Rockwell Automa Share History

Rockwell Automa Share Price history. The following table shows end-of-day data 0KXA historical share prices for Rockwell Automa, 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.

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

Date	Open	High	Low	Close	Volume
2024-04-26	280.62	280.62	280.62	280.62	93
2024-04-25	275.19	275.19	275.19	275.19	612
2024-04-24	277.56	277.56	277.56	277.56	2,210
2024-04-23	275.96	275.96	275.96	275.96	856
2024-04-22	275.96	275.96	275.96	275.96	110
2024-04-19	271.42	271.42	271.42	271.42	13,564
2024-04-18	277.78	277.78	277.78	277.78	5,104
2024-04-17	277.78	277.78	277.78	277.78	339
2024-04-16	278.43	278.43	278.43	278.43	425
2024-04-15	285.25	285.25	285.25	285.25	381
2024-04-12	291.02	291.02	291.02	291.02	855
2024-04-11	282.80	282.80	282.80	282.80	225
2024-04-10	284.55	284.55	284.55	284.55	872
2024-04-09	282.75	282.75	282.75	282.75	720
2024-04-08	276.34	276.34	276.34	276.34	352
2024-04-05	276.34	276.34	276.34	276.34	561
2024-04-04	281.33	281.33	281.33	281.33	873
2024-04-03	280.25	280.25	280.25	280.25	170
2024-04-02	281.17	281.17	281.17	281.17	962
2024-04-01	290.02	290.02	290.02	290.02	0
2024-03-29	290.02	290.02	290.02	290.02	0
2024-03-28	290.02	290.02	290.02	290.02	614
2024-03-27	284.65	284.65	284.65	284.65	538
2024-03-26	283.67	283.67	283.67	283.67	241
2024-03-25	282.47	282.47	282.47	282.47	552
2024-03-22	286.11	286.11	286.11	286.11	670
2024-03-21	290.68	290.68	290.68	290.68	659
2024-03-20	276.68	276.68	276.68	276.68	809
2024-03-19	278.55	278.55	278.55	278.55	5,822
2024-03-18	278.55	278.55	278.55	278.55	860
2024-03-15	278.83	278.83	278.83	278.83	568
2024-03-14	287.08	287.08	287.08	287.08	643
2024-03-13	287.08	287.08	287.08	287.08	1,129
2024-03-12	287.08	287.08	287.08	287.08	34
2024-03-11	287.08	287.08	287.08	287.08	297
2024-03-08	292.00	292.00	292.00	292.00	133
2024-03-07	292.00	292.00	292.00	292.00	284
2024-03-06	285.53	285.53	285.53	285.53	244
2024-03-05	285.53	285.53	285.53	285.53	327
2024-03-04	285.53	285.53	285.53	285.53	56
2024-03-01	283.85	283.85	283.85	283.85	215
2024-02-29	283.85	283.85	283.85	283.85	115
2024-02-28	284.01	284.01	284.01	284.01	299
2024-02-27	279.18	279.18	279.18	279.18	15,300
2024-02-26	280.54	280.54	280.54	280.54	248
2024-02-23	280.54	280.54	280.54	280.54	363
2024-02-22	279.11	279.11	279.11	279.11	310
2024-02-21	283.86	283.86	283.86	283.86	244
2024-02-20	283.86	283.86	283.86	283.86	1,376
2024-02-19	281.39	281.39	281.39	281.39	0
2024-02-16	281.39	281.39	281.39	281.39	152
2024-02-15	282.31	282.31	282.31	282.31	268
2024-02-14	279.70	279.70	279.70	279.70	16
2024-02-13	276.91	276.91	276.91	276.91	256
2024-02-12	280.84	280.84	280.84	280.84	334
2024-02-09	280.84	280.84	280.84	280.84	413
2024-02-08	273.51	273.51	273.51	273.51	360
2024-02-07	263.10	263.10	263.10	263.10	440
2024-02-06	260.97	260.97	260.97	260.97	425
2024-02-05	267.66	267.66	267.66	267.66	764
2024-02-02	269.45	269.45	269.45	269.45	2,527
2024-02-01	258.96	258.96	258.96	258.96	412
2024-01-31	305.75	305.75	305.75	305.75	1,485
2024-01-30	305.75	305.75	305.75	305.75	373
2024-01-29	301.43	301.43	301.43	301.43	56
2024-01-26	303.26	303.26	303.26	303.26	132
2024-01-25	304.21	304.21	304.21	304.21	71
2024-01-24	301.10	301.10	301.10	301.10	86
2024-01-23	303.72	303.72	303.72	303.72	149
2024-01-22	303.19	303.19	303.19	303.19	179
2024-01-19	300.37	300.37	300.37	300.37	376
2024-01-18	292.45	292.45	292.45	292.45	229
2024-01-17	292.45	292.45	292.45	292.45	416
2024-01-16	306.13	306.13	306.13	306.13	968
2024-01-15	306.13	306.13	306.13	306.13	0
2024-01-12	306.13	306.13	306.13	306.13	92
2024-01-11	299.76	299.76	299.76	299.76	160
2024-01-10	303.80	303.80	303.80	303.80	140
2024-01-09	303.80	303.80	303.80	303.80	63
2024-01-08	303.80	303.80	303.80	303.80	34
2024-01-05	303.85	303.85	303.85	303.85	2,299
2024-01-04	306.62	306.62	306.62	306.62	170
2024-01-03	308.65	308.65	308.65	308.65	150
2024-01-02	308.65	308.65	308.65	308.65	100
2024-01-01	309.87	309.87	309.87	309.87	0
2023-12-29	309.87	309.87	309.87	309.87	25
2023-12-28	309.68	309.68	309.68	309.68	3
2023-12-27	309.68	309.68	309.68	309.68	155
2023-12-26	309.07	309.07	309.07	309.07	0
2023-12-25	309.07	309.07	309.07	309.07	0
2023-12-22	309.07	309.07	309.07	309.07	36
2023-12-21	309.07	309.07	309.07	309.07	82
2023-12-20	309.07	309.07	309.07	309.07	918
2023-12-19	309.07	309.07	309.07	309.07	237
2023-12-18	297.78	297.78	297.78	297.78	70
2023-12-15	297.78	297.78	297.78	297.78	417
2023-12-14	297.78	297.78	297.78	297.78	9,274
2023-12-13	286.59	286.59	286.59	286.59	238
2023-12-12	283.93	283.93	283.93	283.93	105
2023-12-11	278.09	278.09	278.09	278.09	16
2023-12-08	278.09	278.09	278.09	278.09	39
2023-12-07	279.45	279.45	279.45	279.45	82
2023-12-06	279.45	279.45	279.45	279.45	47
2023-12-05	279.00	279.00	279.00	279.00	196
2023-12-04	279.00	279.00	279.00	279.00	21
2023-12-01	274.12	274.12	274.12	274.12	82
2023-11-30	274.12	274.12	274.12	274.12	563
2023-11-29	265.94	265.94	265.94	265.94	27
2023-11-28	265.94	265.94	265.94	265.94	280
2023-11-27	274.02	274.02	274.02	274.02	43
2023-11-24	271.35	271.35	271.35	271.35	246
2023-11-23	269.82	269.82	269.82	269.82	0
2023-11-22	269.82	269.82	269.82	269.82	371
2023-11-21	269.82	269.82	269.82	269.82	297
2023-11-20	269.71	269.71	269.71	269.71	329
2023-11-17	264.38	264.38	264.38	264.38	117
2023-11-16	264.38	264.38	264.38	264.38	1,801
2023-11-15	264.38	264.38	264.38	264.38	269
2023-11-14	264.38	264.38	264.38	264.38	189
2023-11-13	257.05	257.05	257.05	257.05	334
2023-11-10	257.05	257.05	257.05	257.05	84
2023-11-09	257.05	257.05	257.05	257.05	214
2023-11-08	257.05	257.05	257.05	257.05	150
2023-11-07	257.05	257.05	257.05	257.05	2
2023-11-06	257.05	257.05	257.05	257.05	14,471
2023-11-03	259.24	259.24	259.24	259.24	65
2023-11-02	256.85	256.85	256.85	256.85	802
2023-11-01	263.75	263.75	263.75	263.75	126
2023-10-31	261.10	261.10	261.10	261.10	424
2023-10-30	265.42	265.42	265.42	265.42	122
2023-10-27	265.42	265.42	265.42	265.42	371
2023-10-26	265.42	265.42	265.42	265.42	25
2023-10-25	265.42	265.42	265.42	265.42	423
2023-10-24	265.42	265.42	265.42	265.42	234
2023-10-23	265.42	265.42	265.42	265.42	71
2023-10-20	300.03	300.03	300.03	300.03	64
2023-10-19	300.03	300.03	300.03	300.03	324
2023-10-18	300.03	300.03	300.03	300.03	98
2023-10-17	300.03	300.03	300.03	300.03	86
2023-10-16	300.03	300.03	300.03	300.03	321
2023-10-13	300.03	300.03	300.03	300.03	216
2023-10-12	293.96	293.96	293.96	293.96	132
2023-10-11	293.96	293.96	293.96	293.96	207
2023-10-10	283.02	283.02	283.02	283.02	389
2023-10-09	283.02	283.02	283.02	283.02	50
2023-10-06	283.02	283.02	283.02	283.02	851
2023-10-05	283.02	283.02	283.02	283.02	30
2023-10-04	283.02	283.02	283.02	283.02	973
2023-10-03	283.02	283.02	283.02	283.02	22
2023-10-02	285.67	285.67	285.67	285.67	92
2023-09-29	285.67	285.67	285.67	285.67	466
2023-09-28	285.67	285.67	285.67	285.67	11,974
2023-09-27	279.05	279.05	279.05	279.05	1,657
2023-09-26	284.41	284.41	284.41	284.41	270
2023-09-25	284.41	284.41	284.41	284.41	91
2023-09-22	282.33	282.33	282.33	282.33	599
2023-09-21	281.61	281.61	281.61	281.61	14
2023-09-20	288.07	288.07	288.07	288.07	33
2023-09-19	288.07	288.07	288.07	288.07	209
2023-09-18	288.07	288.07	288.07	288.07	2
2023-09-15	288.07	288.07	288.07	288.07	185
2023-09-14	288.07	288.07	288.07	288.07	31
2023-09-13	295.65	295.65	295.65	295.65	90
2023-09-12	295.65	295.65	295.65	295.65	83
2023-09-11	310.01	310.01	310.01	310.01	187
2023-09-08	310.01	310.01	310.01	310.01	105
2023-09-07	310.01	310.01	310.01	310.01	0
2023-09-06	310.01	310.01	310.01	310.01	100
2023-09-05	310.01	310.01	310.01	310.01	64
2023-09-04	312.54	312.54	312.54	312.54	0
2023-09-01	312.54	312.54	312.54	312.54	143
2023-08-31	315.95	315.95	315.95	315.95	71
2023-08-30	315.95	315.95	315.95	315.95	38
2023-08-29	300.65	300.65	300.65	300.65	0
2023-08-28	300.65	300.65	300.65	300.65	0
2023-08-25	300.65	300.65	300.65	300.65	117
2023-08-24	298.51	298.51	298.51	298.51	441
2023-08-23	298.51	298.51	298.51	298.51	432
2023-08-22	294.77	294.77	294.77	294.77	5
2023-08-21	292.78	292.78	292.78	292.78	0
2023-08-18	292.78	292.78	292.78	292.78	21
2023-08-17	296.26	296.26	296.26	296.26	151
2023-08-16	297.74	297.74	297.74	297.74	24,995
2023-08-15	295.43	295.43	295.43	295.43	1
2023-08-14	295.43	295.43	295.43	295.43	450
2023-08-11	295.43	295.43	295.43	295.43	71
2023-08-10	303.80	303.80	303.80	303.80	46
2023-08-09	305.45	305.45	305.45	305.45	90
2023-08-08	308.41	308.41	308.41	308.41	204
2023-08-07	297.83	297.83	297.83	297.83	64
2023-08-04	297.83	297.83	297.83	297.83	626
2023-08-03	306.97	306.97	306.97	306.97	1,111
2023-08-02	306.97	306.97	306.97	306.97	6,074
2023-08-01	309.49	309.49	309.49	309.49	573
2023-07-31	330.25	330.25	330.25	330.25	253
2023-07-28	330.25	330.25	330.25	330.25	149
2023-07-27	334.64	334.64	334.64	334.64	250
2023-07-26	334.64	334.64	334.64	334.64	73
2023-07-25	340.62	340.62	340.62	340.62	46
2023-07-24	340.62	340.62	340.62	340.62	3
2023-07-21	340.57	340.57	340.57	340.57	179
2023-07-20	340.57	340.57	340.57	340.57	287
2023-07-19	340.57	340.57	340.57	340.57	470
2023-07-18	340.57	340.57	340.57	340.57	113
2023-07-17	340.57	340.57	340.57	340.57	90
2023-07-14	339.54	339.54	339.54	339.54	160
2023-07-13	337.61	337.61	337.61	337.61	6,702
2023-07-12	337.41	337.41	337.41	337.41	99
2023-07-11	338.76	338.76	338.76	338.76	473
2023-07-10	325.59	325.59	325.59	325.59	1,475
2023-07-07	325.59	325.59	325.59	325.59	645
2023-07-06	325.59	325.59	325.59	325.59	275
2023-07-05	325.59	325.59	325.59	325.59	173
2023-07-04	325.59	325.59	325.59	325.59	0
2023-07-03	325.59	325.59	325.59	325.59	515
2023-06-30	325.59	325.59	325.59	325.59	468
2023-06-29	323.93	323.93	323.93	323.93	303
2023-06-28	321.39	321.39	321.39	321.39	403
2023-06-27	321.39	321.39	321.39	321.39	400
2023-06-26	316.28	316.28	316.28	316.28	136
2023-06-23	316.28	316.28	316.28	316.28	340
2023-06-22	316.28	316.28	316.28	316.28	28,842
2023-06-21	316.17	316.17	316.17	316.17	307
2023-06-20	316.17	316.17	316.17	316.17	671
2023-06-19	321.32	321.32	321.32	321.32	9
2023-06-16	298.29	298.29	298.29	298.29	82
2023-06-15	298.29	298.29	298.29	298.29	491
2023-06-14	298.29	298.29	298.29	298.29	126
2023-06-13	298.29	298.29	298.29	298.29	101
2023-06-12	298.29	298.29	298.29	298.29	129
2023-06-09	298.29	298.29	298.29	298.29	2,133
2023-06-08	298.29	298.29	298.29	298.29	338
2023-06-07	294.72	294.72	294.72	294.72	217
2023-06-06	291.43	291.43	291.43	291.43	162
2023-06-05	291.43	291.43	291.43	291.43	23
2023-06-02	274.63	274.63	274.63	274.63	350
2023-06-01	274.63	274.63	274.63	274.63	71
2023-05-31	274.63	274.63	274.63	274.63	216
2023-05-30	274.63	274.63	274.63	274.63	167
2023-05-29	274.63	274.63	274.63	274.63	0
2023-05-26	274.63	274.63	274.63	274.63	513
2023-05-25	274.63	274.63	274.63	274.63	892
2023-05-24	274.63	274.63	274.63	274.63	1,257
2023-05-23	274.63	274.63	274.63	274.63	205
2023-05-22	274.63	274.63	274.63	274.63	25
2023-05-19	274.63	274.63	274.63	274.63	7
2023-05-18	274.63	274.63	274.63	274.63	2
2023-05-17	270.56	270.56	270.56	270.56	14
2023-05-16	270.56	270.56	270.56	270.56	4
2023-05-15	270.82	270.82	270.82	270.82	131
2023-05-12	267.55	267.55	267.55	267.55	5,294
2023-05-11	267.55	267.55	267.55	267.55	212
2023-05-10	272.64	272.64	272.64	272.64	413
2023-05-09	283.46	283.46	283.46	283.46	9
2023-05-08	283.15	283.15	283.15	283.15	0
2023-05-05	283.15	283.15	283.15	283.15	104
2023-05-04	283.15	283.15	283.15	283.15	10
2023-05-03	283.15	283.15	283.15	283.15	1,746
2023-05-02	281.10	281.10	281.10	281.10	175
2023-05-01	277.22	277.22	277.22	277.22	0
2023-04-28	277.22	277.22	277.22	277.22	270
2023-04-27	277.22	277.22	277.22	277.22	116
2023-04-26	277.22	277.22	277.22	277.22	245
2023-04-25	277.22	277.22	277.22	277.22	248
2023-04-24	277.22	277.22	277.22	277.22	244
2023-04-21	277.22	277.22	277.22	277.22	50
2023-04-20	277.22	277.22	277.22	277.22	181
2023-04-19	277.22	277.22	277.22	277.22	1,676
2023-04-18	277.22	277.22	277.22	277.22	120
2023-04-17	279.82	279.82	279.82	279.82	179
2023-04-14	280.17	280.17	280.17	280.17	146
2023-04-13	277.63	277.63	277.63	277.63	463
2023-04-12	277.63	277.63	277.63	277.63	128
2023-04-11	277.63	277.63	277.63	277.63	3,662
2023-04-10	272.18	272.18	272.18	272.18	0
2023-04-07	272.18	272.18	272.18	272.18	0
2023-04-06	272.18	272.18	272.18	272.18	13,253
2023-04-05	275.31	275.31	275.31	275.31	210
2023-04-04	291.90	291.90	291.90	291.90	23,579
2023-04-03	290.53	290.53	290.53	290.53	157
2023-03-31	290.53	290.53	290.53	290.53	345
2023-03-30	285.53	285.53	285.53	285.53	193
2023-03-29	277.63	277.63	277.63	277.63	340
2023-03-28	277.63	277.63	277.63	277.63	138
2023-03-27	277.63	277.63	277.63	277.63	243
2023-03-24	277.63	277.63	277.63	277.63	40
2023-03-23	282.63	282.63	282.63	282.63	1,930
2023-03-22	282.63	282.63	282.63	282.63	821
2023-03-21	304.48	304.48	304.48	304.48	700
2023-03-20	304.48	304.48	304.48	304.48	361
2023-03-17	304.48	304.48	304.48	304.48	3,404
2023-03-16	304.48	304.48	304.48	304.48	914
2023-03-15	304.48	304.48	304.48	304.48	202
2023-03-14	304.48	304.48	304.48	304.48	172
2023-03-13	304.48	304.48	304.48	304.48	54,440
2023-03-10	304.48	304.48	304.48	304.48	200
2023-03-09	304.48	304.48	304.48	304.48	54,198
2023-03-08	299.33	299.33	299.33	299.33	54,014
2023-03-07	302.62	302.62	302.62	302.62	134
2023-03-06	302.62	302.62	302.62	302.62	142
2023-03-03	295.23	295.23	295.23	295.23	77
2023-03-02	295.23	295.23	295.23	295.23	93
2023-03-01	296.38	296.38	296.38	296.38	672
2023-02-28	290.39	290.39	290.39	290.39	1,239
2023-02-27	290.39	290.39	290.39	290.39	338
2023-02-24	287.46	287.46	287.46	287.46	207
2023-02-23	292.81	292.81	292.81	292.81	322
2023-02-22	290.56	290.56	290.56	290.56	427
2023-02-21	290.88	290.88	290.88	290.88	412
2023-02-20	294.75	294.75	294.75	294.75	0
2023-02-17	298.15	298.15	298.15	298.15	230
2023-02-16	298.15	298.15	298.15	298.15	135
2023-02-15	291.44	291.44	291.44	291.44	53
2023-02-14	291.44	291.44	291.44	291.44	104
2023-02-13	288.33	288.33	288.33	288.33	2,422
2023-02-10	286.06	286.06	286.06	286.06	297
2023-02-09	287.15	287.15	287.15	287.15	28
2023-02-08	289.58	289.58	289.58	289.58	0
2023-02-07	286.77	286.77	286.77	286.77	40
2023-02-06	286.77	286.77	286.77	286.77	94
2023-02-03	282.87	282.87	282.87	282.87	182
2023-02-02	282.87	282.87	282.87	282.87	191
2023-02-01	282.03	282.03	282.03	282.03	173
2023-01-31	276.49	276.49	276.49	276.49	136
2023-01-30	272.27	272.27	272.27	272.27	19
2023-01-27	272.27	272.27	272.27	272.27	87
2023-01-26	272.27	272.27	272.27	272.27	1,275
2023-01-25	272.27	272.27	272.27	272.27	6
2023-01-24	272.27	272.27	272.27	272.27	0
2023-01-23	272.27	272.27	272.27	272.27	1,931
2023-01-20	267.36	267.36	267.36	267.36	5
2023-01-19	274.42	274.42	274.42	274.42	302
2023-01-18	282.72	282.72	282.72	282.72	109
2023-01-17	283.52	283.52	283.52	283.52	1,382
2023-01-16	268.91	268.91	268.91	268.91	0
2023-01-13	268.91	268.91	268.91	268.91	4
2023-01-12	268.91	268.91	268.91	268.91	29
2023-01-11	268.91	268.91	268.91	268.91	14
2023-01-10	268.91	268.91	268.91	268.91	8
2023-01-09	272.40	272.40	272.40	272.40	13
2023-01-06	263.87	263.87	263.87	263.87	93
2023-01-05	263.87	263.87	263.87	263.87	100
2023-01-04	263.02	263.02	263.02	263.02	125
2023-01-03	263.02	263.02	263.02	263.02	16
2023-01-02	259.36	259.36	259.36	259.36	0
2022-12-30	259.36	259.36	259.36	259.36	11
2022-12-29	259.36	259.36	259.36	259.36	0
2022-12-28	259.36	259.36	259.36	259.36	219
2022-12-27	259.36	259.36	259.36	259.36	0
2022-12-26	259.36	259.36	259.36	259.36	0
2022-12-23	259.36	259.36	259.36	259.36	30
2022-12-22	259.36	259.36	259.36	259.36	30
2022-12-21	254.40	254.40	254.40	254.40	10
2022-12-20	253.07	253.07	253.07	253.07	76
2022-12-19	253.07	253.07	253.07	253.07	170
2022-12-16	252.43	252.43	252.43	252.43	173
2022-12-15	269.17	269.17	269.17	269.17	2
2022-12-14	271.73	271.73	271.73	271.73	50
2022-12-13	264.45	264.45	264.45	264.45	237
2022-12-12	257.92	257.92	257.92	257.92	38
2022-12-09	255.20	255.20	255.20	255.20	0
2022-12-08	255.20	255.20	255.20	255.20	0
2022-12-07	255.20	255.20	255.20	255.20	43
2022-12-06	262.05	262.05	262.05	262.05	185
2022-12-05	262.05	262.05	262.05	262.05	8
2022-12-02	262.03	262.03	262.03	262.03	15
2022-12-01	263.42	263.42	263.42	263.42	143
2022-11-30	263.59	263.59	263.59	263.59	0
2022-11-29	263.59	263.59	263.59	263.59	0
2022-11-28	263.59	263.59	263.59	263.59	4
2022-11-25	263.59	263.59	263.59	263.59	0
2022-11-24	263.59	263.59	263.59	263.59	0
2022-11-23	263.59	263.59	263.59	263.59	0
2022-11-22	264.17	264.17	264.17	264.17	2,411
2022-11-21	264.17	264.17	264.17	264.17	22
2022-11-18	262.80	262.80	262.80	262.80	43
2022-11-17	259.53	259.53	259.53	259.53	36
2022-11-16	268.41	268.41	268.41	268.41	30
2022-11-15	268.41	268.41	268.41	268.41	104
2022-11-14	267.85	267.85	267.85	267.85	0
2022-11-11	267.85	267.85	267.85	267.85	1
2022-11-10	257.82	257.82	257.82	257.82	566
2022-11-09	254.37	254.37	254.37	254.37	60
2022-11-08	250.89	250.89	250.89	250.89	115
2022-11-07	235.38	235.38	235.38	235.38	12
2022-11-04	235.38	235.38	235.38	235.38	378
2022-11-03	235.38	235.38	235.38	235.38	2,069
2022-11-02	255.30	255.30	255.30	255.30	183
2022-11-01	255.30	255.30	255.30	255.30	35
2022-10-31	258.77	258.77	258.77	258.77	124
2022-10-28	246.73	246.73	246.73	246.73	45
2022-10-27	246.73	246.73	246.73	246.73	127
2022-10-26	238.60	238.60	238.60	238.60	5
2022-10-25	235.27	235.27	235.27	235.27	0
2022-10-24	231.87	231.87	231.87	231.87	8
2022-10-21	225.21	225.21	225.21	225.21	0
2022-10-20	231.98	231.98	231.98	231.98	0
2022-10-19	231.98	231.98	231.98	231.98	0
2022-10-18	231.98	231.98	231.98	231.98	17
2022-10-17	231.98	231.98	231.98	231.98	0
2022-10-14	231.98	231.98	231.98	231.98	0
2022-10-13	225.93	225.93	225.93	225.93	0
2022-10-12	225.93	225.93	225.93	225.93	2,829
2022-10-11	233.12	233.12	233.12	233.12	0
2022-10-10	233.12	233.12	233.12	233.12	2,700
2022-10-07	233.12	233.12	233.12	233.12	2,994
2022-10-06	230.27	230.27	230.27	230.27	40
2022-10-05	230.27	230.27	230.27	230.27	220
2022-10-04	229.87	229.87	229.87	229.87	1,972
2022-10-03	218.47	218.47	218.47	218.47	41
2022-09-30	218.63	218.63	218.63	218.63	354
2022-09-29	217.33	217.33	217.33	217.33	0
2022-09-28	212.13	212.13	212.13	212.13	0
2022-09-27	214.28	214.28	214.28	214.28	3,784
2022-09-26	231.06	231.06	231.06	231.06	0
2022-09-23	231.06	231.06	231.06	231.06	3,800
2022-09-22	231.06	231.06	231.06	231.06	4,254
2022-09-21	236.15	236.15	236.15	236.15	2,342
2022-09-20	238.49	238.49	238.49	238.49	24
2022-09-19	250.99	250.99	250.99	250.99	0
2022-09-16	250.99	250.99	250.99	250.99	0
2022-09-15	250.99	250.99	250.99	250.99	0
2022-09-14	249.13	249.13	249.13	249.13	2
2022-09-13	251.23	251.23	251.23	251.23	76
2022-09-12	256.24	256.24	256.24	256.24	31
2022-09-09	241.61	241.61	241.61	241.61	0
2022-09-08	241.61	241.61	241.61	241.61	511
2022-09-07	240.40	240.40	240.40	240.40	19
2022-09-06	244.90	244.90	244.90	244.90	0
2022-09-05	244.90	244.90	244.90	244.90	0
2022-09-02	244.90	244.90	244.90	244.90	665
2022-09-01	240.38	240.38	240.38	240.38	0
2022-08-31	240.38	240.38	240.38	240.38	37
2022-08-30	245.21	245.21	245.21	245.21	11
2022-08-29	245.21	245.21	245.21	245.21	0
2022-08-26	245.21	245.21	245.21	245.21	0
2022-08-25	245.21	245.21	245.21	245.21	21
2022-08-24	243.59	243.59	243.59	243.59	198
2022-08-23	242.96	242.96	242.96	242.96	21
2022-08-22	254.05	254.05	254.05	254.05	0
2022-08-19	254.05	254.05	254.05	254.05	4
2022-08-18	260.97	260.97	260.97	260.97	0
2022-08-17	260.97	260.97	260.97	260.97	0
2022-08-16	246.90	246.90	246.90	246.90	40
2022-08-15	246.90	246.90	246.90	246.90	20
2022-08-12	246.90	246.90	246.90	246.90	0
2022-08-11	246.90	246.90	246.90	246.90	0
2022-08-10	246.90	246.90	246.90	246.90	2
2022-08-09	246.90	246.90	246.90	246.90	7
2022-08-08	252.39	252.39	252.39	252.39	0
2022-08-05	252.39	252.39	252.39	252.39	25
2022-08-04	251.44	251.44	251.44	251.44	7
2022-08-03	236.03	236.03	236.03	236.03	0
2022-08-02	236.03	236.03	236.03	236.03	0
2022-08-01	236.03	236.03	236.03	236.03	0
2022-07-29	236.03	236.03	236.03	236.03	20
2022-07-28	236.03	236.03	236.03	236.03	0
2022-07-27	236.03	236.03	236.03	236.03	67
2022-07-26	219.16	219.16	219.16	219.16	0
2022-07-25	219.16	219.16	219.16	219.16	110
2022-07-22	219.41	219.41	219.41	219.41	0
2022-07-21	219.41	219.41	219.41	219.41	1
2022-07-20	197.51	197.51	197.51	197.51	15
2022-07-19	197.51	197.51	197.51	197.51	0
2022-07-18	197.51	197.51	197.51	197.51	0
2022-07-15	197.51	197.51	197.51	197.51	272
2022-07-14	197.51	197.51	197.51	197.51	6
2022-07-13	201.23	201.23	201.23	201.23	100
2022-07-12	201.23	201.23	201.23	201.23	120
2022-07-11	202.09	202.09	202.09	202.09	12
2022-07-08	202.09	202.09	202.09	202.09	48
2022-07-07	195.91	195.91	195.91	195.91	0
2022-07-06	195.91	195.91	195.91	195.91	0
2022-07-05	195.91	195.91	195.91	195.91	0
2022-07-04	195.91	195.91	195.91	195.91	0
2022-07-01	195.91	195.91	195.91	195.91	0
2022-06-30	195.91	195.91	195.91	195.91	264
2022-06-29	198.05	198.05	198.05	198.05	0
2022-06-28	198.05	198.05	198.05	198.05	0
2022-06-27	198.05	198.05	198.05	198.05	0
2022-06-24	195.66	195.66	195.66	195.66	55
2022-06-23	195.66	195.66	195.66	195.66	8
2022-06-22	194.95	194.95	194.95	194.95	0
2022-06-21	194.95	194.95	194.95	194.95	5
2022-06-20	198.96	198.96	198.96	198.96	0
2022-06-17	198.96	198.96	198.96	198.96	0
2022-06-16	198.96	198.96	198.96	198.96	77
2022-06-15	203.27	203.27	203.27	203.27	61
2022-06-14	213.46	213.46	213.46	213.46	0
2022-06-13	213.46	213.46	213.46	213.46	0
2022-06-10	213.46	213.46	213.46	213.46	41
2022-06-09	211.89	211.89	211.89	211.89	1
2022-06-08	217.29	217.29	217.29	217.29	0
2022-06-07	214.25	214.25	214.25	214.25	24
2022-06-06	213.20	213.20	213.20	213.20	0
2022-06-03	213.20	213.20	213.20	213.20	0
2022-06-02	213.20	213.20	213.20	213.20	0
2022-06-01	213.20	213.20	213.20	213.20	0
2022-05-31	207.69	207.69	207.69	207.69	332
2022-05-30	209.91	209.91	209.91	209.91	0
2022-05-27	209.91	209.91	209.91	209.91	60
2022-05-26	203.95	203.95	203.95	203.95	450
2022-05-25	197.17	197.17	197.17	197.17	500
2022-05-24	191.06	191.06	191.06	191.06	5
2022-05-23	191.06	191.06	191.06	191.06	0
2022-05-20	191.06	191.06	191.06	191.06	0
2022-05-19	191.06	191.06	191.06	191.06	36
2022-05-18	204.24	204.24	204.24	204.24	4
2022-05-17	201.71	201.71	201.71	201.71	0
2022-05-16	201.71	201.71	201.71	201.71	7
2022-05-13	203.83	203.83	203.83	203.83	0
2022-05-12	199.00	199.00	199.00	199.00	10
2022-05-11	205.87	205.87	205.87	205.87	0
2022-05-10	205.87	205.87	205.87	205.87	11
2022-05-09	214.00	214.00	214.00	214.00	0
2022-05-06	211.65	211.65	211.65	211.65	61
2022-05-05	222.35	222.35	222.35	222.35	11,713
2022-05-04	219.26	219.26	219.26	219.26	0
2022-05-03	219.26	219.26	219.26	219.26	59
2022-05-02	258.69	258.69	258.69	258.69	0
2022-04-29	258.69	258.69	258.69	258.69	0
2022-04-28	258.69	258.69	258.69	258.69	76
2022-04-27	258.38	258.38	258.38	258.38	0
2022-04-26	258.38	258.38	258.38	258.38	38
2022-04-25	267.04	267.04	267.04	267.04	0
2022-04-22	267.04	267.04	267.04	267.04	0
2022-04-21	267.04	267.04	267.04	267.04	16
2022-04-20	267.04	267.04	267.04	267.04	6
2022-04-19	267.04	267.04	267.04	267.04	0
2022-04-18	267.04	267.04	267.04	267.04	0
2022-04-15	267.04	267.04	267.04	267.04	0
2022-04-14	267.04	267.04	267.04	267.04	0
2022-04-13	269.04	269.04	269.04	269.04	0
2022-04-12	269.04	269.04	269.04	269.04	11,729
2022-04-11	270.35	270.35	270.35	270.35	0
2022-04-08	270.35	270.35	270.35	270.35	0
2022-04-07	270.35	270.35	270.35	270.35	55,918
2022-04-06	282.23	282.23	282.23	282.23	0
2022-04-05	282.23	282.23	282.23	282.23	1
2022-04-04	282.23	282.23	282.23	282.23	0
2022-04-01	282.23	282.23	282.23	282.23	179
2022-03-31	271.92	271.92	271.92	271.92	0
2022-03-30	271.92	271.92	271.92	271.92	0
2022-03-29	271.92	271.92	271.92	271.92	3
2022-03-28	271.92	271.92	271.92	271.92	0
2022-03-25	271.92	271.92	271.92	271.92	0
2022-03-24	271.92	271.92	271.92	271.92	0
2022-03-23	271.92	271.92	271.92	271.92	63
2022-03-22	271.00	271.00	271.00	271.00	15
2022-03-21	271.00	271.00	271.00	271.00	0
2022-03-18	271.00	271.00	271.00	271.00	0
2022-03-17	267.01	267.01	267.01	267.01	0
2022-03-16	267.01	267.01	267.01	267.01	24
2022-03-15	257.01	257.01	257.01	257.01	0
2022-03-14	257.01	257.01	257.01	257.01	4
2022-03-11	262.55	262.55	262.55	262.55	0
2022-03-10	273.46	273.46	273.46	273.46	1
2022-03-09	273.46	273.46	273.46	273.46	0
2022-03-08	270.13	270.13	270.13	270.13	14
2022-03-07	270.13	270.13	270.13	270.13	144
2022-03-04	266.06	266.06	266.06	266.06	0
2022-03-03	266.06	266.06	266.06	266.06	0
2022-03-02	266.06	266.06	266.06	266.06	0
2022-03-01	266.06	266.06	266.06	266.06	0
2022-02-28	266.06	266.06	266.06	266.06	6
2022-02-25	266.06	266.06	266.06	266.06	55,914
2022-02-24	263.32	263.32	263.32	263.32	618
2022-02-23	264.60	264.60	264.60	264.60	52
2022-02-22	269.27	269.27	269.27	269.27	0
2022-02-21	269.27	269.27	269.27	269.27	0
2022-02-18	269.27	269.27	269.27	269.27	3
2022-02-17	271.50	271.50	271.50	271.50	1
2022-02-16	271.50	271.50	271.50	271.50	13,768
2022-02-15	269.68	269.68	269.68	269.68	116
2022-02-14	268.88	268.88	268.88	268.88	8
2022-02-11	282.48	282.48	282.48	282.48	3
2022-02-10	282.48	282.48	282.48	282.48	30
2022-02-09	285.38	285.38	285.38	285.38	1,136
2022-02-08	279.81	279.81	279.81	279.81	2
2022-02-07	279.81	279.81	279.81	279.81	11
2022-02-04	279.06	279.06	279.06	279.06	58
2022-02-03	294.35	294.35	294.35	294.35	2
2022-02-02	292.84	292.84	292.84	292.84	7
2022-02-01	285.32	285.32	285.32	285.32	41
2022-01-31	280.36	280.36	280.36	280.36	10
2022-01-28	280.36	280.36	280.36	280.36	160
2022-01-27	291.45	291.45	291.45	291.45	28
2022-01-26	306.16	306.16	306.16	306.16	4
2022-01-25	306.16	306.16	306.16	306.16	2
2022-01-24	308.18	308.18	308.18	308.18	61
2022-01-21	319.89	319.89	319.89	319.89	17
2022-01-20	317.29	317.29	317.29	317.29	1
2022-01-19	317.29	317.29	317.29	317.29	172
2022-01-18	322.78	322.78	322.78	322.78	16
2022-01-17	325.05	325.05	325.05	325.05	0
2022-01-14	333.49	333.49	333.49	333.49	38
2022-01-13	333.49	333.49	333.49	333.49	29
2022-01-12	335.00	335.00	335.00	335.00	10
2022-01-11	336.65	336.65	336.65	336.65	0
2022-01-10	336.65	336.65	336.65	336.65	148
2022-01-07	336.65	336.65	336.65	336.65	33
2022-01-06	336.65	336.65	336.65	336.65	151
2022-01-05	340.58	340.58	340.58	340.58	7
2022-01-04	340.58	340.58	340.58	340.58	52
2022-01-03	345.16	345.16	345.16	345.16	0
2021-12-31	345.16	345.16	345.16	345.16	0
2021-12-30	345.16	345.16	345.16	345.16	0
2021-12-29	345.16	345.16	345.16	345.16	0
2021-12-28	336.17	336.17	336.17	336.17	0
2021-12-27	336.17	336.17	336.17	336.17	0
2021-12-24	336.17	336.17	336.17	336.17	0
2021-12-23	336.17	336.17	336.17	336.17	0
2021-12-22	336.17	336.17	336.17	336.17	508
2021-12-21	334.21	334.21	334.21	334.21	0
2021-12-20	334.21	334.21	334.21	334.21	145
2021-12-17	347.40	347.40	347.40	347.40	93
2021-12-16	350.77	350.77	350.77	350.77	347
2021-12-15	348.63	348.63	348.63	348.63	5
2021-12-14	351.52	351.52	351.52	351.52	38
2021-12-13	351.52	351.52	351.52	351.52	6
2021-12-10	351.52	351.52	351.52	351.52	8
2021-12-09	351.52	351.52	351.52	351.52	2
2021-12-08	351.52	351.52	351.52	351.52	0
2021-12-07	353.75	353.75	353.75	353.75	37
2021-12-06	340.93	340.93	340.93	340.93	3
2021-12-03	338.94	338.94	338.94	338.94	557
2021-12-02	338.94	338.94	338.94	338.94	4
2021-12-01	336.20	336.20	336.20	336.20	0
2021-11-30	338.47	338.47	338.47	338.47	51
2021-11-29	338.85	338.85	338.85	338.85	0
2021-11-26	338.85	338.85	338.85	338.85	95
2021-11-25	344.94	344.94	344.94	344.94	0
2021-11-24	353.48	353.48	353.48	353.48	0
2021-11-23	353.48	353.48	353.48	353.48	160
2021-11-22	353.48	353.48	353.48	353.48	8
2021-11-19	340.70	340.70	340.70	340.70	0
2021-11-18	340.70	340.70	340.70	340.70	0
2021-11-17	340.70	340.70	340.70	340.70	11,569
2021-11-16	334.48	334.48	334.48	334.48	0
2021-11-15	334.41	334.41	334.41	334.41	34,857
2021-11-12	332.35	332.35	332.35	332.35	10
2021-11-11	332.35	332.35	332.35	332.35	44
2021-11-10	335.70	335.70	335.70	335.70	5
2021-11-09	338.74	338.74	338.74	338.74	0
2021-11-08	338.74	338.74	338.74	338.74	1
2021-11-05	338.74	338.74	338.74	338.74	175
2021-11-04	338.74	338.74	338.74	338.74	24,256
2021-11-03	341.42	341.42	341.42	341.42	29
2021-11-02	337.45	337.45	337.45	337.45	236
2021-11-01	319.40	319.40	319.40	319.40	15
2021-10-29	321.91	321.91	321.91	321.91	12
2021-10-28	315.68	315.68	315.68	315.68	0
2021-10-27	315.68	315.68	315.68	315.68	0
2021-10-26	315.68	315.68	315.68	315.68	54
2021-10-25	315.78	315.78	315.78	315.78	5
2021-10-22	318.11	318.11	318.11	318.11	86
2021-10-21	316.89	316.89	316.89	316.89	6
2021-10-20	316.89	316.89	316.89	316.89	0
2021-10-19	315.15	315.15	315.15	315.15	0
2021-10-18	315.15	315.15	315.15	315.15	12
2021-10-15	306.60	306.60	306.60	306.60	128
2021-10-14	306.60	306.60	306.60	306.60	93
2021-10-13	300.14	300.14	300.14	300.14	13
2021-10-12	302.38	302.38	302.38	302.38	0
2021-10-11	302.38	302.38	302.38	302.38	0
2021-10-08	302.38	302.38	302.38	302.38	3
2021-10-07	302.38	302.38	302.38	302.38	32
2021-10-06	297.23	297.23	297.23	297.23	24
2021-10-05	289.54	289.54	289.54	289.54	0
2021-10-04	289.54	289.54	289.54	289.54	6
2021-10-01	301.42	301.42	301.42	301.42	8
2021-09-30	301.42	301.42	301.42	301.42	0
2021-09-29	301.42	301.42	301.42	301.42	0
2021-09-28	302.83	302.83	302.83	302.83	5
2021-09-27	304.15	304.15	304.15	304.15	0
2021-09-24	304.15	304.15	304.15	304.15	0
2021-09-23	300.24	300.24	300.24	300.24	67
2021-09-22	302.17	302.17	302.17	302.17	67
2021-09-21	305.64	305.64	305.64	305.64	0
2021-09-20	305.64	305.64	305.64	305.64	15
2021-09-17	317.01	317.01	317.01	317.01	23
2021-09-16	317.67	317.67	317.67	317.67	0
2021-09-15	313.31	313.31	313.31	313.31	0
2021-09-14	315.79	315.79	315.79	315.79	4
2021-09-13	317.03	317.03	317.03	317.03	10
2021-09-10	317.03	317.03	317.03	317.03	218
2021-09-09	317.03	317.03	317.03	317.03	15
2021-09-08	317.56	317.56	317.56	317.56	37
2021-09-07	323.33	323.33	323.33	323.33	29
2021-09-06	325.58	325.58	325.58	325.58	0
2021-09-03	325.07	325.07	325.07	325.07	8
2021-09-02	325.45	325.45	325.45	325.45	3
2021-09-01	325.45	325.45	325.45	325.45	4
2021-08-31	326.16	326.16	326.16	326.16	0
2021-08-30	318.73	318.73	318.73	318.73	0
2021-08-27	318.73	318.73	318.73	318.73	0
2021-08-26	318.73	318.73	318.73	318.73	0
2021-08-25	318.73	318.73	318.73	318.73	3
2021-08-24	315.05	315.05	315.05	315.05	0
2021-08-23	315.05	315.05	315.05	315.05	0
2021-08-20	314.40	314.40	314.40	314.40	5
2021-08-19	312.59	312.59	312.59	312.59	9
2021-08-18	317.65	317.65	317.65	317.65	0
2021-08-17	317.65	317.65	317.65	317.65	87
2021-08-16	316.58	316.58	316.58	316.58	0
2021-08-13	316.58	316.58	316.58	316.58	12
2021-08-12	319.52	319.52	319.52	319.52	0
2021-08-11	319.52	319.52	319.52	319.52	1
2021-08-10	313.78	313.78	313.78	313.78	0
2021-08-09	313.78	313.78	313.78	313.78	0
2021-08-06	313.78	313.78	313.78	313.78	42
2021-08-05	311.06	311.06	311.06	311.06	0
2021-08-04	311.06	311.06	311.06	311.06	0
2021-08-03	307.31	307.31	307.31	307.31	31,114
2021-08-02	306.61	306.61	306.61	306.61	6
2021-07-30	309.36	309.36	309.36	309.36	70
2021-07-29	300.31	300.31	300.31	300.31	21
2021-07-28	295.82	295.82	295.82	295.82	43
2021-07-27	294.52	294.52	294.52	294.52	23
2021-07-26	298.29	298.29	298.29	298.29	0
2021-07-23	298.29	298.29	298.29	298.29	26
2021-07-22	298.29	298.29	298.29	298.29	0
2021-07-21	295.92	295.92	295.92	295.92	0
2021-07-20	296.19	296.19	296.19	296.19	49
2021-07-19	293.92	293.92	293.92	293.92	7
2021-07-16	291.95	291.95	291.95	291.95	0
2021-07-15	291.95	291.95	291.95	291.95	0
2021-07-14	291.95	291.95	291.95	291.95	0
2021-07-13	287.13	287.13	287.13	287.13	0
2021-07-12	287.13	287.13	287.13	287.13	0
2021-07-09	287.13	287.13	287.13	287.13	0
2021-07-08	287.13	287.13	287.13	287.13	9
2021-07-07	287.68	287.68	287.68	287.68	39
2021-07-06	286.43	286.43	286.43	286.43	30
2021-07-05	283.24	283.24	283.24	283.24	0
2021-07-02	283.24	283.24	283.24	283.24	0
2021-07-01	283.24	283.24	283.24	283.24	0
2021-06-30	283.24	283.24	283.24	283.24	0
2021-06-29	283.24	283.24	283.24	283.24	0
2021-06-28	285.64	285.64	285.64	285.64	0
2021-06-25	286.35	286.35	286.35	286.35	0
2021-06-24	286.35	286.35	286.35	286.35	16
2021-06-23	285.18	285.18	285.18	285.18	3
2021-06-22	271.71	271.71	271.71	271.71	0
2021-06-21	271.71	271.71	271.71	271.71	0
2021-06-18	267.28	267.28	267.28	267.28	68
2021-06-17	278.77	278.77	278.77	278.77	18
2021-06-16	284.89	284.89	284.89	284.89	82
2021-06-15	281.70	281.70	281.70	281.70	0
2021-06-14	284.15	284.15	284.15	284.15	0
2021-06-11	281.67	281.67	281.67	281.67	22
2021-06-10	274.86	274.86	274.86	274.86	15
2021-06-09	274.86	274.86	274.86	274.86	3
2021-06-08	275.05	275.05	275.05	275.05	0
2021-06-07	275.05	275.05	275.05	275.05	14
2021-06-04	273.81	273.81	273.81	273.81	59
2021-06-03	271.73	271.73	271.73	271.73	0
2021-06-02	263.09	263.09	263.09	263.09	0
2021-06-01	263.09	263.09	263.09	263.09	0
2021-05-28	263.09	263.09	263.09	263.09	47
2021-05-27	268.31	268.31	268.31	268.31	13
2021-05-26	268.31	268.31	268.31	268.31	0
2021-05-25	268.31	268.31	268.31	268.31	365
2021-05-24	268.31	268.31	268.31	268.31	7,454
2021-05-21	268.31	268.31	268.31	268.31	83
2021-05-20	268.31	268.31	268.31	268.31	12
2021-05-19	268.31	268.31	268.31	268.31	0
2021-05-18	268.31	268.31	268.31	268.31	0
2021-05-17	268.31	268.31	268.31	268.31	0
2021-05-14	268.31	268.31	268.31	268.31	0
2021-05-13	268.31	268.31	268.31	268.31	0
2021-05-12	268.31	268.31	268.31	268.31	0
2021-05-11	266.82	266.82	266.82	266.82	74
2021-05-10	266.82	266.82	266.82	266.82	4
2021-05-07	266.82	266.82	266.82	266.82	4
2021-05-06	267.81	267.81	267.81	267.81	0
2021-05-05	267.81	267.81	267.81	267.81	124
2021-05-04	268.62	268.62	268.62	268.62	13
2021-04-30	268.62	268.62	268.62	268.62	0
2021-04-29	268.62	268.62	268.62	268.62	0
2021-04-28	268.62	268.62	268.62	268.62	0
2021-04-27	266.73	266.73	266.73	266.73	0
2021-04-26	266.73	266.73	266.73	266.73	0
2021-04-23	266.73	266.73	266.73	266.73	0
2021-04-22	266.73	266.73	266.73	266.73	0
2021-04-21	266.73	266.73	266.73	266.73	17
2021-04-20	267.10	267.10	267.10	267.10	5
2021-04-19	265.85	265.85	265.85	265.85	0
2021-04-16	261.44	261.44	261.44	261.44	0
2021-04-15	261.44	261.44	261.44	261.44	159
2021-04-14	261.94	261.94	261.94	261.94	0
2021-04-13	260.21	260.21	260.21	260.21	87
2021-04-12	265.31	265.31	265.31	265.31	48
2021-04-09	261.13	261.13	261.13	261.13	0
2021-04-08	261.13	261.13	261.13	261.13	15
2021-04-07	264.27	264.27	264.27	264.27	4
2021-04-06	264.27	264.27	264.27	264.27	7,062
2021-04-01	264.27	264.27	264.27	264.27	0
2021-03-31	264.27	264.27	264.27	264.27	5
2021-03-30	269.74	269.74	269.74	269.74	66
2021-03-29	273.55	273.55	273.55	273.55	20
2021-03-26	263.19	263.19	263.19	263.19	0
2021-03-25	263.19	263.19	263.19	263.19	0
2021-03-24	263.33	263.33	263.33	263.33	44
2021-03-23	257.92	257.92	257.92	257.92	0
2021-03-22	257.92	257.92	257.92	257.92	34
2021-03-19	259.36	259.36	259.36	259.36	33
2021-03-18	260.17	260.17	260.17	260.17	0
2021-03-17	260.17	260.17	260.17	260.17	49
2021-03-16	258.45	258.45	258.45	258.45	127
2021-03-15	264.47	264.47	264.47	264.47	13
2021-03-12	259.59	259.59	259.59	259.59	0
2021-03-11	259.59	259.59	259.59	259.59	0
2021-03-10	259.59	259.59	259.59	259.59	0
2021-03-09	259.59	259.59	259.59	259.59	13
2021-03-08	257.39	257.39	257.39	257.39	107
2021-03-05	246.07	246.07	246.07	246.07	0
2021-03-04	250.84	250.84	250.84	250.84	0
2021-03-03	248.71	248.71	248.71	248.71	10
2021-03-02	248.42	248.42	248.42	248.42	28
2021-03-01	243.28	243.28	243.28	243.28	69
2021-02-26	246.17	246.17	246.17	246.17	0
2021-02-25	246.17	246.17	246.17	246.17	4
2021-02-24	242.45	242.45	242.45	242.45	0
2021-02-23	242.45	242.45	242.45	242.45	6,021
2021-02-22	244.62	244.62	244.62	244.62	12
2021-02-19	244.62	244.62	244.62	244.62	0
2021-02-18	241.69	241.69	241.69	241.69	27
2021-02-17	250.00	250.00	250.00	250.00	590
2021-02-16	250.00	250.00	250.00	250.00	128
2021-02-15	250.00	250.00	250.00	250.00	0
2021-02-12	244.41	244.41	244.41	244.41	12
2021-02-11	245.03	245.03	245.03	245.03	9
2021-02-10	246.96	246.96	246.96	246.96	98
2021-02-09	246.30	246.30	246.30	246.30	240
2021-02-08	245.55	245.55	245.55	245.55	167
2021-02-05	240.45	240.45	240.45	240.45	4,920
2021-02-04	245.39	245.39	245.39	245.39	0
2021-02-03	253.72	253.72	253.72	253.72	10
2021-02-02	247.68	247.68	247.68	247.68	0
2021-02-01	249.08	249.08	249.08	249.08	41
2021-01-29	253.29	253.29	253.29	253.29	3
2021-01-28	241.00	241.00	241.00	241.00	41
2021-01-27	241.00	241.00	241.00	241.00	268
2021-01-26	245.86	245.86	245.86	245.86	73
2021-01-25	265.66	265.66	265.66	265.66	10
2021-01-22	264.92	264.92	264.92	264.92	0
2021-01-21	264.92	264.92	264.92	264.92	66
2021-01-20	264.32	264.32	264.32	264.32	45
2021-01-19	261.82	261.82	261.82	261.82	50
2021-01-18	257.94	257.94	257.94	257.94	0
2021-01-15	257.94	257.94	257.94	257.94	55
2021-01-14	266.44	266.44	266.44	266.44	0
2021-01-13	266.44	266.44	266.44	266.44	8
2021-01-12	263.21	263.21	263.21	263.21	0
2021-01-11	263.81	263.81	263.81	263.81	105
2021-01-08	262.96	262.96	262.96	262.96	114
2021-01-07	261.29	261.29	261.29	261.29	5,960
2021-01-06	256.12	256.12	256.12	256.12	4
2021-01-05	253.83	253.83	253.83	253.83	0
2021-01-04	253.83	253.83	253.83	253.83	65
2020-12-31	247.16	247.16	247.16	247.16	0
2020-12-30	247.16	247.16	247.16	247.16	7
2020-12-29	247.32	247.32	247.32	247.32	16
2020-12-24	249.28	249.28	249.28	249.28	0
2020-12-23	249.28	249.28	249.28	249.28	143
2020-12-22	248.94	248.94	248.94	248.94	0
2020-12-21	247.95	247.95	247.95	247.95	0
2020-12-18	243.40	243.40	243.40	243.40	210
2020-12-17	244.16	244.16	244.16	244.16	4
2020-12-16	247.22	247.22	247.22	247.22	96
2020-12-15	245.79	245.79	245.79	245.79	0
2020-12-14	245.79	245.79	245.79	245.79	56
2020-12-11	249.67	249.67	249.67	249.67	9
2020-12-10	250.63	250.63	250.63	250.63	0
2020-12-09	249.76	249.76	249.76	249.76	0
2020-12-08	247.96	247.96	247.96	247.96	0
2020-12-07	247.96	247.96	247.96	247.96	0
2020-12-04	249.27	249.27	249.27	249.27	50
2020-12-03	246.69	246.69	246.69	246.69	0
2020-12-02	246.96	246.96	246.96	246.96	0
2020-12-01	255.56	255.56	255.56	255.56	0
2020-11-30	251.16	251.16	251.16	251.16	35
2020-11-27	257.92	257.92	257.92	257.92	117
2020-11-26	254.57	254.57	254.57	254.57	0
2020-11-25	254.57	254.57	254.57	254.57	0
2020-11-24	254.57	254.57	254.57	254.57	6
2020-11-23	253.40	253.40	253.40	253.40	78
2020-11-20	246.01	246.01	246.01	246.01	22
2020-11-19	246.01	246.01	246.01	246.01	0
2020-11-18	242.34	242.34	242.34	242.34	29
2020-11-17	239.96	239.96	239.96	239.96	2,328
2020-11-16	243.11	243.11	243.11	243.11	27
2020-11-13	236.71	236.71	236.71	236.71	5
2020-11-12	243.63	243.63	243.63	243.63	0
2020-11-11	243.63	243.63	243.63	243.63	42
2020-11-10	246.33	246.33	246.33	246.33	21
2020-11-09	263.43	263.43	263.43	263.43	175
2020-11-06	244.75	244.75	244.75	244.75	0
2020-11-05	244.75	244.75	244.75	244.75	0
2020-11-04	244.75	244.75	244.75	244.75	2
2020-11-03	245.39	245.39	245.39	245.39	4,428
2020-11-02	244.43	244.43	244.43	244.43	7
2020-10-30	233.72	233.72	233.72	233.72	0
2020-10-29	233.72	233.72	233.72	233.72	0
2020-10-28	233.20	233.20	233.20	233.20	43
2020-10-27	237.88	237.88	237.88	237.88	0
2020-10-26	237.88	237.88	237.88	237.88	0
2020-10-23	237.88	237.88	237.88	237.88	0
2020-10-22	237.88	237.88	237.88	237.88	0
2020-10-21	244.24	244.24	244.24	244.24	0
2020-10-20	245.29	245.29	245.29	245.29	0
2020-10-19	250.47	250.47	250.47	250.47	0
2020-10-16	250.47	250.47	250.47	250.47	2
2020-10-15	246.03	246.03	246.03	246.03	26
2020-10-14	245.99	245.99	245.99	245.99	67
2020-10-13	245.82	245.82	245.82	245.82	81
2020-10-12	238.58	238.58	238.58	238.58	0
2020-10-09	238.58	238.58	238.58	238.58	0
2020-10-08	232.79	232.79	232.79	232.79	0
2020-10-07	232.79	232.79	232.79	232.79	0
2020-10-06	233.68	233.68	233.68	233.68	2
2020-10-05	225.14	225.14	225.14	225.14	0
2020-10-02	221.08	221.08	221.08	221.08	0
2020-10-01	221.08	221.08	221.08	221.08	0
2020-09-30	221.08	221.08	221.08	221.08	0
2020-09-29	221.08	221.08	221.08	221.08	0
2020-09-28	219.55	219.55	219.55	219.55	15
2020-09-25	216.89	216.89	216.89	216.89	24
2020-09-24	215.05	215.05	215.05	215.05	0
2020-09-23	215.05	215.05	215.05	215.05	2
2020-09-22	214.13	214.13	214.13	214.13	26
2020-09-21	218.96	218.96	218.96	218.96	0
2020-09-18	223.17	223.17	223.17	223.17	23
2020-09-17	226.47	226.47	226.47	226.47	9,668
2020-09-16	226.47	226.47	226.47	226.47	0
2020-09-15	225.91	225.91	225.91	225.91	0
2020-09-14	225.91	225.91	225.91	225.91	0
2020-09-11	225.91	225.91	225.91	225.91	0
2020-04-03	141.25	141.25	141.25	141.25	0
2020-04-02	141.25	141.25	141.25	141.25	0
2020-04-01	149.37	149.37	149.37	149.37	0

Share	Price	Change
Gunsynd (GUN)	0.205	70.83%
Phoenix Copper. (PXC)	17.75	19.33%
Trellus Health. (TRLS)	2.25	18.42%
Keras Res (KRS)	1.95	18.18%
Supply@me Cap (SYME)	0.03	17.65%

Share	Price	Change
Petrofac (PFC)	15.28	-31.48%
Europa Metals (EUZ)	1.15	-17.86%
Libertine Hold (LIB)	3.50	-17.65%
Biome Tech (BIOM)	85.00	-15%
Aptamer Group (APTA)	0.775	-13.89%

Share	Price	Volume
Mosman Oil Gas (MSMN)	0.021	1,243,883,038
Supply@me Cap (SYME)	0.03	556,725,917
Echo Energy (ECHO)	0.0039	190,266,434
Beacon Energy. (BCE)	0.055	171,344,262
Cap-xx (CPX)	0.0815	159,286,375