Sherwin William Share History

Sherwin William Share Price history. The following table shows end-of-day data 0L5V historical share prices for Sherwin William, 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.

0L5V.L
Share Price 0L5V.L
Charts 0L5V.L
Trades 0L5V.L
History Compare
0L5V.L 0L5V.L
Share News 0L5V.L
RNS 0L5V.L
Accounts

Date	Open	High	Low	Close	Volume
2024-05-02	303.22	303.22	303.22	303.22	886
2024-05-01	303.22	303.22	303.22	303.22	161
2024-04-30	303.22	303.22	303.22	303.22	187
2024-04-29	307.40	307.40	307.40	307.40	69
2024-04-26	307.40	307.40	307.40	307.40	113
2024-04-25	307.40	307.40	307.40	307.40	1,210
2024-04-24	307.40	307.40	307.40	307.40	420
2024-04-23	307.40	307.40	307.40	307.40	2,208
2024-04-22	307.40	307.40	307.40	307.40	167
2024-04-19	307.40	307.40	307.40	307.40	711
2024-04-18	307.40	307.40	307.40	307.40	963
2024-04-17	307.40	307.40	307.40	307.40	797
2024-04-16	307.40	307.40	307.40	307.40	642
2024-04-15	319.54	319.54	319.54	319.54	536
2024-04-12	318.94	318.94	318.94	318.94	690
2024-04-11	318.94	318.94	318.94	318.94	154
2024-04-10	329.46	329.46	329.46	329.46	1,207
2024-04-09	329.46	329.46	329.46	329.46	1,049
2024-04-08	329.46	329.46	329.46	329.46	251
2024-04-05	329.46	329.46	329.46	329.46	809
2024-04-04	331.38	331.38	331.38	331.38	426
2024-04-03	331.38	331.38	331.38	331.38	291
2024-04-02	333.29	333.29	333.29	333.29	1,320
2024-04-01	338.87	338.87	338.87	338.87	0
2024-03-29	338.87	338.87	338.87	338.87	0
2024-03-28	338.87	338.87	338.87	338.87	403
2024-03-27	338.87	338.87	338.87	338.87	1,381
2024-03-26	338.87	338.87	338.87	338.87	1,306
2024-03-25	338.87	338.87	338.87	338.87	592
2024-03-22	337.52	337.52	337.52	337.52	303
2024-03-21	337.52	337.52	337.52	337.52	784
2024-03-20	337.52	337.52	337.52	337.52	756
2024-03-19	337.52	337.52	337.52	337.52	411
2024-03-18	337.52	337.52	337.52	337.52	490
2024-03-15	343.26	343.26	343.26	343.26	1,106
2024-03-14	343.26	343.26	343.26	343.26	454
2024-03-13	343.26	343.26	343.26	343.26	140
2024-03-12	343.26	343.26	343.26	343.26	112
2024-03-11	343.26	343.26	343.26	343.26	2,532
2024-03-08	343.26	343.26	343.26	343.26	169
2024-03-07	335.97	335.97	335.97	335.97	404
2024-03-06	335.97	335.97	335.97	335.97	241
2024-03-05	335.97	335.97	335.97	335.97	526
2024-03-04	335.97	335.97	335.97	335.97	164
2024-03-01	309.39	309.39	309.39	309.39	1,138
2024-02-29	309.39	309.39	309.39	309.39	297
2024-02-28	309.39	309.39	309.39	309.39	90
2024-02-27	309.39	309.39	309.39	309.39	959
2024-02-26	309.39	309.39	309.39	309.39	659
2024-02-23	309.39	309.39	309.39	309.39	989
2024-02-22	309.39	309.39	309.39	309.39	521
2024-02-21	309.39	309.39	309.39	309.39	279
2024-02-20	309.39	309.39	309.39	309.39	57,245
2024-02-19	310.31	310.31	310.31	310.31	0
2024-02-16	310.31	310.31	310.31	310.31	198
2024-02-15	310.31	310.31	310.31	310.31	209
2024-02-14	309.31	309.31	309.31	309.31	515
2024-02-13	309.31	309.31	309.31	309.31	421
2024-02-12	309.31	309.31	309.31	309.31	41
2024-02-09	309.31	309.31	309.31	309.31	469
2024-02-08	309.31	309.31	309.31	309.31	282
2024-02-07	309.31	309.31	309.31	309.31	226
2024-02-06	307.85	307.85	307.85	307.85	149,803
2024-02-05	307.85	307.85	307.85	307.85	340
2024-02-02	307.85	307.85	307.85	307.85	207
2024-02-01	307.85	307.85	307.85	307.85	198
2024-01-31	307.85	307.85	307.85	307.85	362
2024-01-30	307.85	307.85	307.85	307.85	618
2024-01-29	301.40	301.40	301.40	301.40	263
2024-01-26	301.40	301.40	301.40	301.40	160
2024-01-25	301.40	301.40	301.40	301.40	750
2024-01-24	301.40	301.40	301.40	301.40	261
2024-01-23	301.40	301.40	301.40	301.40	462
2024-01-22	301.40	301.40	301.40	301.40	23
2024-01-19	301.40	301.40	301.40	301.40	276
2024-01-18	301.40	301.40	301.40	301.40	566
2024-01-17	301.40	301.40	301.40	301.40	171
2024-01-16	301.40	301.40	301.40	301.40	2,021
2024-01-15	302.51	302.51	302.51	302.51	0
2024-01-12	296.27	296.27	296.27	296.27	383
2024-01-11	296.27	296.27	296.27	296.27	18
2024-01-10	296.27	296.27	296.27	296.27	4,851
2024-01-09	296.27	296.27	296.27	296.27	701
2024-01-08	296.27	296.27	296.27	296.27	175
2024-01-05	296.27	296.27	296.27	296.27	133
2024-01-04	290.03	290.03	290.03	290.03	580
2024-01-03	290.03	290.03	290.03	290.03	123
2024-01-02	290.03	290.03	290.03	290.03	114
2024-01-01	290.03	290.03	290.03	290.03	0
2023-12-29	290.03	290.03	290.03	290.03	2
2023-12-28	290.03	290.03	290.03	290.03	292
2023-12-27	290.03	290.03	290.03	290.03	152
2023-12-26	290.03	290.03	290.03	290.03	0
2023-12-25	290.03	290.03	290.03	290.03	0
2023-12-22	290.03	290.03	290.03	290.03	45
2023-12-21	290.03	290.03	290.03	290.03	67
2023-12-20	290.03	290.03	290.03	290.03	51
2023-12-19	290.03	290.03	290.03	290.03	479
2023-12-18	290.03	290.03	290.03	290.03	609
2023-12-15	290.03	290.03	290.03	290.03	413
2023-12-14	290.03	290.03	290.03	290.03	425
2023-12-13	290.03	290.03	290.03	290.03	23,166
2023-12-12	290.03	290.03	290.03	290.03	509
2023-12-11	290.03	290.03	290.03	290.03	1,052
2023-12-08	290.03	290.03	290.03	290.03	519
2023-12-07	290.57	290.57	290.57	290.57	240
2023-12-06	282.77	282.77	282.77	282.77	4,165
2023-12-05	282.77	282.77	282.77	282.77	1,216
2023-12-04	275.41	275.41	275.41	275.41	504
2023-12-01	275.41	275.41	275.41	275.41	314
2023-11-30	275.41	275.41	275.41	275.41	1,743
2023-11-29	273.53	273.53	273.53	273.53	149,825
2023-11-28	273.53	273.53	273.53	273.53	484
2023-11-27	273.53	273.53	273.53	273.53	143
2023-11-24	273.53	273.53	273.53	273.53	161
2023-11-23	274.88	274.88	274.88	274.88	0
2023-11-22	238.72	238.72	238.72	238.72	783
2023-11-21	238.72	238.72	238.72	238.72	141
2023-11-20	238.72	238.72	238.72	238.72	39
2023-11-17	238.72	238.72	238.72	238.72	205
2023-11-16	238.72	238.72	238.72	238.72	296
2023-11-15	238.72	238.72	238.72	238.72	21
2023-11-14	238.72	238.72	238.72	238.72	81
2023-11-13	238.72	238.72	238.72	238.72	702
2023-11-10	238.72	238.72	238.72	238.72	93
2023-11-09	238.72	238.72	238.72	238.72	228
2023-11-08	238.72	238.72	238.72	238.72	9
2023-11-07	238.72	238.72	238.72	238.72	72
2023-11-06	238.72	238.72	238.72	238.72	30,885
2023-11-03	238.72	238.72	238.72	238.72	86
2023-11-02	238.72	238.72	238.72	238.72	336
2023-11-01	238.72	238.72	238.72	238.72	240
2023-10-31	238.72	238.72	238.72	238.72	6
2023-10-30	238.72	238.72	238.72	238.72	9
2023-10-27	238.72	238.72	238.72	238.72	664
2023-10-26	244.32	244.32	244.32	244.32	34
2023-10-25	244.32	244.32	244.32	244.32	876
2023-10-24	244.32	244.32	244.32	244.32	207
2023-10-23	244.32	244.32	244.32	244.32	110
2023-10-20	244.32	244.32	244.32	244.32	104
2023-10-19	244.32	244.32	244.32	244.32	935
2023-10-18	244.32	244.32	244.32	244.32	982
2023-10-17	249.07	249.07	249.07	249.07	60
2023-10-16	249.07	249.07	249.07	249.07	20
2023-10-13	249.07	249.07	249.07	249.07	539
2023-10-12	250.74	250.74	250.74	250.74	17
2023-10-11	250.74	250.74	250.74	250.74	169
2023-10-10	250.74	250.74	250.74	250.74	167
2023-10-09	250.74	250.74	250.74	250.74	128
2023-10-06	250.74	250.74	250.74	250.74	235
2023-10-05	250.74	250.74	250.74	250.74	639
2023-10-04	250.74	250.74	250.74	250.74	280
2023-10-03	250.74	250.74	250.74	250.74	85
2023-10-02	257.30	257.30	257.30	257.30	959
2023-09-29	257.30	257.30	257.30	257.30	642
2023-09-28	253.87	253.87	253.87	253.87	209
2023-09-27	253.87	253.87	253.87	253.87	3,520
2023-09-26	261.42	261.42	261.42	261.42	157
2023-09-25	261.42	261.42	261.42	261.42	199
2023-09-22	261.42	261.42	261.42	261.42	133
2023-09-21	261.42	261.42	261.42	261.42	689
2023-09-20	261.42	261.42	261.42	261.42	25,382
2023-09-19	260.09	260.09	260.09	260.09	177
2023-09-18	260.09	260.09	260.09	260.09	324
2023-09-15	267.92	267.92	267.92	267.92	372
2023-09-14	267.92	267.92	267.92	267.92	102
2023-09-13	268.30	268.30	268.30	268.30	40
2023-09-12	268.30	268.30	268.30	268.30	197
2023-09-11	268.30	268.30	268.30	268.30	199
2023-09-08	268.30	268.30	268.30	268.30	22
2023-09-07	268.30	268.30	268.30	268.30	93
2023-09-06	270.22	270.22	270.22	270.22	586
2023-09-05	270.43	270.43	270.43	270.43	183
2023-09-04	270.43	270.43	270.43	270.43	0
2023-09-01	270.43	270.43	270.43	270.43	43
2023-08-31	270.43	270.43	270.43	270.43	14
2023-08-30	266.29	266.29	266.29	266.29	129
2023-08-29	266.29	266.29	266.29	266.29	9,687
2023-08-28	269.65	269.65	269.65	269.65	0
2023-08-25	269.65	269.65	269.65	269.65	102,546
2023-08-24	271.43	271.43	271.43	271.43	47,643
2023-08-23	266.32	266.32	266.32	266.32	901
2023-08-22	266.32	266.32	266.32	266.32	51
2023-08-21	266.32	266.32	266.32	266.32	74,141
2023-08-18	270.08	270.08	270.08	270.08	120
2023-08-17	275.34	275.34	275.34	275.34	135
2023-08-16	275.34	275.34	275.34	275.34	141
2023-08-15	275.83	275.83	275.83	275.83	68
2023-08-14	275.48	275.48	275.48	275.48	79
2023-08-11	273.01	273.01	273.01	273.01	2,019
2023-08-10	272.26	272.26	272.26	272.26	3,844
2023-08-09	273.51	273.51	273.51	273.51	386
2023-08-08	270.68	270.68	270.68	270.68	1,192
2023-08-07	275.00	275.00	275.00	275.00	3,607
2023-08-04	276.16	276.16	276.16	276.16	272
2023-08-03	275.15	275.15	275.15	275.15	367
2023-08-02	275.15	275.15	275.15	275.15	233
2023-08-01	275.15	275.15	275.15	275.15	371
2023-07-31	275.15	275.15	275.15	275.15	193
2023-07-28	280.64	280.64	280.64	280.64	693
2023-07-27	285.31	285.31	285.31	285.31	194
2023-07-26	266.50	266.50	266.50	266.50	195
2023-07-25	266.50	266.50	266.50	266.50	115
2023-07-24	266.50	266.50	266.50	266.50	80
2023-07-21	266.50	266.50	266.50	266.50	42
2023-07-20	271.27	271.27	271.27	271.27	355
2023-07-19	271.27	271.27	271.27	271.27	957
2023-07-18	266.34	266.34	266.34	266.34	522
2023-07-17	266.34	266.34	266.34	266.34	146
2023-07-14	266.34	266.34	266.34	266.34	20,892
2023-07-13	263.40	263.40	263.40	263.40	13,069
2023-07-12	265.00	265.00	265.00	265.00	2,232
2023-07-11	259.25	259.25	259.25	259.25	481
2023-07-10	256.65	256.65	256.65	256.65	1,093
2023-07-07	252.85	252.85	252.85	252.85	632
2023-07-06	252.85	252.85	252.85	252.85	502
2023-07-05	250.06	250.06	250.06	250.06	4,123
2023-07-04	250.06	250.06	250.06	250.06	0
2023-07-03	250.06	250.06	250.06	250.06	338
2023-06-30	250.06	250.06	250.06	250.06	240
2023-06-29	250.06	250.06	250.06	250.06	1,171
2023-06-28	250.06	250.06	250.06	250.06	348
2023-06-27	250.06	250.06	250.06	250.06	1,202
2023-06-26	250.06	250.06	250.06	250.06	217
2023-06-23	250.72	250.72	250.72	250.72	624
2023-06-22	250.72	250.72	250.72	250.72	37,202
2023-06-21	250.72	250.72	250.72	250.72	829
2023-06-20	250.72	250.72	250.72	250.72	1,292
2023-06-19	250.72	250.72	250.72	250.72	27
2023-06-16	245.13	245.13	245.13	245.13	105
2023-06-15	245.13	245.13	245.13	245.13	454
2023-06-14	249.77	249.77	249.77	249.77	12,891
2023-06-13	242.06	242.06	242.06	242.06	235
2023-06-12	242.06	242.06	242.06	242.06	152
2023-06-09	242.06	242.06	242.06	242.06	259
2023-06-08	242.06	242.06	242.06	242.06	213
2023-06-07	242.06	242.06	242.06	242.06	848
2023-06-06	242.06	242.06	242.06	242.06	1,460
2023-06-05	227.49	227.49	227.49	227.49	197
2023-06-02	227.49	227.49	227.49	227.49	90,219
2023-06-01	227.49	227.49	227.49	227.49	165
2023-05-31	227.49	227.49	227.49	227.49	872
2023-05-30	227.49	227.49	227.49	227.49	34,507
2023-05-29	229.28	229.28	229.28	229.28	0
2023-05-26	229.28	229.28	229.28	229.28	392
2023-05-25	228.33	228.33	228.33	228.33	4,067
2023-05-24	227.63	227.63	227.63	227.63	32,385
2023-05-23	227.63	227.63	227.63	227.63	62,456
2023-05-22	227.63	227.63	227.63	227.63	318
2023-05-19	227.63	227.63	227.63	227.63	463
2023-05-18	227.63	227.63	227.63	227.63	87
2023-05-17	226.60	226.60	226.60	226.60	283
2023-05-16	226.60	226.60	226.60	226.60	274
2023-05-15	230.18	230.18	230.18	230.18	177
2023-05-12	229.27	229.27	229.27	229.27	11,323
2023-05-11	230.00	230.00	230.00	230.00	9,286
2023-05-10	227.34	227.34	227.34	227.34	58
2023-05-09	227.34	227.34	227.34	227.34	11
2023-05-08	227.34	227.34	227.34	227.34	0
2023-05-05	227.34	227.34	227.34	227.34	22
2023-05-04	231.19	231.19	231.19	231.19	105
2023-05-03	234.39	234.39	234.39	234.39	2,564
2023-05-02	232.75	232.75	232.75	232.75	151
2023-05-01	232.75	232.75	232.75	232.75	0
2023-04-28	232.75	232.75	232.75	232.75	1,162
2023-04-27	232.75	232.75	232.75	232.75	392
2023-04-26	232.75	232.75	232.75	232.75	1,063
2023-04-25	235.20	235.20	235.20	235.20	2,190
2023-04-24	235.84	235.84	235.84	235.84	3,827
2023-04-21	227.80	227.80	227.80	227.80	786
2023-04-20	227.80	227.80	227.80	227.80	651
2023-04-19	227.80	227.80	227.80	227.80	959
2023-04-18	227.80	227.80	227.80	227.80	967
2023-04-17	227.80	227.80	227.80	227.80	4,006
2023-04-14	227.11	227.11	227.11	227.11	552
2023-04-13	227.11	227.11	227.11	227.11	1,060
2023-04-12	227.11	227.11	227.11	227.11	2,437
2023-04-11	211.34	211.34	211.34	211.34	7,833
2023-04-10	220.89	220.89	220.89	220.89	0
2023-04-07	220.89	220.89	220.89	220.89	0
2023-04-06	220.89	220.89	220.89	220.89	386
2023-04-05	223.48	223.48	223.48	223.48	227
2023-04-04	226.16	226.16	226.16	226.16	2,611
2023-04-03	219.16	219.16	219.16	219.16	132
2023-03-31	219.16	219.16	219.16	219.16	355
2023-03-30	215.00	215.00	215.00	215.00	16
2023-03-29	211.32	211.32	211.32	211.32	24,985
2023-03-28	213.05	213.05	213.05	213.05	53,356
2023-03-27	211.79	211.79	211.79	211.79	719
2023-03-24	211.83	211.83	211.83	211.83	93
2023-03-23	215.26	215.26	215.26	215.26	4,429
2023-03-22	215.26	215.26	215.26	215.26	63,226
2023-03-21	219.90	219.90	219.90	219.90	201
2023-03-20	219.90	219.90	219.90	219.90	832
2023-03-17	214.96	214.96	214.96	214.96	8,062
2023-03-16	214.96	214.96	214.96	214.96	394
2023-03-15	214.96	214.96	214.96	214.96	279
2023-03-14	227.12	227.12	227.12	227.12	119
2023-03-13	227.12	227.12	227.12	227.12	466
2023-03-10	227.12	227.12	227.12	227.12	306
2023-03-09	227.12	227.12	227.12	227.12	280
2023-03-08	227.12	227.12	227.12	227.12	1,078
2023-03-07	227.12	227.12	227.12	227.12	104
2023-03-06	227.12	227.12	227.12	227.12	266
2023-03-03	223.80	223.80	223.80	223.80	1,235
2023-03-02	223.80	223.80	223.80	223.80	188
2023-03-01	223.80	223.80	223.80	223.80	575
2023-02-28	223.80	223.80	223.80	223.80	202
2023-02-27	223.80	223.80	223.80	223.80	241
2023-02-24	222.44	222.44	222.44	222.44	81
2023-02-23	222.44	222.44	222.44	222.44	673
2023-02-22	227.13	227.13	227.13	227.13	341
2023-02-21	227.13	227.13	227.13	227.13	354
2023-02-20	227.13	227.13	227.13	227.13	0
2023-02-17	227.13	227.13	227.13	227.13	140
2023-02-16	233.72	233.72	233.72	233.72	220
2023-02-15	230.41	230.41	230.41	230.41	135
2023-02-14	230.73	230.73	230.73	230.73	427
2023-02-13	229.90	229.90	229.90	229.90	1,076
2023-02-10	229.90	229.90	229.90	229.90	372
2023-02-09	243.19	243.19	243.19	243.19	220
2023-02-08	243.19	243.19	243.19	243.19	1,160
2023-02-07	243.19	243.19	243.19	243.19	106
2023-02-06	241.69	241.69	241.69	241.69	176
2023-02-03	241.69	241.69	241.69	241.69	637
2023-02-02	244.51	244.51	244.51	244.51	1,244
2023-02-01	230.73	230.73	230.73	230.73	620
2023-01-31	230.73	230.73	230.73	230.73	418
2023-01-30	230.73	230.73	230.73	230.73	570
2023-01-27	227.68	227.68	227.68	227.68	161
2023-01-26	223.75	223.75	223.75	223.75	1,602
2023-01-25	245.49	245.49	245.49	245.49	2
2023-01-24	245.49	245.49	245.49	245.49	0
2023-01-23	245.49	245.49	245.49	245.49	196
2023-01-20	235.48	235.48	235.48	235.48	393
2023-01-19	235.96	235.96	235.96	235.96	652
2023-01-18	247.80	247.80	247.80	247.80	0
2023-01-17	246.15	246.15	246.15	246.15	3,031
2023-01-16	244.60	244.60	244.60	244.60	0
2023-01-13	244.60	244.60	244.60	244.60	343
2023-01-12	240.35	240.35	240.35	240.35	2,067
2023-01-11	233.78	233.78	233.78	233.78	163
2023-01-10	233.94	233.94	233.94	233.94	660
2023-01-09	232.44	232.44	232.44	232.44	10,742
2023-01-06	232.44	232.44	232.44	232.44	49
2023-01-05	236.56	236.56	236.56	236.56	644
2023-01-04	239.62	239.62	239.62	239.62	530
2023-01-03	239.62	239.62	239.62	239.62	12
2023-01-02	242.21	242.21	242.21	242.21	0
2022-12-30	242.21	242.21	242.21	242.21	2
2022-12-29	242.21	242.21	242.21	242.21	11
2022-12-28	242.21	242.21	242.21	242.21	1,788
2022-12-27	242.21	242.21	242.21	242.21	0
2022-12-26	242.21	242.21	242.21	242.21	0
2022-12-23	242.21	242.21	242.21	242.21	12
2022-12-22	242.21	242.21	242.21	242.21	20
2022-12-21	239.48	239.48	239.48	239.48	798
2022-12-20	239.52	239.52	239.52	239.52	177
2022-12-19	237.91	237.91	237.91	237.91	460
2022-12-16	241.02	241.02	241.02	241.02	279
2022-12-15	246.01	246.01	246.01	246.01	124
2022-12-14	258.86	258.86	258.86	258.86	104
2022-12-13	253.88	253.88	253.88	253.88	362
2022-12-12	252.88	252.88	252.88	252.88	0
2022-12-09	253.59	253.59	253.59	253.59	312
2022-12-08	253.59	253.59	253.59	253.59	0
2022-12-07	253.59	253.59	253.59	253.59	0
2022-12-06	253.59	253.59	253.59	253.59	160
2022-12-05	254.71	254.71	254.71	254.71	322
2022-12-02	242.14	242.14	242.14	242.14	79
2022-12-01	242.14	242.14	242.14	242.14	6,261
2022-11-30	242.14	242.14	242.14	242.14	440
2022-11-29	242.59	242.59	242.59	242.59	321
2022-11-28	249.07	249.07	249.07	249.07	48
2022-11-25	249.07	249.07	249.07	249.07	2
2022-11-24	249.07	249.07	249.07	249.07	0
2022-11-23	243.07	243.07	243.07	243.07	61
2022-11-22	239.16	239.16	239.16	239.16	5,124
2022-11-21	239.16	239.16	239.16	239.16	3,245
2022-11-18	239.16	239.16	239.16	239.16	90
2022-11-17	240.94	240.94	240.94	240.94	0
2022-11-16	240.94	240.94	240.94	240.94	53
2022-11-15	240.94	240.94	240.94	240.94	200
2022-11-14	236.74	236.74	236.74	236.74	60
2022-11-11	222.00	222.00	222.00	222.00	104
2022-11-10	222.00	222.00	222.00	222.00	66
2022-11-09	221.37	221.37	221.37	221.37	0
2022-11-08	221.37	221.37	221.37	221.37	90
2022-11-07	214.43	214.43	214.43	214.43	85
2022-11-04	215.73	215.73	215.73	215.73	100
2022-11-03	215.73	215.73	215.73	215.73	4,254
2022-11-02	225.82	225.82	225.82	225.82	33
2022-11-01	225.82	225.82	225.82	225.82	39
2022-10-31	226.23	226.23	226.23	226.23	0
2022-10-28	221.00	221.00	221.00	221.00	0
2022-10-27	221.00	221.00	221.00	221.00	238
2022-10-26	221.00	221.00	221.00	221.00	580
2022-10-25	221.00	221.00	221.00	221.00	144
2022-10-24	210.94	210.94	210.94	210.94	43
2022-10-21	201.22	201.22	201.22	201.22	119
2022-10-20	207.24	207.24	207.24	207.24	8,122
2022-10-19	212.63	212.63	212.63	212.63	33
2022-10-18	201.70	201.70	201.70	201.70	337
2022-10-17	201.70	201.70	201.70	201.70	14,524
2022-10-14	204.94	204.94	204.94	204.94	300
2022-10-13	204.94	204.94	204.94	204.94	1,046
2022-10-12	202.09	202.09	202.09	202.09	6,322
2022-10-11	205.80	205.80	205.80	205.80	183
2022-10-10	206.10	206.10	206.10	206.10	0
2022-10-07	216.77	216.77	216.77	216.77	6,615
2022-10-06	204.75	204.75	204.75	204.75	360
2022-10-05	204.75	204.75	204.75	204.75	189
2022-10-04	204.75	204.75	204.75	204.75	146
2022-10-03	204.75	204.75	204.75	204.75	22
2022-09-30	213.07	213.07	213.07	213.07	296
2022-09-29	213.07	213.07	213.07	213.07	135
2022-09-28	208.56	208.56	208.56	208.56	1
2022-09-27	209.00	209.00	209.00	209.00	7,019
2022-09-26	218.61	218.61	218.61	218.61	0
2022-09-23	218.61	218.61	218.61	218.61	16,743
2022-09-22	208.78	208.78	208.78	208.78	8,825
2022-09-21	218.83	218.83	218.83	218.83	4,978
2022-09-20	219.38	219.38	219.38	219.38	0
2022-09-19	222.31	222.31	222.31	222.31	0
2022-09-16	222.31	222.31	222.31	222.31	255
2022-09-15	225.85	225.85	225.85	225.85	333
2022-09-14	228.02	228.02	228.02	228.02	12
2022-09-13	235.63	235.63	235.63	235.63	150
2022-09-12	240.25	240.25	240.25	240.25	302
2022-09-09	235.25	235.25	235.25	235.25	0
2022-09-08	235.25	235.25	235.25	235.25	0
2022-09-07	235.25	235.25	235.25	235.25	32
2022-09-06	235.25	235.25	235.25	235.25	0
2022-09-05	235.25	235.25	235.25	235.25	0
2022-09-02	235.25	235.25	235.25	235.25	1,112
2022-09-01	230.45	230.45	230.45	230.45	249
2022-08-31	237.21	237.21	237.21	237.21	50
2022-08-30	242.79	242.79	242.79	242.79	44
2022-08-29	242.79	242.79	242.79	242.79	0
2022-08-26	242.79	242.79	242.79	242.79	0
2022-08-25	242.79	242.79	242.79	242.79	169
2022-08-24	238.90	238.90	238.90	238.90	20
2022-08-23	237.55	237.55	237.55	237.55	25
2022-08-22	240.35	240.35	240.35	240.35	231
2022-08-19	247.99	247.99	247.99	247.99	14,611
2022-08-18	250.81	250.81	250.81	250.81	101
2022-08-17	252.36	252.36	252.36	252.36	522
2022-08-16	255.67	255.67	255.67	255.67	362
2022-08-15	245.11	245.11	245.11	245.11	93
2022-08-12	245.11	245.11	245.11	245.11	80
2022-08-11	232.34	232.34	232.34	232.34	291
2022-08-10	232.34	232.34	232.34	232.34	4
2022-08-09	234.39	234.39	234.39	234.39	522
2022-08-08	240.01	240.01	240.01	240.01	1
2022-08-05	240.01	240.01	240.01	240.01	129
2022-08-04	239.32	239.32	239.32	239.32	0
2022-08-03	244.00	244.00	244.00	244.00	2
2022-08-02	244.00	244.00	244.00	244.00	0
2022-08-01	244.00	244.00	244.00	244.00	1,126
2022-07-29	244.00	244.00	244.00	244.00	777
2022-07-28	233.83	233.83	233.83	233.83	16
2022-07-27	224.10	224.10	224.10	224.10	513
2022-07-26	257.72	257.72	257.72	257.72	2
2022-07-25	257.72	257.72	257.72	257.72	94
2022-07-22	242.33	242.33	242.33	242.33	25
2022-07-21	242.33	242.33	242.33	242.33	0
2022-07-20	242.33	242.33	242.33	242.33	1
2022-07-19	242.33	242.33	242.33	242.33	152
2022-07-18	242.33	242.33	242.33	242.33	268
2022-07-15	248.62	248.62	248.62	248.62	279
2022-07-14	243.94	243.94	243.94	243.94	2
2022-07-13	249.27	249.27	249.27	249.27	50
2022-07-12	249.27	249.27	249.27	249.27	149
2022-07-11	238.50	238.50	238.50	238.50	1
2022-07-08	238.50	238.50	238.50	238.50	137
2022-07-07	242.84	242.84	242.84	242.84	0
2022-07-06	242.84	242.84	242.84	242.84	255
2022-07-05	233.00	233.00	233.00	233.00	118
2022-07-04	220.88	220.88	220.88	220.88	0
2022-07-01	220.88	220.88	220.88	220.88	107
2022-06-30	220.88	220.88	220.88	220.88	278
2022-06-29	226.84	226.84	226.84	226.84	2
2022-06-28	229.09	229.09	229.09	229.09	127
2022-06-27	230.36	230.36	230.36	230.36	115
2022-06-24	221.20	221.20	221.20	221.20	0
2022-06-23	221.20	221.20	221.20	221.20	0
2022-06-22	215.13	215.13	215.13	215.13	100
2022-06-21	220.85	220.85	220.85	220.85	165
2022-06-20	222.47	222.47	222.47	222.47	0
2022-06-17	222.47	222.47	222.47	222.47	0
2022-06-16	222.47	222.47	222.47	222.47	137
2022-06-15	227.32	227.32	227.32	227.32	0
2022-06-14	236.57	236.57	236.57	236.57	576
2022-06-13	245.33	245.33	245.33	245.33	1,643
2022-06-10	251.79	251.79	251.79	251.79	2,021
2022-06-09	269.71	269.71	269.71	269.71	509
2022-06-08	275.02	275.02	275.02	275.02	929
2022-06-07	275.03	275.03	275.03	275.03	28
2022-06-06	268.85	268.85	268.85	268.85	508
2022-06-03	265.48	265.48	265.48	265.48	0
2022-06-02	265.48	265.48	265.48	265.48	0
2022-06-01	269.00	269.00	269.00	269.00	459
2022-05-31	266.75	266.75	266.75	266.75	1,311
2022-05-30	274.11	274.11	274.11	274.11	0
2022-05-27	274.11	274.11	274.11	274.11	1,077
2022-05-26	264.97	264.97	264.97	264.97	587
2022-05-25	257.28	257.28	257.28	257.28	250
2022-05-24	260.61	260.61	260.61	260.61	0
2022-05-23	250.68	250.68	250.68	250.68	5
2022-05-20	260.51	260.51	260.51	260.51	711
2022-05-19	257.74	257.74	257.74	257.74	447
2022-05-18	265.56	265.56	265.56	265.56	226
2022-05-17	275.57	275.57	275.57	275.57	177
2022-05-16	271.87	271.87	271.87	271.87	162
2022-05-13	276.03	276.03	276.03	276.03	544
2022-05-12	270.53	270.53	270.53	270.53	1,143
2022-05-11	268.34	268.34	268.34	268.34	25
2022-05-10	270.07	270.07	270.07	270.07	44
2022-05-09	270.07	270.07	270.07	270.07	10,115
2022-05-06	270.23	270.23	270.23	270.23	355
2022-05-05	278.82	278.82	278.82	278.82	105
2022-05-04	270.44	270.44	270.44	270.44	206
2022-05-03	268.49	268.49	268.49	268.49	187
2022-05-02	280.03	280.03	280.03	280.03	0
2022-04-29	280.03	280.03	280.03	280.03	671
2022-04-28	280.76	280.76	280.76	280.76	382
2022-04-27	272.74	272.74	272.74	272.74	236
2022-04-26	268.00	268.00	268.00	268.00	327
2022-04-25	245.39	245.39	245.39	245.39	672
2022-04-22	252.70	252.70	252.70	252.70	50
2022-04-21	253.09	253.09	253.09	253.09	0
2022-04-20	253.27	253.27	253.27	253.27	10
2022-04-19	247.56	247.56	247.56	247.56	9,844
2022-04-18	260.29	260.29	260.29	260.29	0
2022-04-15	260.29	260.29	260.29	260.29	0
2022-04-14	260.29	260.29	260.29	260.29	17
2022-04-13	254.49	254.49	254.49	254.49	345
2022-04-12	263.84	263.84	263.84	263.84	101
2022-04-11	261.90	261.90	261.90	261.90	221
2022-04-08	266.69	266.69	266.69	266.69	50
2022-04-07	259.05	259.05	259.05	259.05	173
2022-04-06	255.46	255.46	255.46	255.46	388
2022-04-05	258.28	258.28	258.28	258.28	98
2022-04-04	253.81	253.81	253.81	253.81	192
2022-04-01	253.83	253.83	253.83	253.83	0
2022-03-31	253.37	253.37	253.37	253.37	186
2022-03-30	254.59	254.59	254.59	254.59	1,161
2022-03-29	250.58	250.58	250.58	250.58	37
2022-03-28	246.32	246.32	246.32	246.32	631
2022-03-25	249.29	249.29	249.29	249.29	81
2022-03-24	247.77	247.77	247.77	247.77	0
2022-03-23	249.47	249.47	249.47	249.47	53,189
2022-03-22	248.77	248.77	248.77	248.77	25
2022-03-21	251.53	251.53	251.53	251.53	65
2022-03-18	247.52	247.52	247.52	247.52	0
2022-03-17	245.65	245.65	245.65	245.65	0
2022-03-16	233.59	233.59	233.59	233.59	151
2022-03-15	233.59	233.59	233.59	233.59	1
2022-03-14	233.59	233.59	233.59	233.59	0
2022-03-11	237.55	237.55	237.55	237.55	33
2022-03-10	241.22	241.22	241.22	241.22	290
2022-03-09	241.22	241.22	241.22	241.22	52
2022-03-08	242.40	242.40	242.40	242.40	153
2022-03-07	246.63	246.63	246.63	246.63	549
2022-03-04	258.04	258.04	258.04	258.04	0
2022-03-03	257.04	257.04	257.04	257.04	129
2022-03-02	256.74	256.74	256.74	256.74	8
2022-03-01	263.18	263.18	263.18	263.18	5
2022-02-28	263.18	263.18	263.18	263.18	123
2022-02-25	258.94	258.94	258.94	258.94	52,922
2022-02-24	253.52	253.52	253.52	253.52	2,025
2022-02-23	262.91	262.91	262.91	262.91	1,219
2022-02-22	264.03	264.03	264.03	264.03	391
2022-02-21	270.64	270.64	270.64	270.64	0
2022-02-18	270.64	270.64	270.64	270.64	3
2022-02-17	272.63	272.63	272.63	272.63	295
2022-02-16	271.04	271.04	271.04	271.04	447
2022-02-15	271.04	271.04	271.04	271.04	10
2022-02-14	271.04	271.04	271.04	271.04	803
2022-02-11	279.62	279.62	279.62	279.62	113
2022-02-10	284.36	284.36	284.36	284.36	92
2022-02-09	286.25	286.25	286.25	286.25	2,768
2022-02-08	281.67	281.67	281.67	281.67	502
2022-02-07	279.85	279.85	279.85	279.85	8,431
2022-02-04	283.80	283.80	283.80	283.80	1,455
2022-02-03	290.93	290.93	290.93	290.93	1,817
2022-02-02	294.17	294.17	294.17	294.17	65,924
2022-02-01	286.51	286.51	286.51	286.51	11
2022-01-31	284.63	284.63	284.63	284.63	158
2022-01-28	285.51	285.51	285.51	285.51	6
2022-01-27	285.51	285.51	285.51	285.51	829
2022-01-26	295.00	295.00	295.00	295.00	157
2022-01-25	294.31	294.31	294.31	294.31	800
2022-01-24	300.65	300.65	300.65	300.65	534
2022-01-21	300.65	300.65	300.65	300.65	361
2022-01-20	305.26	305.26	305.26	305.26	95
2022-01-19	306.99	306.99	306.99	306.99	700
2022-01-18	304.46	304.46	304.46	304.46	492
2022-01-17	308.46	308.46	308.46	308.46	0
2022-01-14	307.38	307.38	307.38	307.38	2,322
2022-01-13	321.01	321.01	321.01	321.01	83
2022-01-12	320.06	320.06	320.06	320.06	2,569
2022-01-11	323.42	323.42	323.42	323.42	371
2022-01-10	319.87	319.87	319.87	319.87	263
2022-01-07	330.56	330.56	330.56	330.56	159
2022-01-06	336.35	336.35	336.35	336.35	12
2022-01-05	339.73	339.73	339.73	339.73	296
2022-01-04	333.08	333.08	333.08	333.08	11
2022-01-03	351.60	351.60	351.60	351.60	0
2021-12-31	351.60	351.60	351.60	351.60	0
2021-12-30	351.60	351.60	351.60	351.60	149
2021-12-29	347.94	347.94	347.94	347.94	0
2021-12-28	338.07	338.07	338.07	338.07	0
2021-12-27	338.07	338.07	338.07	338.07	0
2021-12-24	338.07	338.07	338.07	338.07	0
2021-12-23	338.04	338.04	338.04	338.04	686
2021-12-22	334.81	334.81	334.81	334.81	93
2021-12-21	333.69	333.69	333.69	333.69	855
2021-12-20	332.66	332.66	332.66	332.66	88
2021-12-17	343.80	343.80	343.80	343.80	6
2021-12-16	346.10	346.10	346.10	346.10	468
2021-12-15	340.52	340.52	340.52	340.52	205
2021-12-14	340.43	340.43	340.43	340.43	3
2021-12-13	348.01	348.01	348.01	348.01	124
2021-12-10	344.81	344.81	344.81	344.81	979
2021-12-09	345.40	345.40	345.40	345.40	177
2021-12-08	344.32	344.32	344.32	344.32	0
2021-12-07	344.32	344.32	344.32	344.32	1,104
2021-12-06	342.06	342.06	342.06	342.06	464
2021-12-03	340.16	340.16	340.16	340.16	138
2021-12-02	331.73	331.73	331.73	331.73	171
2021-12-01	338.67	338.67	338.67	338.67	2,197
2021-11-30	334.19	334.19	334.19	334.19	0
2021-11-29	324.57	324.57	324.57	324.57	638
2021-11-26	328.02	328.02	328.02	328.02	15
2021-11-25	328.02	328.02	328.02	328.02	0
2021-11-24	327.00	327.00	327.00	327.00	10
2021-11-23	329.00	329.00	329.00	329.00	379
2021-11-22	331.92	331.92	331.92	331.92	0
2021-11-19	331.92	331.92	331.92	331.92	105
2021-11-18	333.38	333.38	333.38	333.38	502
2021-11-17	338.03	338.03	338.03	338.03	65,117
2021-11-16	338.38	338.38	338.38	338.38	135
2021-11-15	332.48	332.48	332.48	332.48	4,148
2021-11-12	327.59	327.59	327.59	327.59	601
2021-11-11	325.44	325.44	325.44	325.44	163
2021-11-10	324.67	324.67	324.67	324.67	499
2021-11-09	320.62	320.62	320.62	320.62	115
2021-11-08	321.23	321.23	321.23	321.23	310
2021-11-05	319.34	319.34	319.34	319.34	230
2021-11-04	315.99	315.99	315.99	315.99	146
2021-11-03	314.22	314.22	314.22	314.22	382
2021-11-02	314.74	314.74	314.74	314.74	40
2021-11-01	312.17	312.17	312.17	312.17	602
2021-10-29	322.83	322.83	322.83	322.83	220
2021-10-28	317.60	317.60	317.60	317.60	228
2021-10-27	320.69	320.69	320.69	320.69	217
2021-10-26	309.00	309.00	309.00	309.00	326
2021-10-25	307.50	307.50	307.50	307.50	6
2021-10-22	302.68	302.68	302.68	302.68	9
2021-10-21	302.68	302.68	302.68	302.68	42
2021-10-20	296.46	296.46	296.46	296.46	30
2021-10-19	297.75	297.75	297.75	297.75	181
2021-10-18	296.96	296.96	296.96	296.96	9
2021-10-15	295.91	295.91	295.91	295.91	304
2021-10-14	289.94	289.94	289.94	289.94	116,929
2021-10-13	293.50	293.50	293.50	293.50	679
2021-10-12	291.56	291.56	291.56	291.56	2
2021-10-11	291.56	291.56	291.56	291.56	233
2021-10-08	293.75	293.75	293.75	293.75	215
2021-10-07	289.72	289.72	289.72	289.72	13
2021-10-06	289.72	289.72	289.72	289.72	633
2021-10-05	286.13	286.13	286.13	286.13	175
2021-10-04	285.32	285.32	285.32	285.32	58
2021-10-01	283.30	283.30	283.30	283.30	1
2021-09-30	283.30	283.30	283.30	283.30	360
2021-09-29	284.36	284.36	284.36	284.36	1,532
2021-09-28	287.61	287.61	287.61	287.61	53
2021-09-27	288.52	288.52	288.52	288.52	321
2021-09-24	294.25	294.25	294.25	294.25	0
2021-09-23	294.79	294.79	294.79	294.79	231
2021-09-22	292.20	292.20	292.20	292.20	162
2021-09-21	290.42	290.42	290.42	290.42	20
2021-09-20	288.45	288.45	288.45	288.45	234
2021-09-17	294.17	294.17	294.17	294.17	181
2021-09-16	300.12	300.12	300.12	300.12	58,009
2021-09-15	299.05	299.05	299.05	299.05	102
2021-09-14	302.07	302.07	302.07	302.07	0
2021-09-13	303.93	303.93	303.93	303.93	62
2021-09-10	301.44	301.44	301.44	301.44	365
2021-09-09	295.81	295.81	295.81	295.81	62
2021-09-08	297.43	297.43	297.43	297.43	495
2021-09-07	308.70	308.70	308.70	308.70	4
2021-09-06	308.70	308.70	308.70	308.70	0
2021-09-03	307.33	307.33	307.33	307.33	30
2021-09-02	302.62	302.62	302.62	302.62	20
2021-09-01	302.62	302.62	302.62	302.62	487
2021-08-31	305.64	305.64	305.64	305.64	5
2021-08-30	303.68	303.68	303.68	303.68	0
2021-08-27	303.68	303.68	303.68	303.68	1,209
2021-08-26	302.59	302.59	302.59	302.59	512
2021-08-25	305.03	305.03	305.03	305.03	177
2021-08-24	305.03	305.03	305.03	305.03	191
2021-08-23	304.51	304.51	304.51	304.51	116
2021-08-20	305.79	305.79	305.79	305.79	2,640
2021-08-19	301.11	301.11	301.11	301.11	0
2021-08-18	304.29	304.29	304.29	304.29	232
2021-08-17	305.22	305.22	305.22	305.22	197
2021-08-16	305.22	305.22	305.22	305.22	228
2021-08-13	303.27	303.27	303.27	303.27	0
2021-08-12	303.27	303.27	303.27	303.27	345
2021-08-11	299.20	299.20	299.20	299.20	568
2021-08-10	297.44	297.44	297.44	297.44	113
2021-08-09	295.60	295.60	295.60	295.60	0
2021-08-06	295.60	295.60	295.60	295.60	0
2021-08-05	297.08	297.08	297.08	297.08	4
2021-08-04	295.88	295.88	295.88	295.88	334
2021-08-03	291.43	291.43	291.43	291.43	323
2021-08-02	292.01	292.01	292.01	292.01	319
2021-07-30	289.94	289.94	289.94	289.94	433
2021-07-29	287.59	287.59	287.59	287.59	119
2021-07-28	288.19	288.19	288.19	288.19	418
2021-07-27	283.00	283.00	283.00	283.00	535
2021-07-26	283.06	283.06	283.06	283.06	4,535
2021-07-23	282.36	282.36	282.36	282.36	161
2021-07-22	281.33	281.33	281.33	281.33	278
2021-07-21	282.23	282.23	282.23	282.23	310
2021-07-20	281.91	281.91	281.91	281.91	607
2021-07-19	282.70	282.70	282.70	282.70	467
2021-07-16	280.20	280.20	280.20	280.20	604
2021-07-15	278.79	278.79	278.79	278.79	0
2021-07-14	278.79	278.79	278.79	278.79	203
2021-07-13	277.88	277.88	277.88	277.88	10
2021-07-12	278.79	278.79	278.79	278.79	305
2021-07-09	277.22	277.22	277.22	277.22	4
2021-07-08	277.22	277.22	277.22	277.22	0
2021-07-07	277.22	277.22	277.22	277.22	521
2021-07-06	275.22	275.22	275.22	275.22	15
2021-07-05	275.22	275.22	275.22	275.22	0
2021-07-02	275.64	275.64	275.64	275.64	129
2021-07-01	274.16	274.16	274.16	274.16	353
2021-06-30	272.67	272.67	272.67	272.67	0
2021-06-29	272.49	272.49	272.49	272.49	4
2021-06-28	270.37	270.37	270.37	270.37	150
2021-06-25	270.12	270.12	270.12	270.12	155
2021-06-24	269.47	269.47	269.47	269.47	1,200
2021-06-23	272.65	272.65	272.65	272.65	991
2021-06-22	274.68	274.68	274.68	274.68	435
2021-06-21	271.04	271.04	271.04	271.04	17
2021-06-18	266.86	266.86	266.86	266.86	107
2021-06-17	269.13	269.13	269.13	269.13	0
2021-06-16	271.32	271.32	271.32	271.32	138
2021-06-15	272.88	272.88	272.88	272.88	267
2021-06-14	274.50	274.50	274.50	274.50	685
2021-06-11	278.11	278.11	278.11	278.11	92
2021-06-10	277.40	277.40	277.40	277.40	807
2021-06-09	279.19	279.19	279.19	279.19	171
2021-06-08	280.85	280.85	280.85	280.85	322
2021-06-07	281.95	281.95	281.95	281.95	130
2021-06-04	282.92	282.92	282.92	282.92	54
2021-06-03	282.92	282.92	282.92	282.92	0
2021-06-02	282.92	282.92	282.92	282.92	1
2021-06-01	284.87	284.87	284.87	284.87	15
2021-05-28	285.77	285.77	285.77	285.77	40
2021-05-27	286.84	286.84	286.84	286.84	169
2021-05-26	286.51	286.51	286.51	286.51	1,623
2021-05-25	285.50	285.50	285.50	285.50	301
2021-05-24	285.66	285.66	285.66	285.66	2,730
2021-05-21	285.66	285.66	285.66	285.66	20
2021-05-20	280.01	280.01	280.01	280.01	1
2021-05-19	280.01	280.01	280.01	280.01	226
2021-05-18	283.39	283.39	283.39	283.39	0
2021-05-17	283.39	283.39	283.39	283.39	568
2021-05-14	287.15	287.15	287.15	287.15	312
2021-05-13	286.27	286.27	286.27	286.27	28
2021-05-12	284.01	284.01	284.01	284.01	698
2021-05-11	284.53	284.53	284.53	284.53	558
2021-05-10	292.36	292.36	292.36	292.36	1,475
2021-05-07	284.74	284.74	284.74	284.74	216
2021-05-06	285.91	285.91	285.91	285.91	759
2021-05-05	284.84	284.84	284.84	284.84	543
2021-05-04	275.08	275.08	275.08	275.08	10
2021-04-30	272.61	272.61	272.61	272.61	285
2021-04-29	270.80	270.80	270.80	270.80	251
2021-04-28	269.49	269.49	269.49	269.49	0
2021-04-27	273.75	273.75	273.75	273.75	65
2021-04-26	273.75	273.75	273.75	273.75	8
2021-04-23	271.42	271.42	271.42	271.42	916
2021-04-22	270.91	270.91	270.91	270.91	628
2021-04-21	268.85	268.85	268.85	268.85	289
2021-04-20	266.26	266.26	266.26	266.26	20,680
2021-04-19	265.68	265.68	265.68	265.68	264
2021-04-16	266.57	266.57	266.57	266.57	2,402
2021-04-15	256.32	256.32	256.32	256.32	12,806
2021-04-14	255.54	255.54	255.54	255.54	14,509
2021-04-13	257.12	257.12	257.12	257.12	22
2021-04-12	257.50	257.50	257.50	257.50	771
2021-04-09	253.79	253.79	253.79	253.79	593
2021-04-08	253.27	253.27	253.27	253.27	7,066
2021-04-07	251.52	251.52	251.52	251.52	678
2021-04-06	255.07	255.07	255.07	255.07	1,822
2021-04-01	248.51	248.51	248.51	248.51	2,427
2021-03-31	742.77	742.77	742.77	742.77	93
2021-03-30	749.56	749.56	749.56	749.56	337
2021-03-29	752.06	752.06	752.06	752.06	614
2021-03-26	746.10	746.10	746.10	746.10	178
2021-03-25	726.72	726.72	726.72	726.72	265
2021-03-24	721.69	721.69	721.69	721.69	185
2021-03-23	734.91	734.91	734.91	734.91	349
2021-03-22	715.59	715.59	715.59	715.59	92
2021-03-19	710.97	710.97	710.97	710.97	410
2021-03-18	717.51	717.51	717.51	717.51	0
2021-03-17	717.51	717.51	717.51	717.51	0
2021-03-16	717.51	717.51	717.51	717.51	78
2021-03-15	708.13	708.13	708.13	708.13	103
2021-03-12	708.63	708.63	708.63	708.63	200
2021-03-11	705.50	705.50	705.50	705.50	104
2021-03-10	709.58	709.58	709.58	709.58	940
2021-03-09	693.45	693.45	693.45	693.45	103
2021-03-08	697.62	697.62	697.62	697.62	128
2021-03-05	659.75	659.75	659.75	659.75	79
2021-03-04	673.50	673.50	673.50	673.50	188
2021-03-03	680.87	680.87	680.87	680.87	183
2021-03-02	691.07	691.07	691.07	691.07	101
2021-03-01	689.94	689.94	689.94	689.94	39,963
2021-02-26	683.04	683.04	683.04	683.04	142
2021-02-25	678.59	678.59	678.59	678.59	197
2021-02-24	697.11	697.11	697.11	697.11	21,893
2021-02-23	694.29	694.29	694.29	694.29	144
2021-02-22	716.91	716.91	716.91	716.91	2,992
2021-02-19	728.66	728.66	728.66	728.66	41
2021-02-18	720.37	720.37	720.37	720.37	81
2021-02-17	709.34	709.34	709.34	709.34	67
2021-02-16	714.03	714.03	714.03	714.03	229
2021-02-15	727.02	727.02	727.02	727.02	0
2021-02-12	727.02	727.02	727.02	727.02	66
2021-02-11	715.15	715.15	715.15	715.15	231
2021-02-10	710.16	710.16	710.16	710.16	108
2021-02-09	725.89	725.89	725.89	725.89	0
2021-02-08	725.89	725.89	725.89	725.89	5
2021-02-05	714.71	714.71	714.71	714.71	4
2021-02-04	701.34	701.34	701.34	701.34	21
2021-02-03	712.05	712.05	712.05	712.05	155
2021-02-02	710.86	710.86	710.86	710.86	83
2021-02-01	694.62	694.62	694.62	694.62	127
2021-01-29	712.05	712.05	712.05	712.05	0
2021-01-28	717.09	717.09	717.09	717.09	200
2021-01-27	712.88	712.88	712.88	712.88	242
2021-01-26	720.28	720.28	720.28	720.28	153
2021-01-25	735.07	735.07	735.07	735.07	223
2021-01-22	730.15	730.15	730.15	730.15	65
2021-01-21	741.61	741.61	741.61	741.61	2
2021-01-20	723.50	723.50	723.50	723.50	3,803
2021-01-19	732.81	732.81	732.81	732.81	1,242
2021-01-18	725.58	725.58	725.58	725.58	0
2021-01-15	721.30	721.30	721.30	721.30	5,889
2021-01-14	722.00	722.00	722.00	722.00	2,820
2021-01-13	729.82	729.82	729.82	729.82	486
2021-01-12	734.48	734.48	734.48	734.48	810
2021-01-11	730.04	730.04	730.04	730.04	386
2021-01-08	728.27	728.27	728.27	728.27	1,049
2021-01-07	739.30	739.30	739.30	739.30	806
2021-01-06	716.76	716.76	716.76	716.76	267
2021-01-05	718.44	718.44	718.44	718.44	1,947
2021-01-04	732.11	732.11	732.11	732.11	354
2020-12-31	732.54	732.54	732.54	732.54	0
2020-12-30	732.54	732.54	732.54	732.54	0
2020-12-29	734.07	734.07	734.07	734.07	61
2020-12-24	730.12	730.12	730.12	730.12	0
2020-12-23	732.72	732.72	732.72	732.72	270
2020-12-22	729.37	729.37	729.37	729.37	0
2020-12-21	717.36	717.36	717.36	717.36	352
2020-12-18	727.09	727.09	727.09	727.09	83
2020-12-17	727.09	727.09	727.09	727.09	120
2020-12-16	721.56	721.56	721.56	721.56	13
2020-12-15	719.31	719.31	719.31	719.31	61
2020-12-14	719.31	719.31	719.31	719.31	0
2020-12-11	718.56	718.56	718.56	718.56	74
2020-12-10	719.28	719.28	719.28	719.28	21
2020-12-09	717.00	717.00	717.00	717.00	0
2020-12-08	715.35	715.35	715.35	715.35	72
2020-12-07	705.91	705.91	705.91	705.91	0
2020-12-04	709.30	709.30	709.30	709.30	140
2020-12-03	715.66	715.66	715.66	715.66	103
2020-12-02	743.49	743.49	743.49	743.49	73
2020-12-01	737.72	737.72	737.72	737.72	0
2020-11-30	737.72	737.72	737.72	737.72	223
2020-11-27	732.67	732.67	732.67	732.67	653
2020-11-26	734.81	734.81	734.81	734.81	0
2020-11-25	734.81	734.81	734.81	734.81	11
2020-11-24	735.26	735.26	735.26	735.26	10
2020-11-23	729.05	729.05	729.05	729.05	100
2020-11-20	730.00	730.00	730.00	730.00	144
2020-11-19	729.64	729.64	729.64	729.64	0
2020-11-18	729.64	729.64	729.64	729.64	9
2020-11-17	724.30	724.30	724.30	724.30	129
2020-11-16	714.44	714.44	714.44	714.44	0
2020-11-13	714.44	714.44	714.44	714.44	0
2020-11-12	729.04	729.04	729.04	729.04	6
2020-11-11	726.80	726.80	726.80	726.80	12
2020-11-10	707.65	707.65	707.65	707.65	28
2020-11-09	712.70	712.70	712.70	712.70	63
2020-11-06	730.00	730.00	730.00	730.00	0
2020-11-05	730.00	730.00	730.00	730.00	71
2020-11-04	721.73	721.73	721.73	721.73	316
2020-11-03	709.92	709.92	709.92	709.92	3,283
2020-11-02	711.42	711.42	711.42	711.42	226
2020-10-30	684.13	684.13	684.13	684.13	39
2020-10-29	677.92	677.92	677.92	677.92	103
2020-10-28	674.94	674.94	674.94	674.94	145
2020-10-27	677.16	677.16	677.16	677.16	417
2020-10-26	668.99	668.99	668.99	668.99	486
2020-10-23	678.42	678.42	678.42	678.42	0
2020-10-22	671.95	671.95	671.95	671.95	306
2020-10-21	681.08	681.08	681.08	681.08	296
2020-10-20	688.09	688.09	688.09	688.09	0
2020-10-16	695.60	695.60	695.60	695.60	350
2020-10-15	695.00	695.00	695.00	695.00	0
2020-10-14	695.00	695.00	695.00	695.00	269
2020-10-13	704.68	704.68	704.68	704.68	1
2020-10-12	703.43	703.43	703.43	703.43	588
2020-10-09	688.28	688.28	688.28	688.28	23,201
2020-10-08	695.76	695.76	695.76	695.76	555
2020-10-07	687.42	687.42	687.42	687.42	100
2020-10-06	691.88	691.88	691.88	691.88	72
2020-10-05	694.47	694.47	694.47	694.47	275
2020-10-02	694.21	694.21	694.21	694.21	785
2020-10-01	699.15	699.15	699.15	699.15	150
2020-09-30	700.45	700.45	700.45	700.45	382
2020-09-29	711.00	711.00	711.00	711.00	2,926
2020-09-28	697.66	697.66	697.66	697.66	0
2020-09-25	684.81	684.81	684.81	684.81	234
2020-09-24	677.03	677.03	677.03	677.03	0
2020-09-23	687.05	687.05	687.05	687.05	314
2020-09-22	687.89	687.89	687.89	687.89	0
2020-09-21	687.89	687.89	687.89	687.89	164
2020-09-18	712.55	712.55	712.55	712.55	0
2020-09-17	715.12	715.12	715.12	715.12	0
2020-09-16	717.45	717.45	717.45	717.45	1
2020-09-15	723.05	723.05	723.05	723.05	146
2020-09-14	714.00	714.00	714.00	714.00	67
2020-09-11	710.89	710.89	710.89	710.89	72
2020-04-03	428.23	428.23	428.23	428.23	0
2020-04-02	428.23	428.23	428.23	428.23	234
2020-04-01	427.45	427.45	427.45	427.45	986

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