L3 Harris Ord Share History

L3 Harris Ord Share Price history. The following table shows end-of-day data 0L3H historical share prices for L3 Harris 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.

0L3H.L
Share Price 0L3H.L
Charts 0L3H.L
Trades 0L3H.L
History Compare
0L3H.L 0L3H.L
Share News 0L3H.L
RNS 0L3H.L
Accounts

Date	Open	High	Low	Close	Volume
2024-05-03	206.95	206.95	206.95	206.95	18
2024-05-02	206.95	206.95	206.95	206.95	295
2024-05-01	206.95	206.95	206.95	206.95	296
2024-04-30	206.95	206.95	206.95	206.95	1,013
2024-04-29	206.95	206.95	206.95	206.95	18,612
2024-04-26	206.95	206.95	206.95	206.95	388
2024-04-25	206.95	206.95	206.95	206.95	287
2024-04-24	206.95	206.95	206.95	206.95	111
2024-04-23	206.95	206.95	206.95	206.95	218
2024-04-22	203.80	203.80	203.80	203.80	168
2024-04-19	203.80	203.80	203.80	203.80	192
2024-04-18	202.76	202.76	202.76	202.76	111
2024-04-17	199.93	199.93	199.93	199.93	136
2024-04-16	199.93	199.93	199.93	199.93	294
2024-04-15	207.13	207.13	207.13	207.13	1,105
2024-04-12	207.13	207.13	207.13	207.13	166
2024-04-11	201.91	201.91	201.91	201.91	657
2024-04-10	204.18	204.18	204.18	204.18	906
2024-04-09	204.18	204.18	204.18	204.18	504
2024-04-08	215.18	215.18	215.18	215.18	285
2024-04-05	215.18	215.18	215.18	215.18	292
2024-04-04	215.18	215.18	215.18	215.18	164
2024-04-03	215.18	215.18	215.18	215.18	65
2024-04-02	215.18	215.18	215.18	215.18	294
2024-04-01	215.18	215.18	215.18	215.18	0
2024-03-29	215.18	215.18	215.18	215.18	0
2024-03-28	215.18	215.18	215.18	215.18	175
2024-03-27	215.18	215.18	215.18	215.18	138
2024-03-26	215.18	215.18	215.18	215.18	246
2024-03-25	215.18	215.18	215.18	215.18	180
2024-03-22	215.18	215.18	215.18	215.18	628
2024-03-21	215.18	215.18	215.18	215.18	229
2024-03-20	215.18	215.18	215.18	215.18	182
2024-03-19	215.18	215.18	215.18	215.18	184
2024-03-18	215.18	215.18	215.18	215.18	461
2024-03-15	215.18	215.18	215.18	215.18	77
2024-03-14	215.18	215.18	215.18	215.18	398
2024-03-13	215.18	215.18	215.18	215.18	78
2024-03-12	215.18	215.18	215.18	215.18	9
2024-03-11	215.18	215.18	215.18	215.18	67
2024-03-08	215.29	215.29	215.29	215.29	321
2024-03-07	215.29	215.29	215.29	215.29	395
2024-03-06	215.29	215.29	215.29	215.29	83
2024-03-05	215.22	215.22	215.22	215.22	480
2024-03-04	215.22	215.22	215.22	215.22	129
2024-03-01	215.75	215.75	215.75	215.75	29
2024-02-29	215.75	215.75	215.75	215.75	18
2024-02-28	215.75	215.75	215.75	215.75	589
2024-02-27	215.75	215.75	215.75	215.75	871
2024-02-26	215.75	215.75	215.75	215.75	228
2024-02-23	215.75	215.75	215.75	215.75	193
2024-02-22	211.89	211.89	211.89	211.89	271
2024-02-21	213.60	213.60	213.60	213.60	341
2024-02-20	213.60	213.60	213.60	213.60	1,276
2024-02-19	211.60	211.60	211.60	211.60	0
2024-02-16	211.60	211.60	211.60	211.60	316
2024-02-15	208.29	208.29	208.29	208.29	303
2024-02-14	208.29	208.29	208.29	208.29	177
2024-02-13	208.29	208.29	208.29	208.29	85
2024-02-12	208.29	208.29	208.29	208.29	190
2024-02-09	208.29	208.29	208.29	208.29	83
2024-02-08	208.29	208.29	208.29	208.29	384
2024-02-07	207.58	207.58	207.58	207.58	493
2024-02-06	212.05	212.05	212.05	212.05	268
2024-02-05	212.05	212.05	212.05	212.05	525
2024-02-02	212.05	212.05	212.05	212.05	229
2024-02-01	212.05	212.05	212.05	212.05	88
2024-01-31	212.05	212.05	212.05	212.05	197
2024-01-30	212.05	212.05	212.05	212.05	613
2024-01-29	205.39	205.39	205.39	205.39	540
2024-01-26	205.39	205.39	205.39	205.39	631
2024-01-25	205.39	205.39	205.39	205.39	589
2024-01-24	205.39	205.39	205.39	205.39	129
2024-01-23	205.39	205.39	205.39	205.39	517
2024-01-22	205.39	205.39	205.39	205.39	121
2024-01-19	205.39	205.39	205.39	205.39	122
2024-01-18	205.39	205.39	205.39	205.39	625
2024-01-17	205.39	205.39	205.39	205.39	416
2024-01-16	205.39	205.39	205.39	205.39	79
2024-01-15	205.39	205.39	205.39	205.39	0
2024-01-12	205.39	205.39	205.39	205.39	598
2024-01-11	203.89	203.89	203.89	203.89	138
2024-01-10	203.89	203.89	203.89	203.89	246
2024-01-09	203.89	203.89	203.89	203.89	1,225
2024-01-08	203.89	203.89	203.89	203.89	245
2024-01-05	204.59	204.59	204.59	204.59	340
2024-01-04	211.19	211.19	211.19	211.19	176
2024-01-03	211.19	211.19	211.19	211.19	238
2024-01-02	211.19	211.19	211.19	211.19	43
2024-01-01	211.19	211.19	211.19	211.19	0
2023-12-29	211.19	211.19	211.19	211.19	80
2023-12-28	209.14	209.14	209.14	209.14	82
2023-12-27	209.14	209.14	209.14	209.14	260
2023-12-26	209.14	209.14	209.14	209.14	0
2023-12-25	209.14	209.14	209.14	209.14	0
2023-12-22	209.14	209.14	209.14	209.14	66
2023-12-21	209.14	209.14	209.14	209.14	35
2023-12-20	209.14	209.14	209.14	209.14	268
2023-12-19	209.14	209.14	209.14	209.14	272
2023-12-18	200.38	200.38	200.38	200.38	343
2023-12-15	200.38	200.38	200.38	200.38	210
2023-12-14	200.38	200.38	200.38	200.38	97
2023-12-13	200.38	200.38	200.38	200.38	248
2023-12-12	200.38	200.38	200.38	200.38	260
2023-12-11	196.23	196.23	196.23	196.23	19
2023-12-08	196.23	196.23	196.23	196.23	89
2023-12-07	192.32	192.32	192.32	192.32	44
2023-12-06	192.32	192.32	192.32	192.32	366
2023-12-05	192.32	192.32	192.32	192.32	202
2023-12-04	192.32	192.32	192.32	192.32	147
2023-12-01	192.32	192.32	192.32	192.32	70
2023-11-30	192.32	192.32	192.32	192.32	14
2023-11-29	189.38	189.38	189.38	189.38	22
2023-11-28	189.38	189.38	189.38	189.38	1
2023-11-27	189.38	189.38	189.38	189.38	77
2023-11-24	189.38	189.38	189.38	189.38	108
2023-11-23	184.00	184.00	184.00	184.00	0
2023-11-22	184.00	184.00	184.00	184.00	124
2023-11-21	184.00	184.00	184.00	184.00	64
2023-11-20	184.00	184.00	184.00	184.00	19
2023-11-17	184.00	184.00	184.00	184.00	100
2023-11-16	184.00	184.00	184.00	184.00	55
2023-11-15	184.00	184.00	184.00	184.00	125
2023-11-14	184.00	184.00	184.00	184.00	155
2023-11-13	184.00	184.00	184.00	184.00	260
2023-11-10	184.00	184.00	184.00	184.00	1,144
2023-11-09	184.00	184.00	184.00	184.00	3
2023-11-08	184.00	184.00	184.00	184.00	400
2023-11-07	184.00	184.00	184.00	184.00	10
2023-11-06	184.00	184.00	184.00	184.00	24,498
2023-11-03	184.00	184.00	184.00	184.00	70
2023-11-02	184.00	184.00	184.00	184.00	357
2023-11-01	176.45	176.45	176.45	176.45	38
2023-10-31	176.45	176.45	176.45	176.45	1,275
2023-10-30	176.45	176.45	176.45	176.45	0
2023-10-27	176.45	176.45	176.45	176.45	499
2023-10-26	176.45	176.45	176.45	176.45	18
2023-10-25	176.45	176.45	176.45	176.45	252
2023-10-24	177.78	177.78	177.78	177.78	111
2023-10-23	177.78	177.78	177.78	177.78	384
2023-10-20	177.78	177.78	177.78	177.78	508
2023-10-19	177.78	177.78	177.78	177.78	202
2023-10-18	177.78	177.78	177.78	177.78	31
2023-10-17	177.78	177.78	177.78	177.78	37
2023-10-16	177.78	177.78	177.78	177.78	553
2023-10-13	173.80	173.80	173.80	173.80	652
2023-10-12	176.57	176.57	176.57	176.57	93
2023-10-11	176.57	176.57	176.57	176.57	37
2023-10-10	176.63	176.63	176.63	176.63	885
2023-10-09	173.48	173.48	173.48	173.48	2,675
2023-10-06	173.48	173.48	173.48	173.48	36
2023-10-05	173.48	173.48	173.48	173.48	25
2023-10-04	173.48	173.48	173.48	173.48	1,221
2023-10-03	173.48	173.48	173.48	173.48	7
2023-10-02	173.48	173.48	173.48	173.48	33
2023-09-29	173.48	173.48	173.48	173.48	179
2023-09-28	173.48	173.48	173.48	173.48	321
2023-09-27	173.48	173.48	173.48	173.48	2,763
2023-09-26	174.60	174.60	174.60	174.60	38
2023-09-25	174.60	174.60	174.60	174.60	21
2023-09-22	174.60	174.60	174.60	174.60	15
2023-09-21	174.60	174.60	174.60	174.60	95
2023-09-20	172.66	172.66	172.66	172.66	84
2023-09-19	172.66	172.66	172.66	172.66	250
2023-09-18	172.66	172.66	172.66	172.66	80
2023-09-15	172.66	172.66	172.66	172.66	130
2023-09-14	169.15	169.15	169.15	169.15	4
2023-09-13	168.21	168.21	168.21	168.21	223
2023-09-12	168.21	168.21	168.21	168.21	199
2023-09-11	168.21	168.21	168.21	168.21	59
2023-09-08	169.78	169.78	169.78	169.78	86
2023-09-07	169.78	169.78	169.78	169.78	113
2023-09-06	171.45	171.45	171.45	171.45	185
2023-09-05	176.94	176.94	176.94	176.94	36
2023-09-04	176.94	176.94	176.94	176.94	0
2023-09-01	176.94	176.94	176.94	176.94	2
2023-08-31	176.94	176.94	176.94	176.94	9
2023-08-30	176.94	176.94	176.94	176.94	29
2023-08-29	176.94	176.94	176.94	176.94	267
2023-08-28	180.94	180.94	180.94	180.94	0
2023-08-25	180.94	180.94	180.94	180.94	187
2023-08-24	180.94	180.94	180.94	180.94	668
2023-08-23	180.94	180.94	180.94	180.94	808
2023-08-22	180.33	180.33	180.33	180.33	122
2023-08-21	180.43	180.43	180.43	180.43	153
2023-08-18	183.09	183.09	183.09	183.09	34
2023-08-17	183.09	183.09	183.09	183.09	114
2023-08-16	187.18	187.18	187.18	187.18	30
2023-08-15	187.18	187.18	187.18	187.18	10
2023-08-14	187.18	187.18	187.18	187.18	1
2023-08-11	187.18	187.18	187.18	187.18	278
2023-08-10	186.85	186.85	186.85	186.85	82
2023-08-09	186.85	186.85	186.85	186.85	0
2023-08-08	186.85	186.85	186.85	186.85	70
2023-08-07	186.85	186.85	186.85	186.85	274
2023-08-04	186.26	186.26	186.26	186.26	135
2023-08-03	188.56	188.56	188.56	188.56	10
2023-08-02	189.07	189.07	189.07	189.07	26
2023-08-01	189.07	189.07	189.07	189.07	449
2023-07-31	191.22	191.22	191.22	191.22	171
2023-07-28	189.09	189.09	189.09	189.09	75
2023-07-27	189.09	189.09	189.09	189.09	1,026
2023-07-26	202.55	202.55	202.55	202.55	73
2023-07-25	199.30	199.30	199.30	199.30	150
2023-07-24	199.30	199.30	199.30	199.30	250
2023-07-21	199.30	199.30	199.30	199.30	10
2023-07-20	199.30	199.30	199.30	199.30	678
2023-07-19	199.30	199.30	199.30	199.30	186
2023-07-18	199.30	199.30	199.30	199.30	564
2023-07-17	196.05	196.05	196.05	196.05	161
2023-07-14	195.91	195.91	195.91	195.91	134
2023-07-13	196.05	196.05	196.05	196.05	64
2023-07-12	194.58	194.58	194.58	194.58	40
2023-07-11	194.58	194.58	194.58	194.58	200
2023-07-10	194.58	194.58	194.58	194.58	17
2023-07-07	197.31	197.31	197.31	197.31	872
2023-07-06	197.31	197.31	197.31	197.31	430
2023-07-05	195.43	195.43	195.43	195.43	23
2023-07-04	195.43	195.43	195.43	195.43	0
2023-07-03	195.43	195.43	195.43	195.43	44
2023-06-30	195.43	195.43	195.43	195.43	405
2023-06-29	195.43	195.43	195.43	195.43	511
2023-06-28	193.10	193.10	193.10	193.10	92
2023-06-27	192.52	192.52	192.52	192.52	196
2023-06-26	192.52	192.52	192.52	192.52	67
2023-06-23	196.91	196.91	196.91	196.91	89
2023-06-22	196.91	196.91	196.91	196.91	26
2023-06-21	193.83	193.83	193.83	193.83	351
2023-06-20	193.83	193.83	193.83	193.83	703
2023-06-19	193.83	193.83	193.83	193.83	23
2023-06-16	187.82	187.82	187.82	187.82	76
2023-06-15	187.82	187.82	187.82	187.82	581
2023-06-14	187.82	187.82	187.82	187.82	264
2023-06-13	187.82	187.82	187.82	187.82	13,053
2023-06-12	189.89	189.89	189.89	189.89	10
2023-06-09	189.89	189.89	189.89	189.89	103
2023-06-08	184.76	184.76	184.76	184.76	157
2023-06-07	184.76	184.76	184.76	184.76	189
2023-06-06	182.52	182.52	182.52	182.52	245
2023-06-05	182.52	182.52	182.52	182.52	72
2023-06-02	175.56	175.56	175.56	175.56	301
2023-06-01	175.56	175.56	175.56	175.56	329
2023-05-31	175.56	175.56	175.56	175.56	489
2023-05-30	176.95	176.95	176.95	176.95	280
2023-05-29	184.29	184.29	184.29	184.29	0
2023-05-26	184.29	184.29	184.29	184.29	54
2023-05-25	184.29	184.29	184.29	184.29	1,798
2023-05-24	184.29	184.29	184.29	184.29	48
2023-05-23	184.80	184.80	184.80	184.80	54
2023-05-22	185.20	185.20	185.20	185.20	111
2023-05-19	186.79	186.79	186.79	186.79	93
2023-05-18	185.13	185.13	185.13	185.13	142
2023-05-17	185.79	185.79	185.79	185.79	242
2023-05-16	186.51	186.51	186.51	186.51	42
2023-05-15	186.87	186.87	186.87	186.87	111
2023-05-12	188.62	188.62	188.62	188.62	8,709
2023-05-11	188.97	188.97	188.97	188.97	2
2023-05-10	188.97	188.97	188.97	188.97	52
2023-05-09	188.12	188.12	188.12	188.12	18
2023-05-08	194.46	194.46	194.46	194.46	0
2023-05-05	194.46	194.46	194.46	194.46	315
2023-05-04	194.46	194.46	194.46	194.46	10
2023-05-03	194.46	194.46	194.46	194.46	280
2023-05-02	194.46	194.46	194.46	194.46	58
2023-05-01	194.46	194.46	194.46	194.46	0
2023-04-28	194.46	194.46	194.46	194.46	485
2023-04-27	194.46	194.46	194.46	194.46	8
2023-04-26	195.12	195.12	195.12	195.12	2,046
2023-04-25	202.72	202.72	202.72	202.72	33
2023-04-24	203.16	203.16	203.16	203.16	133
2023-04-21	203.16	203.16	203.16	203.16	60
2023-04-20	203.16	203.16	203.16	203.16	46
2023-04-19	204.85	204.85	204.85	204.85	149
2023-04-18	202.83	202.83	202.83	202.83	121
2023-04-17	202.83	202.83	202.83	202.83	324
2023-04-14	202.00	202.00	202.00	202.00	4
2023-04-13	199.60	199.60	199.60	199.60	124
2023-04-12	198.81	198.81	198.81	198.81	113
2023-04-11	192.19	192.19	192.19	192.19	6,728
2023-04-10	198.14	198.14	198.14	198.14	0
2023-04-07	198.14	198.14	198.14	198.14	0
2023-04-06	198.14	198.14	198.14	198.14	115
2023-04-05	197.62	197.62	197.62	197.62	176
2023-04-04	199.06	199.06	199.06	199.06	261
2023-04-03	194.96	194.96	194.96	194.96	83
2023-03-31	195.60	195.60	195.60	195.60	337
2023-03-30	193.13	193.13	193.13	193.13	2,897
2023-03-29	193.13	193.13	193.13	193.13	17
2023-03-28	193.13	193.13	193.13	193.13	73
2023-03-27	193.13	193.13	193.13	193.13	0
2023-03-24	192.19	192.19	192.19	192.19	13
2023-03-23	192.19	192.19	192.19	192.19	3,024
2023-03-22	197.80	197.80	197.80	197.80	67
2023-03-21	199.14	199.14	199.14	199.14	53
2023-03-20	195.25	195.25	195.25	195.25	31
2023-03-17	201.66	201.66	201.66	201.66	5,395
2023-03-16	200.78	200.78	200.78	200.78	17
2023-03-15	201.96	201.96	201.96	201.96	154
2023-03-14	203.30	203.30	203.30	203.30	235
2023-03-13	205.19	205.19	205.19	205.19	24
2023-03-10	205.19	205.19	205.19	205.19	60
2023-03-09	205.19	205.19	205.19	205.19	208
2023-03-08	208.33	208.33	208.33	208.33	111
2023-03-07	214.98	214.98	214.98	214.98	206
2023-03-06	216.63	216.63	216.63	216.63	254
2023-03-03	213.54	213.54	213.54	213.54	155
2023-03-02	210.18	210.18	210.18	210.18	236
2023-03-01	210.55	210.55	210.55	210.55	239
2023-02-28	209.58	209.58	209.58	209.58	200
2023-02-27	209.39	209.39	209.39	209.39	317
2023-02-24	210.83	210.83	210.83	210.83	265
2023-02-23	214.17	214.17	214.17	214.17	141
2023-02-22	214.17	214.17	214.17	214.17	311
2023-02-21	214.17	214.17	214.17	214.17	332
2023-02-20	211.45	211.45	211.45	211.45	0
2023-02-17	211.45	211.45	211.45	211.45	200
2023-02-16	212.94	212.94	212.94	212.94	122
2023-02-15	211.69	211.69	211.69	211.69	129
2023-02-14	213.55	213.55	213.55	213.55	101
2023-02-13	214.23	214.23	214.23	214.23	73
2023-02-10	209.25	209.25	209.25	209.25	78
2023-02-09	210.28	210.28	210.28	210.28	105
2023-02-08	210.28	210.28	210.28	210.28	237
2023-02-07	209.93	209.93	209.93	209.93	130
2023-02-06	211.06	211.06	211.06	211.06	200
2023-02-03	213.40	213.40	213.40	213.40	349
2023-02-02	216.05	216.05	216.05	216.05	209
2023-02-01	214.82	214.82	214.82	214.82	388
2023-01-31	212.81	212.81	212.81	212.81	68
2023-01-30	212.99	212.99	212.99	212.99	13
2023-01-27	211.33	211.33	211.33	211.33	311
2023-01-26	197.51	197.51	197.51	197.51	24
2023-01-25	194.78	194.78	194.78	194.78	224
2023-01-24	195.44	195.44	195.44	195.44	104
2023-01-23	194.45	194.45	194.45	194.45	11
2023-01-20	191.38	191.38	191.38	191.38	40,096
2023-01-19	194.46	194.46	194.46	194.46	188
2023-01-18	194.31	194.31	194.31	194.31	297
2023-01-17	194.15	194.15	194.15	194.15	2,521
2023-01-16	197.07	197.07	197.07	197.07	0
2023-01-13	199.35	199.35	199.35	199.35	37
2023-01-12	199.02	199.02	199.02	199.02	89
2023-01-11	201.95	201.95	201.95	201.95	2
2023-01-10	202.15	202.15	202.15	202.15	7
2023-01-09	201.98	201.98	201.98	201.98	34
2023-01-06	208.62	208.62	208.62	208.62	22
2023-01-05	208.62	208.62	208.62	208.62	879
2023-01-04	206.53	206.53	206.53	206.53	170
2023-01-03	207.77	207.77	207.77	207.77	30
2023-01-02	206.66	206.66	206.66	206.66	0
2022-12-30	206.66	206.66	206.66	206.66	10
2022-12-29	206.65	206.65	206.65	206.65	0
2022-12-28	207.07	207.07	207.07	207.07	380
2022-12-27	209.18	209.18	209.18	209.18	0
2022-12-26	209.18	209.18	209.18	209.18	0
2022-12-23	209.18	209.18	209.18	209.18	21
2022-12-22	209.18	209.18	209.18	209.18	64
2022-12-21	206.34	206.34	206.34	206.34	146
2022-12-20	205.66	205.66	205.66	205.66	63
2022-12-19	205.29	205.29	205.29	205.29	607
2022-12-16	218.04	218.04	218.04	218.04	122
2022-12-15	218.04	218.04	218.04	218.04	7
2022-12-14	215.61	215.61	215.61	215.61	63
2022-12-13	215.22	215.22	215.22	215.22	8
2022-12-12	215.18	215.18	215.18	215.18	46
2022-12-09	228.65	228.65	228.65	228.65	59
2022-12-08	228.65	228.65	228.65	228.65	120
2022-12-07	228.65	228.65	228.65	228.65	70
2022-12-06	228.65	228.65	228.65	228.65	194
2022-12-05	228.65	228.65	228.65	228.65	11
2022-12-02	228.65	228.65	228.65	228.65	88
2022-12-01	228.65	228.65	228.65	228.65	203
2022-11-30	228.65	228.65	228.65	228.65	10
2022-11-29	228.65	228.65	228.65	228.65	16
2022-11-28	228.65	228.65	228.65	228.65	36
2022-11-25	225.35	225.35	225.35	225.35	5
2022-11-24	225.35	225.35	225.35	225.35	0
2022-11-23	225.35	225.35	225.35	225.35	1
2022-11-22	226.17	226.17	226.17	226.17	4,008
2022-11-21	223.65	223.65	223.65	223.65	0
2022-11-18	221.93	221.93	221.93	221.93	220
2022-11-17	221.93	221.93	221.93	221.93	1
2022-11-16	221.93	221.93	221.93	221.93	79
2022-11-15	221.80	221.80	221.80	221.80	16
2022-11-14	221.80	221.80	221.80	221.80	1
2022-11-11	221.80	221.80	221.80	221.80	143
2022-11-10	231.87	231.87	231.87	231.87	96
2022-11-09	239.67	239.67	239.67	239.67	116
2022-11-08	230.58	230.58	230.58	230.58	152
2022-11-07	228.09	228.09	228.09	228.09	131
2022-11-04	229.56	229.56	229.56	229.56	365
2022-11-03	239.81	239.81	239.81	239.81	3,437
2022-11-02	244.89	244.89	244.89	244.89	7
2022-11-01	244.89	244.89	244.89	244.89	53
2022-10-31	251.02	251.02	251.02	251.02	5
2022-10-28	253.56	253.56	253.56	253.56	99
2022-10-27	253.56	253.56	253.56	253.56	43
2022-10-26	248.86	248.86	248.86	248.86	165
2022-10-25	243.65	243.65	243.65	243.65	86
2022-10-24	249.23	249.23	249.23	249.23	943
2022-10-21	244.14	244.14	244.14	244.14	100
2022-10-20	235.75	235.75	235.75	235.75	165
2022-10-19	236.09	236.09	236.09	236.09	11
2022-10-18	227.62	227.62	227.62	227.62	184
2022-10-17	223.46	223.46	223.46	223.46	769
2022-10-14	227.53	227.53	227.53	227.53	473
2022-10-13	220.75	220.75	220.75	220.75	370
2022-10-12	231.50	231.50	231.50	231.50	4,728
2022-10-11	230.37	230.37	230.37	230.37	1
2022-10-10	230.37	230.37	230.37	230.37	1,964
2022-10-07	223.34	223.34	223.34	223.34	6,108
2022-10-06	223.44	223.44	223.44	223.44	14
2022-10-05	224.86	224.86	224.86	224.86	12
2022-10-04	207.83	207.83	207.83	207.83	20
2022-10-03	207.83	207.83	207.83	207.83	4
2022-09-30	209.92	209.92	209.92	209.92	160
2022-09-29	214.57	214.57	214.57	214.57	240
2022-09-28	210.02	210.02	210.02	210.02	245
2022-09-27	217.51	217.51	217.51	217.51	5,699
2022-09-26	228.72	228.72	228.72	228.72	3,627
2022-09-23	228.72	228.72	228.72	228.72	194
2022-09-22	228.72	228.72	228.72	228.72	6,997
2022-09-21	230.74	230.74	230.74	230.74	5,027
2022-09-20	230.74	230.74	230.74	230.74	285
2022-09-19	233.96	233.96	233.96	233.96	0
2022-09-16	233.96	233.96	233.96	233.96	20
2022-09-15	233.96	233.96	233.96	233.96	0
2022-09-14	227.67	227.67	227.67	227.67	11
2022-09-13	234.19	234.19	234.19	234.19	0
2022-09-12	234.19	234.19	234.19	234.19	0
2022-09-09	234.19	234.19	234.19	234.19	0
2022-09-08	228.78	228.78	228.78	228.78	0
2022-09-07	228.78	228.78	228.78	228.78	0
2022-09-06	231.62	231.62	231.62	231.62	42
2022-09-05	227.49	227.49	227.49	227.49	0
2022-09-02	227.49	227.49	227.49	227.49	18
2022-09-01	227.38	227.38	227.38	227.38	10
2022-08-31	233.80	233.80	233.80	233.80	31
2022-08-30	233.87	233.87	233.87	233.87	9
2022-08-29	239.12	239.12	239.12	239.12	0
2022-08-26	239.12	239.12	239.12	239.12	2,306
2022-08-25	236.12	236.12	236.12	236.12	15
2022-08-24	234.06	234.06	234.06	234.06	15
2022-08-23	241.64	241.64	241.64	241.64	0
2022-08-22	241.64	241.64	241.64	241.64	18
2022-08-19	241.64	241.64	241.64	241.64	1,814
2022-08-18	239.95	239.95	239.95	239.95	0
2022-08-17	239.95	239.95	239.95	239.95	18
2022-08-16	239.95	239.95	239.95	239.95	0
2022-08-15	238.54	238.54	238.54	238.54	291
2022-08-12	236.24	236.24	236.24	236.24	1
2022-08-11	236.24	236.24	236.24	236.24	31
2022-08-10	231.21	231.21	231.21	231.21	12
2022-08-09	233.40	233.40	233.40	233.40	57
2022-08-08	230.43	230.43	230.43	230.43	38
2022-08-05	236.27	236.27	236.27	236.27	6,719
2022-08-04	241.11	241.11	241.11	241.11	440
2022-08-03	239.21	239.21	239.21	239.21	1,520
2022-08-02	247.47	247.47	247.47	247.47	23
2022-08-01	223.12	223.12	223.12	223.12	1,206
2022-07-29	223.12	223.12	223.12	223.12	0
2022-07-28	223.12	223.12	223.12	223.12	10
2022-07-27	223.12	223.12	223.12	223.12	17
2022-07-26	226.56	226.56	226.56	226.56	6,300
2022-07-25	223.67	223.67	223.67	223.67	0
2022-07-22	223.67	223.67	223.67	223.67	0
2022-07-21	223.67	223.67	223.67	223.67	13
2022-07-20	220.61	220.61	220.61	220.61	0
2022-07-19	220.61	220.61	220.61	220.61	3,904
2022-07-18	220.61	220.61	220.61	220.61	14
2022-07-15	240.01	240.01	240.01	240.01	0
2022-07-14	240.01	240.01	240.01	240.01	259
2022-07-13	240.01	240.01	240.01	240.01	50
2022-07-12	240.01	240.01	240.01	240.01	1
2022-07-11	240.01	240.01	240.01	240.01	20
2022-07-08	239.66	239.66	239.66	239.66	9
2022-07-07	239.66	239.66	239.66	239.66	0
2022-07-06	239.66	239.66	239.66	239.66	14
2022-07-05	239.66	239.66	239.66	239.66	123
2022-07-04	242.82	242.82	242.82	242.82	0
2022-07-01	242.82	242.82	242.82	242.82	10
2022-06-30	237.16	237.16	237.16	237.16	248
2022-06-29	238.58	238.58	238.58	238.58	30
2022-06-28	236.32	236.32	236.32	236.32	0
2022-06-27	236.32	236.32	236.32	236.32	60
2022-06-24	229.64	229.64	229.64	229.64	3
2022-06-23	229.64	229.64	229.64	229.64	0
2022-06-22	230.42	230.42	230.42	230.42	63
2022-06-21	225.40	225.40	225.40	225.40	11
2022-06-20	225.40	225.40	225.40	225.40	0
2022-06-17	225.40	225.40	225.40	225.40	45
2022-06-16	225.40	225.40	225.40	225.40	0
2022-06-15	225.40	225.40	225.40	225.40	43
2022-06-14	243.33	243.33	243.33	243.33	20
2022-06-13	243.33	243.33	243.33	243.33	0
2022-06-10	243.33	243.33	243.33	243.33	19
2022-06-09	246.39	246.39	246.39	246.39	0
2022-06-08	246.39	246.39	246.39	246.39	0
2022-06-07	236.23	236.23	236.23	236.23	0
2022-06-06	236.23	236.23	236.23	236.23	0
2022-06-03	240.90	240.90	240.90	240.90	0
2022-06-02	240.90	240.90	240.90	240.90	0
2022-06-01	240.90	240.90	240.90	240.90	0
2022-05-31	238.21	238.21	238.21	238.21	790
2022-05-30	239.50	239.50	239.50	239.50	0
2022-05-27	239.62	239.62	239.62	239.62	5
2022-05-26	237.57	237.57	237.57	237.57	0
2022-05-25	234.72	234.72	234.72	234.72	7
2022-05-24	234.72	234.72	234.72	234.72	91
2022-05-23	232.64	232.64	232.64	232.64	0
2022-05-20	232.64	232.64	232.64	232.64	6
2022-05-19	232.96	232.96	232.96	232.96	23
2022-05-18	234.83	234.83	234.83	234.83	415
2022-05-17	234.83	234.83	234.83	234.83	1,000
2022-05-16	234.83	234.83	234.83	234.83	0
2022-05-13	235.77	235.77	235.77	235.77	77
2022-05-12	239.76	239.76	239.76	239.76	0
2022-05-11	239.76	239.76	239.76	239.76	0
2022-05-10	239.76	239.76	239.76	239.76	48
2022-05-09	242.03	242.03	242.03	242.03	57
2022-05-06	244.17	244.17	244.17	244.17	42
2022-05-05	244.17	244.17	244.17	244.17	26
2022-05-04	238.70	238.70	238.70	238.70	0
2022-05-03	233.81	233.81	233.81	233.81	0
2022-05-02	237.86	237.86	237.86	237.86	0
2022-04-29	237.86	237.86	237.86	237.86	14
2022-04-28	237.86	237.86	237.86	237.86	302
2022-04-27	244.08	244.08	244.08	244.08	0
2022-04-26	244.08	244.08	244.08	244.08	16
2022-04-25	244.08	244.08	244.08	244.08	136
2022-04-22	248.88	248.88	248.88	248.88	0
2022-04-21	258.20	258.20	258.20	258.20	17
2022-04-20	258.20	258.20	258.20	258.20	0
2022-04-19	256.23	256.23	256.23	256.23	115
2022-04-18	254.25	254.25	254.25	254.25	0
2022-04-15	254.25	254.25	254.25	254.25	0
2022-04-14	254.25	254.25	254.25	254.25	0
2022-04-13	259.28	259.28	259.28	259.28	56
2022-04-12	256.34	256.34	256.34	256.34	30
2022-04-11	259.79	259.79	259.79	259.79	43
2022-04-08	263.92	263.92	263.92	263.92	39
2022-04-07	259.11	259.11	259.11	259.11	0
2022-04-06	257.67	257.67	257.67	257.67	68
2022-04-05	253.25	253.25	253.25	253.25	101
2022-04-04	253.25	253.25	253.25	253.25	1
2022-04-01	251.59	251.59	251.59	251.59	31
2022-03-31	251.09	251.09	251.09	251.09	3
2022-03-30	251.36	251.36	251.36	251.36	24
2022-03-29	243.18	243.18	243.18	243.18	275
2022-03-28	254.21	254.21	254.21	254.21	423
2022-03-25	258.91	258.91	258.91	258.91	0
2022-03-24	258.91	258.91	258.91	258.91	403
2022-03-23	256.59	256.59	256.59	256.59	20
2022-03-22	245.69	245.69	245.69	245.69	472
2022-03-21	251.66	251.66	251.66	251.66	35
2022-03-18	248.79	248.79	248.79	248.79	4
2022-03-17	247.16	247.16	247.16	247.16	21
2022-03-16	244.20	244.20	244.20	244.20	37
2022-03-15	251.19	251.19	251.19	251.19	19
2022-03-14	249.01	249.01	249.01	249.01	13
2022-03-11	251.91	251.91	251.91	251.91	54
2022-03-10	257.16	257.16	257.16	257.16	31
2022-03-09	258.18	258.18	258.18	258.18	221
2022-03-08	266.98	266.98	266.98	266.98	364
2022-03-07	278.80	278.80	278.80	278.80	492
2022-03-04	263.28	263.28	263.28	263.28	430
2022-03-03	254.23	254.23	254.23	254.23	118
2022-03-02	250.55	250.55	250.55	250.55	171
2022-03-01	258.89	258.89	258.89	258.89	315
2022-02-28	248.16	248.16	248.16	248.16	783
2022-02-25	230.30	230.30	230.30	230.30	66
2022-02-24	223.81	223.81	223.81	223.81	1,751
2022-02-23	220.49	220.49	220.49	220.49	1,391
2022-02-22	220.49	220.49	220.49	220.49	789
2022-02-21	221.80	221.80	221.80	221.80	0
2022-02-18	221.80	221.80	221.80	221.80	43
2022-02-17	221.17	221.17	221.17	221.17	528
2022-02-16	218.54	218.54	218.54	218.54	104
2022-02-15	218.54	218.54	218.54	218.54	55
2022-02-14	218.54	218.54	218.54	218.54	188
2022-02-11	221.31	221.31	221.31	221.31	243
2022-02-10	221.31	221.31	221.31	221.31	25
2022-02-09	218.94	218.94	218.94	218.94	287
2022-02-08	213.24	213.24	213.24	213.24	98
2022-02-07	213.24	213.24	213.24	213.24	70
2022-02-04	213.57	213.57	213.57	213.57	51
2022-02-03	210.84	210.84	210.84	210.84	82
2022-02-02	219.12	219.12	219.12	219.12	98
2022-02-01	219.12	219.12	219.12	219.12	137
2022-01-31	219.12	219.12	219.12	219.12	606
2022-01-28	219.12	219.12	219.12	219.12	380
2022-01-27	219.12	219.12	219.12	219.12	223
2022-01-26	224.45	224.45	224.45	224.45	451
2022-01-25	217.55	217.55	217.55	217.55	161
2022-01-24	217.77	217.77	217.77	217.77	964
2022-01-21	223.54	223.54	223.54	223.54	1,241
2022-01-20	227.86	227.86	227.86	227.86	320
2022-01-19	227.86	227.86	227.86	227.86	1,249
2022-01-18	227.86	227.86	227.86	227.86	595
2022-01-17	227.86	227.86	227.86	227.86	0
2022-01-14	221.13	221.13	221.13	221.13	100
2022-01-13	221.13	221.13	221.13	221.13	101
2022-01-12	221.94	221.94	221.94	221.94	330
2022-01-11	223.26	223.26	223.26	223.26	131
2022-01-10	223.57	223.57	223.57	223.57	126
2022-01-07	212.59	212.59	212.59	212.59	170
2022-01-06	212.59	212.59	212.59	212.59	57
2022-01-05	212.59	212.59	212.59	212.59	107
2022-01-04	212.59	212.59	212.59	212.59	27
2022-01-03	212.71	212.71	212.71	212.71	0
2021-12-31	212.71	212.71	212.71	212.71	22
2021-12-30	212.71	212.71	212.71	212.71	132
2021-12-29	210.06	210.06	210.06	210.06	20
2021-12-28	207.13	207.13	207.13	207.13	0
2021-12-27	207.13	207.13	207.13	207.13	0
2021-12-24	207.13	207.13	207.13	207.13	0
2021-12-23	207.13	207.13	207.13	207.13	86
2021-12-22	207.13	207.13	207.13	207.13	0
2021-12-21	204.79	204.79	204.79	204.79	95
2021-12-20	205.39	205.39	205.39	205.39	119
2021-12-17	213.00	213.00	213.00	213.00	83
2021-12-16	213.00	213.00	213.00	213.00	106
2021-12-15	213.44	213.44	213.44	213.44	152
2021-12-14	213.15	213.15	213.15	213.15	18
2021-12-13	215.46	215.46	215.46	215.46	25
2021-12-10	215.46	215.46	215.46	215.46	141
2021-12-09	212.00	212.00	212.00	212.00	0
2021-12-08	212.00	212.00	212.00	212.00	34
2021-12-07	212.00	212.00	212.00	212.00	42
2021-12-06	212.00	212.00	212.00	212.00	104
2021-12-03	209.54	209.54	209.54	209.54	22
2021-12-02	209.54	209.54	209.54	209.54	42
2021-12-01	209.08	209.08	209.08	209.08	0
2021-11-30	213.30	213.30	213.30	213.30	589
2021-11-29	214.78	214.78	214.78	214.78	117
2021-11-26	218.74	218.74	218.74	218.74	531
2021-11-25	218.74	218.74	218.74	218.74	0
2021-11-24	220.93	220.93	220.93	220.93	59
2021-11-23	220.93	220.93	220.93	220.93	24
2021-11-22	220.93	220.93	220.93	220.93	34
2021-11-19	221.44	221.44	221.44	221.44	118
2021-11-18	221.44	221.44	221.44	221.44	78
2021-11-17	220.10	220.10	220.10	220.10	25,805
2021-11-16	218.71	218.71	218.71	218.71	23
2021-11-15	218.71	218.71	218.71	218.71	193
2021-11-12	219.21	219.21	219.21	219.21	150
2021-11-11	224.77	224.77	224.77	224.77	1,180
2021-11-10	224.77	224.77	224.77	224.77	13
2021-11-09	223.97	223.97	223.97	223.97	131
2021-11-08	220.78	220.78	220.78	220.78	55
2021-11-05	221.45	221.45	221.45	221.45	256
2021-11-04	219.97	219.97	219.97	219.97	5
2021-11-03	219.97	219.97	219.97	219.97	661
2021-11-02	220.24	220.24	220.24	220.24	591
2021-11-01	223.19	223.19	223.19	223.19	63
2021-10-29	233.33	233.33	233.33	233.33	56
2021-10-28	233.33	233.33	233.33	233.33	247
2021-10-27	242.51	242.51	242.51	242.51	0
2021-10-26	242.51	242.51	242.51	242.51	859
2021-10-25	242.51	242.51	242.51	242.51	39
2021-10-22	242.51	242.51	242.51	242.51	211
2021-10-21	243.17	243.17	243.17	243.17	353
2021-10-20	237.58	237.58	237.58	237.58	431
2021-10-19	237.58	237.58	237.58	237.58	21
2021-10-18	237.58	237.58	237.58	237.58	207
2021-10-15	236.67	236.67	236.67	236.67	180
2021-10-14	223.36	223.36	223.36	223.36	182
2021-10-13	223.36	223.36	223.36	223.36	568
2021-10-12	223.36	223.36	223.36	223.36	60
2021-10-11	223.36	223.36	223.36	223.36	130
2021-10-08	223.36	223.36	223.36	223.36	7
2021-10-07	223.36	223.36	223.36	223.36	384
2021-10-06	223.36	223.36	223.36	223.36	144
2021-10-05	222.69	222.69	222.69	222.69	136
2021-10-04	222.69	222.69	222.69	222.69	291
2021-10-01	222.69	222.69	222.69	222.69	77
2021-09-30	222.69	222.69	222.69	222.69	85
2021-09-29	222.69	222.69	222.69	222.69	129
2021-09-28	223.18	223.18	223.18	223.18	192
2021-09-27	221.24	221.24	221.24	221.24	265
2021-09-24	221.24	221.24	221.24	221.24	46
2021-09-23	222.73	222.73	222.73	222.73	161
2021-09-22	221.70	221.70	221.70	221.70	225
2021-09-21	221.70	221.70	221.70	221.70	30
2021-09-20	222.46	222.46	222.46	222.46	88
2021-09-17	221.03	221.03	221.03	221.03	189
2021-09-16	224.82	224.82	224.82	224.82	570
2021-09-15	226.98	226.98	226.98	226.98	136
2021-09-14	228.52	228.52	228.52	228.52	309
2021-09-13	232.14	232.14	232.14	232.14	432
2021-09-10	232.14	232.14	232.14	232.14	146
2021-09-09	232.14	232.14	232.14	232.14	682
2021-09-08	232.14	232.14	232.14	232.14	11
2021-09-07	232.14	232.14	232.14	232.14	438
2021-09-06	232.14	232.14	232.14	232.14	0
2021-09-03	231.35	231.35	231.35	231.35	0
2021-09-02	231.35	231.35	231.35	231.35	107
2021-09-01	232.19	232.19	232.19	232.19	125
2021-08-31	232.64	232.64	232.64	232.64	7
2021-08-30	231.21	231.21	231.21	231.21	0
2021-08-27	231.21	231.21	231.21	231.21	236
2021-08-26	232.23	232.23	232.23	232.23	125
2021-08-25	232.23	232.23	232.23	232.23	29
2021-08-24	232.23	232.23	232.23	232.23	0
2021-08-23	232.23	232.23	232.23	232.23	176
2021-08-20	230.12	230.12	230.12	230.12	68
2021-08-19	233.45	233.45	233.45	233.45	142
2021-08-18	233.38	233.38	233.38	233.38	40
2021-08-17	233.38	233.38	233.38	233.38	0
2021-08-16	233.38	233.38	233.38	233.38	160
2021-08-13	233.38	233.38	233.38	233.38	32
2021-08-12	233.38	233.38	233.38	233.38	60
2021-08-11	233.38	233.38	233.38	233.38	109
2021-08-10	233.38	233.38	233.38	233.38	63
2021-08-09	233.38	233.38	233.38	233.38	57
2021-08-06	233.38	233.38	233.38	233.38	50
2021-08-05	230.72	230.72	230.72	230.72	14
2021-08-04	231.37	231.37	231.37	231.37	74
2021-08-03	226.74	226.74	226.74	226.74	40
2021-08-02	226.74	226.74	226.74	226.74	0
2021-07-30	227.68	227.68	227.68	227.68	0
2021-07-29	227.68	227.68	227.68	227.68	0
2021-07-28	228.12	228.12	228.12	228.12	62
2021-07-27	226.00	226.00	226.00	226.00	52
2021-07-26	227.10	227.10	227.10	227.10	45
2021-07-23	227.10	227.10	227.10	227.10	20
2021-07-22	227.10	227.10	227.10	227.10	19
2021-07-21	225.51	225.51	225.51	225.51	191
2021-07-20	218.23	218.23	218.23	218.23	449
2021-07-19	223.76	223.76	223.76	223.76	526
2021-07-16	222.73	222.73	222.73	222.73	77
2021-07-15	222.73	222.73	222.73	222.73	14
2021-07-14	225.16	225.16	225.16	225.16	45
2021-07-13	222.62	222.62	222.62	222.62	245
2021-07-12	222.62	222.62	222.62	222.62	239
2021-07-09	222.62	222.62	222.62	222.62	72
2021-07-08	222.62	222.62	222.62	222.62	117
2021-07-07	219.50	219.50	219.50	219.50	212
2021-07-06	219.44	219.44	219.44	219.44	258
2021-07-05	219.44	219.44	219.44	219.44	0
2021-07-02	217.28	217.28	217.28	217.28	123
2021-07-01	217.28	217.28	217.28	217.28	558
2021-06-30	219.51	219.51	219.51	219.51	101
2021-06-29	219.51	219.51	219.51	219.51	108
2021-06-28	220.65	220.65	220.65	220.65	129
2021-06-25	218.59	218.59	218.59	218.59	114
2021-06-24	218.86	218.86	218.86	218.86	44
2021-06-23	218.86	218.86	218.86	218.86	531
2021-06-22	218.86	218.86	218.86	218.86	8
2021-06-21	218.86	218.86	218.86	218.86	0
2021-06-18	218.40	218.40	218.40	218.40	267
2021-06-17	221.69	221.69	221.69	221.69	358
2021-06-16	223.72	223.72	223.72	223.72	67
2021-06-15	224.30	224.30	224.30	224.30	56
2021-06-14	223.30	223.30	223.30	223.30	9
2021-06-11	220.99	220.99	220.99	220.99	33
2021-06-10	217.95	217.95	217.95	217.95	0
2021-06-09	219.06	219.06	219.06	219.06	0
2021-06-08	219.17	219.17	219.17	219.17	14
2021-06-07	219.17	219.17	219.17	219.17	98
2021-06-04	219.17	219.17	219.17	219.17	209
2021-06-03	218.68	218.68	218.68	218.68	26
2021-06-02	218.68	218.68	218.68	218.68	16
2021-06-01	218.68	218.68	218.68	218.68	70
2021-05-28	219.40	219.40	219.40	219.40	530
2021-05-27	214.54	214.54	214.54	214.54	74
2021-05-26	214.54	214.54	214.54	214.54	62
2021-05-25	216.21	216.21	216.21	216.21	118
2021-05-24	216.21	216.21	216.21	216.21	19
2021-05-21	215.88	215.88	215.88	215.88	88
2021-05-20	214.41	214.41	214.41	214.41	112
2021-05-19	211.42	211.42	211.42	211.42	139
2021-05-18	218.53	218.53	218.53	218.53	20
2021-05-17	215.09	215.09	215.09	215.09	11
2021-05-14	215.09	215.09	215.09	215.09	108
2021-05-13	212.85	212.85	212.85	212.85	64
2021-05-12	213.33	213.33	213.33	213.33	304
2021-05-11	220.72	220.72	220.72	220.72	388
2021-05-10	220.72	220.72	220.72	220.72	387
2021-05-07	216.99	216.99	216.99	216.99	182
2021-05-06	218.41	218.41	218.41	218.41	243
2021-05-05	215.25	215.25	215.25	215.25	58
2021-05-04	209.09	209.09	209.09	209.09	204
2021-04-30	209.09	209.09	209.09	209.09	97
2021-04-29	209.09	209.09	209.09	209.09	361
2021-04-28	207.73	207.73	207.73	207.73	36
2021-04-27	208.49	208.49	208.49	208.49	91
2021-04-26	208.49	208.49	208.49	208.49	14
2021-04-23	212.11	212.11	212.11	212.11	165
2021-04-22	212.11	212.11	212.11	212.11	88
2021-04-21	212.11	212.11	212.11	212.11	409
2021-04-20	209.27	209.27	209.27	209.27	241
2021-04-19	210.72	210.72	210.72	210.72	155
2021-04-16	211.08	211.08	211.08	211.08	202
2021-04-15	208.97	208.97	208.97	208.97	0
2021-04-14	208.97	208.97	208.97	208.97	530
2021-04-13	209.59	209.59	209.59	209.59	118
2021-04-12	207.73	207.73	207.73	207.73	52
2021-04-09	208.12	208.12	208.12	208.12	165
2021-04-08	207.72	207.72	207.72	207.72	66
2021-04-07	209.14	209.14	209.14	209.14	37
2021-04-06	209.30	209.30	209.30	209.30	58
2021-04-01	202.28	202.28	202.28	202.28	114
2021-03-31	204.31	204.31	204.31	204.31	0
2021-03-30	203.43	203.43	203.43	203.43	123
2021-03-29	200.74	200.74	200.74	200.74	204
2021-03-26	197.09	197.09	197.09	197.09	360
2021-03-25	196.43	196.43	196.43	196.43	341
2021-03-24	195.64	195.64	195.64	195.64	685
2021-03-23	197.92	197.92	197.92	197.92	6
2021-03-22	197.15	197.15	197.15	197.15	77
2021-03-19	191.95	191.95	191.95	191.95	6
2021-03-18	191.95	191.95	191.95	191.95	0
2021-03-17	192.21	192.21	192.21	192.21	0
2021-03-16	192.21	192.21	192.21	192.21	0
2021-03-15	192.21	192.21	192.21	192.21	226
2021-03-12	189.89	189.89	189.89	189.89	186
2021-03-11	189.89	189.89	189.89	189.89	0
2021-03-10	191.04	191.04	191.04	191.04	4
2021-03-09	191.04	191.04	191.04	191.04	13
2021-03-08	188.59	188.59	188.59	188.59	7
2021-03-05	185.07	185.07	185.07	185.07	4
2021-03-04	185.99	185.99	185.99	185.99	149
2021-03-03	186.00	186.00	186.00	186.00	0
2021-03-02	185.03	185.03	185.03	185.03	1
2021-03-01	185.63	185.63	185.63	185.63	134
2021-02-26	187.55	187.55	187.55	187.55	0
2021-02-25	191.90	191.90	191.90	191.90	12
2021-02-24	188.59	188.59	188.59	188.59	7
2021-02-23	187.92	187.92	187.92	187.92	0
2021-02-22	187.92	187.92	187.92	187.92	295
2021-02-19	188.46	188.46	188.46	188.46	55
2021-02-18	188.46	188.46	188.46	188.46	0
2021-02-17	186.23	186.23	186.23	186.23	0
2021-02-16	186.23	186.23	186.23	186.23	325
2021-02-15	186.23	186.23	186.23	186.23	0
2021-02-12	186.23	186.23	186.23	186.23	91
2021-02-11	186.76	186.76	186.76	186.76	24
2021-02-10	187.29	187.29	187.29	187.29	387
2021-02-09	185.17	185.17	185.17	185.17	273
2021-02-08	183.01	183.01	183.01	183.01	513
2021-02-05	183.04	183.04	183.04	183.04	7,141
2021-02-04	183.04	183.04	183.04	183.04	357
2021-02-03	179.55	179.55	179.55	179.55	44
2021-02-02	173.23	173.23	173.23	173.23	1,540
2021-02-01	173.23	173.23	173.23	173.23	201
2021-01-29	170.48	170.48	170.48	170.48	389
2021-01-28	179.66	179.66	179.66	179.66	84
2021-01-27	179.40	179.40	179.40	179.40	382
2021-01-26	181.46	181.46	181.46	181.46	174
2021-01-25	185.81	185.81	185.81	185.81	81
2021-01-22	184.95	184.95	184.95	184.95	163
2021-01-21	188.38	188.38	188.38	188.38	174
2021-01-20	190.99	190.99	190.99	190.99	157
2021-01-19	189.51	189.51	189.51	189.51	317
2021-01-18	191.49	191.49	191.49	191.49	0
2021-01-15	191.49	191.49	191.49	191.49	130
2021-01-14	184.98	184.98	184.98	184.98	149
2021-01-13	184.98	184.98	184.98	184.98	0
2021-01-12	178.65	178.65	178.65	178.65	188
2021-01-11	178.65	178.65	178.65	178.65	100
2021-01-08	181.68	181.68	181.68	181.68	51
2021-01-07	181.68	181.68	181.68	181.68	107
2021-01-06	182.35	182.35	182.35	182.35	104,245
2021-01-05	183.70	183.70	183.70	183.70	298
2021-01-04	183.70	183.70	183.70	183.70	113
2020-12-31	187.05	187.05	187.05	187.05	0
2020-12-30	187.05	187.05	187.05	187.05	119
2020-12-29	187.05	187.05	187.05	187.05	38
2020-12-24	186.62	186.62	186.62	186.62	790
2020-12-23	186.20	186.20	186.20	186.20	426
2020-12-22	186.47	186.47	186.47	186.47	0
2020-12-21	187.21	187.21	187.21	187.21	206
2020-12-18	188.32	188.32	188.32	188.32	215
2020-12-17	188.32	188.32	188.32	188.32	991
2020-12-16	188.32	188.32	188.32	188.32	166
2020-12-15	185.89	185.89	185.89	185.89	423
2020-12-14	188.20	188.20	188.20	188.20	297
2020-12-11	188.20	188.20	188.20	188.20	107
2020-12-10	188.64	188.64	188.64	188.64	80
2020-12-09	188.06	188.06	188.06	188.06	9
2020-12-08	195.04	195.04	195.04	195.04	34
2020-12-07	195.04	195.04	195.04	195.04	104,027
2020-12-04	191.54	191.54	191.54	191.54	41
2020-12-03	191.54	191.54	191.54	191.54	30
2020-12-02	191.23	191.23	191.23	191.23	105
2020-12-01	191.99	191.99	191.99	191.99	24
2020-11-30	193.51	193.51	193.51	193.51	388
2020-11-27	193.79	193.79	193.79	193.79	504
2020-11-26	193.79	193.79	193.79	193.79	0
2020-11-25	193.79	193.79	193.79	193.79	30
2020-11-24	191.85	191.85	191.85	191.85	46
2020-11-23	191.85	191.85	191.85	191.85	0
2020-11-20	191.85	191.85	191.85	191.85	86
2020-11-19	195.18	195.18	195.18	195.18	130
2020-11-18	199.13	199.13	199.13	199.13	24
2020-11-17	195.64	195.64	195.64	195.64	526
2020-11-16	198.36	198.36	198.36	198.36	75
2020-11-13	189.19	189.19	189.19	189.19	36
2020-11-12	189.19	189.19	189.19	189.19	21
2020-11-11	189.19	189.19	189.19	189.19	7
2020-11-10	185.37	185.37	185.37	185.37	6
2020-11-09	188.32	188.32	188.32	188.32	15
2020-11-06	180.32	180.32	180.32	180.32	93
2020-11-05	171.97	171.97	171.97	171.97	87
2020-11-04	171.97	171.97	171.97	171.97	210
2020-11-03	171.97	171.97	171.97	171.97	202
2020-11-02	170.29	170.29	170.29	170.29	206
2020-10-30	161.88	161.88	161.88	161.88	236
2020-10-29	162.21	162.21	162.21	162.21	67
2020-10-28	164.91	164.91	164.91	164.91	265
2020-10-27	167.70	167.70	167.70	167.70	71
2020-10-26	169.13	169.13	169.13	169.13	166
2020-10-23	170.96	170.96	170.96	170.96	47
2020-10-22	170.50	170.50	170.50	170.50	443
2020-10-21	170.49	170.49	170.49	170.49	123
2020-10-20	172.57	172.57	172.57	172.57	31
2020-10-19	175.68	175.68	175.68	175.68	0
2020-10-16	175.68	175.68	175.68	175.68	61
2020-10-15	174.35	174.35	174.35	174.35	225
2020-10-14	174.35	174.35	174.35	174.35	24
2020-10-13	177.02	177.02	177.02	177.02	55
2020-10-12	179.05	179.05	179.05	179.05	5
2020-10-09	179.05	179.05	179.05	179.05	48
2020-10-08	177.19	177.19	177.19	177.19	45
2020-10-07	177.19	177.19	177.19	177.19	40
2020-10-06	174.40	174.40	174.40	174.40	0
2020-10-05	174.18	174.18	174.18	174.18	136
2020-10-02	171.44	171.44	171.44	171.44	83
2020-10-01	173.36	173.36	173.36	173.36	34
2020-09-30	179.45	179.45	179.45	179.45	7
2020-09-29	179.45	179.45	179.45	179.45	58
2020-09-28	179.45	179.45	179.45	179.45	111
2020-09-25	176.37	176.37	176.37	176.37	79
2020-09-24	174.73	174.73	174.73	174.73	158
2020-09-23	180.60	180.60	180.60	180.60	442
2020-09-22	180.60	180.60	180.60	180.60	172
2020-09-21	185.21	185.21	185.21	185.21	350
2020-09-18	183.74	183.74	183.74	183.74	174
2020-09-17	182.18	182.18	182.18	182.18	37
2020-09-16	178.90	178.90	178.90	178.90	74
2020-09-15	181.08	181.08	181.08	181.08	17
2020-09-14	181.08	181.08	181.08	181.08	41
2020-09-11	181.08	181.08	181.08	181.08	248
2020-04-03	184.60	184.60	184.60	184.60	0
2020-04-02	184.60	184.60	184.60	184.60	160
2020-04-01	184.60	184.60	184.60	184.60	285

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