255.05	255.05	255.05	10
2022-03-22	261.47	261.47	261.47	261.47	0
2022-03-21	261.47	261.47	261.47	261.47	14
2022-03-18	259.22	259.22	259.22	259.22	0
2022-03-17	238.07	238.07	238.07	238.07	0
2022-03-16	238.07	238.07	238.07	238.07	0
2022-03-15	238.07	238.07	238.07	238.07	0
2022-03-14	238.07	238.07	238.07	238.07	200
2022-03-11	242.62	242.62	242.62	242.62	0
2022-03-10	238.85	238.85	238.85	238.85	2,622
2022-03-09	238.85	238.85	238.85	238.85	0
2022-03-08	251.15	251.15	251.15	251.15	14
2022-03-07	251.15	251.15	251.15	251.15	0
2022-03-04	251.15	251.15	251.15	251.15	0
2022-03-03	251.15	251.15	251.15	251.15	2,000
2022-03-02	251.15	251.15	251.15	251.15	10
2022-03-01	237.78	237.78	237.78	237.78	25
2022-02-28	237.78	237.78	237.78	237.78	0
2022-02-25	237.78	237.78	237.78	237.78	79,910
2022-02-24	235.59	235.59	235.59	235.59	0
2022-02-23	233.91	233.91	233.91	233.91	166
2022-02-22	233.91	233.91	233.91	233.91	2
2022-02-21	233.91	233.91	233.91	233.91	0
2022-02-18	235.51	235.51	235.51	235.51	301
2022-02-17	241.86	241.86	241.86	241.86	0
2022-02-16	241.86	241.86	241.86	241.86	0
2022-02-15	241.86	241.86	241.86	241.86	0
2022-02-14	241.86	241.86	241.86	241.86	2,119
2022-02-11	241.86	241.86	241.86	241.86	0
2022-02-10	241.05	241.05	241.05	241.05	2
2022-02-09	241.05	241.05	241.05	241.05	1,061
2022-02-08	238.20	238.20	238.20	238.20	0
2022-02-07	238.20	238.20	238.20	238.20	19
2022-02-04	237.01	237.01	237.01	237.01	0
2022-02-03	237.20	237.20	237.20	237.20	13
2022-02-02	232.16	232.16	232.16	232.16	0
2022-02-01	211.10	211.10	211.10	211.10	2
2022-01-31	211.10	211.10	211.10	211.10	5
2022-01-28	211.10	211.10	211.10	211.10	284
2022-01-27	228.73	228.73	228.73	228.73	193
2022-01-26	232.17	232.17	232.17	232.17	0
2022-01-25	252.16	252.16	252.16	252.16	0
2022-01-24	252.16	252.16	252.16	252.16	5
2022-01-21	252.16	252.16	252.16	252.16	0
2022-01-20	252.16	252.16	252.16	252.16	0
2022-01-19	252.16	252.16	252.16	252.16	0
2022-01-18	252.16	252.16	252.16	252.16	0
2022-01-17	252.16	252.16	252.16	252.16	0
2022-01-14	250.76	250.76	250.76	250.76	0
2022-01-13	250.76	250.76	250.76	250.76	5
2022-01-12	238.37	238.37	238.37	238.37	0
2022-01-11	233.28	233.28	233.28	233.28	0
2022-01-10	233.28	233.28	233.28	233.28	105
2022-01-07	244.74	244.74	244.74	244.74	18
2022-01-06	244.74	244.74	244.74	244.74	0
2022-01-05	263.55	263.55	263.55	263.55	0
2022-01-04	263.55	263.55	263.55	263.55	0
2022-01-03	263.55	263.55	263.55	263.55	0
2021-12-31	263.55	263.55	263.55	263.55	0
2021-12-30	263.55	263.55	263.55	263.55	14
2021-12-29	259.78	259.78	259.78	259.78	0
2021-12-28	257.63	257.63	257.63	257.63	0
2021-12-27	257.63	257.63	257.63	257.63	0
2021-12-24	257.63	257.63	257.63	257.63	0
2021-12-23	257.63	257.63	257.63	257.63	0
2021-12-22	257.63	257.63	257.63	257.63	0
2021-12-21	252.98	252.98	252.98	252.98	0
2021-12-20	252.98	252.98	252.98	252.98	15
2021-12-17	256.56	256.56	256.56	256.56	0
2021-12-16	256.56	256.56	256.56	256.56	0
2021-12-15	256.46	256.46	256.46	256.46	0
2021-12-14	261.33	261.33	261.33	261.33	8
2021-12-13	264.71	264.71	264.71	264.71	0
2021-12-10	264.71	264.71	264.71	264.71	114
2021-12-09	254.78	254.78	254.78	254.78	0
2021-12-08	254.78	254.78	254.78	254.78	6
2021-12-07	254.78	254.78	254.78	254.78	10
2021-12-06	254.78	254.78	254.78	254.78	0
2021-12-03	254.93	254.93	254.93	254.93	5
2021-12-02	254.93	254.93	254.93	254.93	0
2021-12-01	254.93	254.93	254.93	254.93	100
2021-11-30	255.24	255.24	255.24	255.24	250
2021-11-29	255.24	255.24	255.24	255.24	2
2021-11-26	255.24	255.24	255.24	255.24	2,723
2021-11-25	255.00	255.00	255.00	255.00	0
2021-11-24	263.18	263.18	263.18	263.18	0
2021-11-23	263.18	263.18	263.18	263.18	0
2021-11-22	263.18	263.18	263.18	263.18	0
2021-11-19	263.18	263.18	263.18	263.18	10
2021-11-18	263.18	263.18	263.18	263.18	21
2021-11-17	272.34	272.34	272.34	272.34	5,829
2021-11-16	272.34	272.34	272.34	272.34	0
2021-11-15	272.34	272.34	272.34	272.34	3
2021-11-12	252.85	252.85	252.85	252.85	3
2021-11-11	262.60	262.60	262.60	262.60	20
2021-11-10	262.60	262.60	262.60	262.60	0
2021-11-09	262.60	262.60	262.60	262.60	0
2021-11-08	262.60	262.60	262.60	262.60	5
2021-11-05	262.60	262.60	262.60	262.60	38
2021-11-04	262.60	262.60	262.60	262.60	26
2021-11-03	262.60	262.60	262.60	262.60	2,905
2021-11-02	264.10	264.10	264.10	264.10	0
2021-11-01	264.10	264.10	264.10	264.10	2,000
2021-10-29	264.10	264.10	264.10	264.10	11
2021-10-28	268.12	268.12	268.12	268.12	0
2021-10-27	267.40	267.40	267.40	267.40	3,775
2021-10-26	267.40	267.40	267.40	267.40	1,884
2021-10-25	254.63	254.63	254.63	254.63	3,800
2021-10-22	254.63	254.63	254.63	254.63	4,104
2021-10-21	254.63	254.63	254.63	254.63	4,025
2021-10-20	254.63	254.63	254.63	254.63	4,405
2021-10-19	254.63	254.63	254.63	254.63	6
2021-10-18	254.63	254.63	254.63	254.63	0
2021-10-15	254.63	254.63	254.63	254.63	44
2021-10-14	254.40	254.40	254.40	254.40	0
2021-10-13	254.40	254.40	254.40	254.40	0
2021-10-12	254.40	254.40	254.40	254.40	0
2021-10-11	254.40	254.40	254.40	254.40	36
2021-10-08	256.72	256.72	256.72	256.72	0
2021-10-07	256.72	256.72	256.72	256.72	7
2021-10-06	256.72	256.72	256.72	256.72	2
2021-10-05	259.58	259.58	259.58	259.58	0
2021-10-04	259.58	259.58	259.58	259.58	6
2021-10-01	259.58	259.58	259.58	259.58	8
2021-09-30	268.00	268.00	268.00	268.00	0
2021-09-29	268.00	268.00	268.00	268.00	14
2021-09-28	270.50	270.50	270.50	270.50	20
2021-09-27	268.10	268.10	268.10	268.10	56
2021-09-24	286.90	286.90	286.90	286.90	124
2021-09-23	286.90	286.90	286.90	286.90	26
2021-09-22	282.08	282.08	282.08	282.08	8
2021-09-21	282.08	282.08	282.08	282.08	1
2021-09-20	282.08	282.08	282.08	282.08	53
2021-09-17	287.00	287.00	287.00	287.00	6
2021-09-16	292.28	292.28	292.28	292.28	222
2021-09-15	292.28	292.28	292.28	292.28	13
2021-09-14	288.90	288.90	288.90	288.90	6
2021-09-13	295.61	295.61	295.61	295.61	2,961
2021-09-10	295.61	295.61	295.61	295.61	189
2021-09-09	295.61	295.61	295.61	295.61	12
2021-09-08	295.61	295.61	295.61	295.61	37
2021-09-07	294.22	294.22	294.22	294.22	15
2021-09-06	294.22	294.22	294.22	294.22	0
2021-09-03	285.07	285.07	285.07	285.07	0
2021-09-02	285.07	285.07	285.07	285.07	10
2021-09-01	285.07	285.07	285.07	285.07	1
2021-08-31	285.07	285.07	285.07	285.07	1
2021-08-30	285.07	285.07	285.07	285.07	0
2021-08-27	285.07	285.07	285.07	285.07	83
2021-08-26	285.07	285.07	285.07	285.07	0
2021-08-25	285.07	285.07	285.07	285.07	0
2021-08-24	285.07	285.07	285.07	285.07	150
2021-08-23	288.08	288.08	288.08	288.08	58
2021-08-20	284.38	284.38	284.38	284.38	2,286
2021-08-19	287.14	287.14	287.14	287.14	35
2021-08-18	273.29	273.29	273.29	273.29	15
2021-08-17	273.29	273.29	273.29	273.29	26
2021-08-16	273.29	273.29	273.29	273.29	0
2021-08-13	273.29	273.29	273.29	273.29	20
2021-08-12	273.50	273.50	273.50	273.50	0
2021-08-11	274.14	274.14	274.14	274.14	0
2021-08-10	274.14	274.14	274.14	274.14	7
2021-08-09	277.48	277.48	277.48	277.48	172
2021-08-06	273.09	273.09	273.09	273.09	0
2021-08-05	273.09	273.09	273.09	273.09	5
2021-08-04	273.09	273.09	273.09	273.09	40
2021-08-03	271.56	271.56	271.56	271.56	20
2021-08-02	265.91	265.91	265.91	265.91	1,535
2021-07-30	265.91	265.91	265.91	265.91	600
2021-07-29	265.91	265.91	265.91	265.91	22
2021-07-28	259.74	259.74	259.74	259.74	1
2021-07-27	259.74	259.74	259.74	259.74	2
2021-07-26	257.34	257.34	257.34	257.34	0
2021-07-23	257.34	257.34	257.34	257.34	0
2021-07-22	255.37	255.37	255.37	255.37	0
2021-07-21	251.58	251.58	251.58	251.58	13
2021-07-20	253.55	253.55	253.55	253.55	7
2021-07-19	253.19	253.19	253.19	253.19	43
2021-07-16	249.31	249.31	249.31	249.31	0
2021-07-15	245.66	245.66	245.66	245.66	0
2021-07-14	245.66	245.66	245.66	245.66	0
2021-07-13	245.66	245.66	245.66	245.66	0
2021-07-12	245.66	245.66	245.66	245.66	2
2021-07-09	245.66	245.66	245.66	245.66	2
2021-07-08	245.66	245.66	245.66	245.66	0
2021-07-07	245.66	245.66	245.66	245.66	9
2021-07-06	245.66	245.66	245.66	245.66	0
2021-07-05	245.66	245.66	245.66	245.66	0
2021-07-02	245.66	245.66	245.66	245.66	0
2021-07-01	245.66	245.66	245.66	245.66	0
2021-06-30	247.09	247.09	247.09	247.09	0
2021-06-29	247.09	247.09	247.09	247.09	17
2021-06-28	244.50	244.50	244.50	244.50	0
2021-06-25	241.09	241.09	241.09	241.09	17
2021-06-24	241.09	241.09	241.09	241.09	27
2021-06-23	241.09	241.09	241.09	241.09	4
2021-06-22	238.60	238.60	238.60	238.60	200
2021-06-21	235.68	235.68	235.68	235.68	114
2021-06-18	241.44	241.44	241.44	241.44	65
2021-06-17	239.40	239.40	239.40	239.40	28
2021-06-16	236.46	236.46	236.46	236.46	65
2021-06-15	226.97	226.97	226.97	226.97	1,721
2021-06-14	226.97	226.97	226.97	226.97	138
2021-06-11	220.53	220.53	220.53	220.53	20
2021-06-10	204.50	204.50	204.50	204.50	1,863
2021-06-09	204.50	204.50	204.50	204.50	2,060
2021-06-08	204.50	204.50	204.50	204.50	2,062
2021-06-07	204.50	204.50	204.50	204.50	2,147
2021-06-04	204.50	204.50	204.50	204.50	68
2021-06-03	204.50	204.50	204.50	204.50	26
2021-06-02	205.96	205.96	205.96	205.96	3
2021-06-01	205.96	205.96	205.96	205.96	10
2021-05-28	205.96	205.96	205.96	205.96	47
2021-05-27	207.36	207.36	207.36	207.36	0
2021-05-26	207.36	207.36	207.36	207.36	1,950
2021-05-25	207.36	207.36	207.36	207.36	2,020
2021-05-24	207.36	207.36	207.36	207.36	21
2021-05-21	199.00	199.00	199.00	199.00	0
2021-05-20	199.00	199.00	199.00	199.00	219
2021-05-19	194.43	194.43	194.43	194.43	0
2021-05-18	194.43	194.43	194.43	194.43	207
2021-05-17	194.43	194.43	194.43	194.43	69
2021-05-14	194.75	194.75	194.75	194.75	0
2021-05-13	194.75	194.75	194.75	194.75	0
2021-05-12	194.75	194.75	194.75	194.75	0
2021-05-11	193.81	193.81	193.81	193.81	0
2021-05-10	193.10	193.10	193.10	193.10	8
2021-05-07	193.10	193.10	193.10	193.10	0
2021-05-06	192.17	192.17	192.17	192.17	2,101
2021-05-05	192.17	192.17	192.17	192.17	0
2021-05-04	191.71	191.71	191.71	191.71	0
2021-04-30	210.67	210.67	210.67	210.67	77
2021-04-29	210.67	210.67	210.67	210.67	0
2021-04-28	210.67	210.67	210.67	210.67	0
2021-04-27	210.51	210.51	210.51	210.51	70
2021-04-26	208.69	208.69	208.69	208.69	0
2021-04-23	208.69	208.69	208.69	208.69	0
2021-04-22	208.69	208.69	208.69	208.69	24
2021-04-21	208.69	208.69	208.69	208.69	66
2021-04-20	205.66	205.66	205.66	205.66	0
2021-04-19	204.96	204.96	204.96	204.96	1
2021-04-16	204.58	204.58	204.58	204.58	6
2021-04-15	207.06	207.06	207.06	207.06	0
2021-04-14	207.06	207.06	207.06	207.06	117
2021-04-13	201.74	201.74	201.74	201.74	0
2021-04-12	199.16	199.16	199.16	199.16	10
2021-04-09	198.82	198.82	198.82	198.82	2
2021-04-08	196.90	196.90	196.90	196.90	0
2021-04-07	196.90	196.90	196.90	196.90	0
2021-04-06	196.16	196.16	196.16	196.16	17
2021-04-01	194.45	194.45	194.45	194.45	0
2021-03-31	191.37	191.37	191.37	191.37	2,200
2021-03-30	191.37	191.37	191.37	191.37	0
2021-03-29	190.93	190.93	190.93	190.93	68
2021-03-26	192.18	192.18	192.18	192.18	0
2021-03-25	192.18	192.18	192.18	192.18	0
2021-03-24	191.71	191.71	191.71	191.71	1,800
2021-03-23	191.71	191.71	191.71	191.71	8
2021-03-22	188.29	188.29	188.29	188.29	46
2021-03-19	187.20	187.20	187.20	187.20	11
2021-03-18	190.93	190.93	190.93	190.93	16
2021-03-17	190.93	190.93	190.93	190.93	17
2021-03-16	186.98	186.98	186.98	186.98	12
2021-03-15	186.98	186.98	186.98	186.98	36
2021-03-12	183.81	183.81	183.81	183.81	0
2021-03-11	183.81	183.81	183.81	183.81	116
2021-03-10	183.81	183.81	183.81	183.81	8
2021-03-09	179.46	179.46	179.46	179.46	10
2021-03-08	183.59	183.59	183.59	183.59	157
2021-03-05	183.65	183.65	183.65	183.65	37
2021-03-04	187.53	187.53	187.53	187.53	33
2021-03-03	189.97	189.97	189.97	189.97	54
2021-03-02	195.62	195.62	195.62	195.62	198
2021-03-01	196.80	196.80	196.80	196.80	13
2021-02-26	200.14	200.14	200.14	200.14	0
2021-02-25	200.14	200.14	200.14	200.14	31
2021-02-24	201.52	201.52	201.52	201.52	61
2021-02-23	199.70	199.70	199.70	199.70	18
2021-02-22	198.58	198.58	198.58	198.58	67
2021-02-19	200.32	200.32	200.32	200.32	10
2021-02-18	198.48	198.48	198.48	198.48	170
2021-02-17	200.04	200.04	200.04	200.04	5
2021-02-16	200.04	200.04	200.04	200.04	0
2021-02-15	200.04	200.04	200.04	200.04	0
2021-02-12	200.04	200.04	200.04	200.04	11
2021-02-11	199.85	199.85	199.85	199.85	255
2021-02-10	199.86	199.86	199.86	199.86	12
2021-02-09	202.17	202.17	202.17	202.17	132
2021-02-08	202.17	202.17	202.17	202.17	41
2021-02-05	203.87	203.87	203.87	203.87	3
2021-02-04	203.27	203.27	203.27	203.27	4
2021-02-03	204.42	204.42	204.42	204.42	85
2021-02-02	202.67	202.67	202.67	202.67	0
2021-02-01	201.57	201.57	201.57	201.57	0
2021-01-29	215.93	215.93	215.93	215.93	0
2021-01-28	222.28	222.28	222.28	222.28	56
2021-01-27	222.28	222.28	222.28	222.28	10
2021-01-26	219.39	219.39	219.39	219.39	1
2021-01-25	220.62	220.62	220.62	220.62	72
2021-01-22	217.52	217.52	217.52	217.52	0
2021-01-21	217.96	217.96	217.96	217.96	70
2021-01-20	216.88	216.88	216.88	216.88	0
2021-01-19	216.88	216.88	216.88	216.88	0
2021-01-18	216.88	216.88	216.88	216.88	0
2021-01-15	216.88	216.88	216.88	216.88	30
2021-01-14	216.88	216.88	216.88	216.88	6
2021-01-13	216.88	216.88	216.88	216.88	10
2021-01-12	215.99	215.99	215.99	215.99	1,200
2021-01-11	215.99	215.99	215.99	215.99	0
2021-01-08	213.21	213.21	213.21	213.21	0
2021-01-07	213.21	213.21	213.21	213.21	0
2021-01-06	213.21	213.21	213.21	213.21	0
2021-01-05	213.21	213.21	213.21	213.21	2,408
2021-01-04	214.45	214.45	214.45	214.45	2
2020-12-31	210.95	210.95	210.95	210.95	0
2020-12-30	210.95	210.95	210.95	210.95	0
2020-12-29	210.95	210.95	210.95	210.95	0
2020-12-24	210.95	210.95	210.95	210.95	0
2020-12-23	210.95	210.95	210.95	210.95	11
2020-12-22	214.47	214.47	214.47	214.47	4
2020-12-21	209.88	209.88	209.88	209.88	7
2020-12-18	211.70	211.70	211.70	211.70	0
2020-12-17	211.70	211.70	211.70	211.70	103
2020-12-16	208.65	208.65	208.65	208.65	0
2020-12-15	207.69	207.69	207.69	207.69	0
2020-12-14	206.46	206.46	206.46	206.46	8
2020-12-11	207.32	207.32	207.32	207.32	7
2020-12-10	213.77	213.77	213.77	213.77	3
2020-12-09	209.60	209.60	209.60	209.60	0
2020-12-08	209.60	209.60	209.60	209.60	0
2020-12-07	209.69	209.69	209.69	209.69	0
2020-12-04	206.30	206.30	206.30	206.30	6
2020-12-03	209.26	209.26	209.26	209.26	10
2020-12-02	211.61	211.61	211.61	211.61	0
2020-12-01	211.62	211.62	211.62	211.62	95
2020-11-30	205.96	205.96	205.96	205.96	0
2020-11-27	205.96	205.96	205.96	205.96	51
2020-11-26	205.96	205.96	205.96	205.96	0
2020-11-25	205.96	205.96	205.96	205.96	0
2020-11-24	206.08	206.08	206.08	206.08	97
2020-11-23	212.69	212.69	212.69	212.69	0
2020-11-20	212.69	212.69	212.69	212.69	0
2020-11-19	212.69	212.69	212.69	212.69	0
2020-11-18	212.43	212.43	212.43	212.43	49
2020-11-17	215.54	215.54	215.54	215.54	0
2020-11-16	216.64	216.64	216.64	216.64	76
2020-11-13	215.96	215.96	215.96	215.96	0
2020-11-12	215.96	215.96	215.96	215.96	0
2020-11-11	216.87	216.87	216.87	216.87	38
2020-11-10	223.25	223.25	223.25	223.25	0
2020-11-09	212.32	212.32	212.32	212.32	0
2020-11-06	212.32	212.32	212.32	212.32	30
2020-11-05	211.75	211.75	211.75	211.75	26
2020-11-04	199.76	199.76	199.76	199.76	0
2020-11-03	199.76	199.76	199.76	199.76	5,794
2020-11-02	190.24	190.24	190.24	190.24	110
2020-10-30	190.24	190.24	190.24	190.24	1,756
2020-10-29	184.92	184.92	184.92	184.92	380
2020-10-28	184.92	184.92	184.92	184.92	0
2020-10-27	179.97	179.97	179.97	179.97	38
2020-10-26	179.97	179.97	179.97	179.97	0
2020-10-23	179.97	179.97	179.97	179.97	0
2020-10-22	179.97	179.97	179.97	179.97	0
2020-10-21	181.48	181.48	181.48	181.48	0
2020-10-20	181.48	181.48	181.48	181.48	0
2020-10-16	178.72	178.72	178.72	178.72	0
2020-10-15	178.72	178.72	178.72	178.72	22
2020-10-14	176.97	176.97	176.97	176.97	0
2020-10-13	176.97	176.97	176.97	176.97	0
2020-10-12	176.01	176.01	176.01	176.01	0
2020-10-09	173.61	173.61	173.61	173.61	333
2020-10-08	167.65	167.65	167.65	167.65	0
2020-10-07	167.65	167.65	167.65	167.65	0
2020-10-06	170.81	170.81	170.81	170.81	0
2020-10-05	167.85	167.85	167.85	167.85	3
2020-10-02	167.25	167.25	167.25	167.25	38
2020-10-01	171.57	171.57	171.57	171.57	1
2020-09-30	168.59	168.59	168.59	168.59	0
2020-09-29	168.59	168.59	168.59	168.59	0
2020-09-28	168.59	168.59	168.59	168.59	0
2020-09-25	168.59	168.59	168.59	168.59	0
2020-09-24	168.59	168.59	168.59	168.59	5
2020-09-23	170.01	170.01	170.01	170.01	0
2020-09-22	170.01	170.01	170.01	170.01	0
2020-09-21	170.01	170.01	170.01	170.01	0
2020-09-18	172.89	172.89	172.89	172.89	0
2020-09-17	173.11	173.11	173.11	173.11	0
2020-09-16	174.29	174.29	174.29	174.29	0
2020-09-15	174.29	174.29	174.29	174.29	0
2020-09-14	174.22	174.22	174.22	174.22	37
2020-09-11	173.27	173.27	173.27	173.27	10
2020-04-03	148.92	148.92	148.92	148.92	0
2020-04-02	148.92	148.92	148.92	148.92	8
2020-04-01	138.16	138.16	138.16	138.16	2

Share	Price	Change
Gunsynd (GUN)	0.17	41.67%
Global Petroleum (GBP)	0.075	30.43%
Redx Pharma (REDX)	11.25	26.67%
Strip Tinning (STG)	47.50	21.79%
Zenova Grp (ZED)	2.15	21.05%

Share	Price	Change
Petrofac (PFC)	14.70	-34.08%
Byotrol (BYOT)	0.10	-20%
Uk Oil & Gas (UKOG)	0.028	-20%
Europa Metals (EUZ)	1.15	-17.86%
Biome Tech (BIOM)	82.50	-17.5%

Share	Price	Volume
Mosman Oil Gas (MSMN)	0.02	1,425,592,032
Tower Resources (TRP)	0.0195	393,097,550
Cap-xx (CPX)	0.0825	288,155,539
Beacon Energy. (BCE)	0.055	216,414,131
Echo Energy (ECHO)	0.0039	194,604,735