Ulta Beauty Ord Share History

Ulta Beauty Ord Share Price history. The following table shows end-of-day data 0LIB historical share prices for Ulta Beauty 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.

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

Date	Open	High	Low	Close	Volume
2024-05-06	406.48	406.48	406.48	406.48	0
2024-05-03	406.48	406.48	406.48	406.48	351
2024-05-02	406.48	406.48	406.48	406.48	381
2024-05-01	406.48	406.48	406.48	406.48	101
2024-04-30	406.48	406.48	406.48	406.48	225
2024-04-29	408.36	408.36	408.36	408.36	1,168
2024-04-26	408.36	408.36	408.36	408.36	45
2024-04-25	412.77	412.77	412.77	412.77	234
2024-04-24	412.77	412.77	412.77	412.77	906
2024-04-23	412.77	412.77	412.77	412.77	218
2024-04-22	412.77	412.77	412.77	412.77	9,669
2024-04-19	412.77	412.77	412.77	412.77	390
2024-04-18	422.29	422.29	422.29	422.29	225
2024-04-17	425.81	425.81	425.81	425.81	314
2024-04-16	446.55	446.55	446.55	446.55	132
2024-04-15	446.55	446.55	446.55	446.55	1,112
2024-04-12	446.55	446.55	446.55	446.55	256
2024-04-11	447.27	447.27	447.27	447.27	114
2024-04-10	453.33	453.33	453.33	453.33	9,137
2024-04-09	518.38	518.38	518.38	518.38	1,246
2024-04-08	518.38	518.38	518.38	518.38	411
2024-04-05	518.38	518.38	518.38	518.38	310
2024-04-04	518.38	518.38	518.38	518.38	2,514
2024-04-03	518.38	518.38	518.38	518.38	1,006
2024-04-02	518.38	518.38	518.38	518.38	286
2024-04-01	527.10	527.10	527.10	527.10	0
2024-03-29	527.10	527.10	527.10	527.10	0
2024-03-28	527.10	527.10	527.10	527.10	549
2024-03-27	527.10	527.10	527.10	527.10	110
2024-03-26	527.10	527.10	527.10	527.10	7,473
2024-03-25	527.10	527.10	527.10	527.10	384
2024-03-22	527.10	527.10	527.10	527.10	785
2024-03-21	527.10	527.10	527.10	527.10	480
2024-03-20	566.22	566.22	566.22	566.22	138
2024-03-19	566.22	566.22	566.22	566.22	415
2024-03-18	566.22	566.22	566.22	566.22	620
2024-03-15	566.22	566.22	566.22	566.22	922
2024-03-14	566.22	566.22	566.22	566.22	369
2024-03-13	544.36	544.36	544.36	544.36	229
2024-03-12	544.36	544.36	544.36	544.36	160
2024-03-11	544.36	544.36	544.36	544.36	229
2024-03-08	544.36	544.36	544.36	544.36	24,927
2024-03-07	544.36	544.36	544.36	544.36	108
2024-03-06	544.36	544.36	544.36	544.36	208
2024-03-05	546.48	546.48	546.48	546.48	472
2024-03-04	559.61	559.61	559.61	559.61	232
2024-03-01	559.61	559.61	559.61	559.61	81
2024-02-29	559.61	559.61	559.61	559.61	19,223
2024-02-28	559.61	559.61	559.61	559.61	56
2024-02-27	559.41	559.41	559.41	559.41	379
2024-02-26	527.57	527.57	527.57	527.57	126
2024-02-23	527.57	527.57	527.57	527.57	176
2024-02-22	527.57	527.57	527.57	527.57	184
2024-02-21	527.57	527.57	527.57	527.57	1,436
2024-02-20	527.57	527.57	527.57	527.57	966
2024-02-19	527.57	527.57	527.57	527.57	0
2024-02-16	527.57	527.57	527.57	527.57	140
2024-02-15	527.57	527.57	527.57	527.57	442
2024-02-14	527.57	527.57	527.57	527.57	43
2024-02-13	527.57	527.57	527.57	527.57	350
2024-02-12	521.17	521.17	521.17	521.17	711
2024-02-09	521.17	521.17	521.17	521.17	292
2024-02-08	513.14	513.14	513.14	513.14	527
2024-02-07	513.14	513.14	513.14	513.14	298
2024-02-06	501.94	501.94	501.94	501.94	849
2024-02-05	501.94	501.94	501.94	501.94	195
2024-02-02	500.24	500.24	500.24	500.24	213
2024-02-01	500.24	500.24	500.24	500.24	199
2024-01-31	503.51	503.51	503.51	503.51	428
2024-01-30	504.88	504.88	504.88	504.88	82
2024-01-29	478.54	478.54	478.54	478.54	227
2024-01-26	478.54	478.54	478.54	478.54	524
2024-01-25	478.54	478.54	478.54	478.54	411
2024-01-24	478.54	478.54	478.54	478.54	122
2024-01-23	478.54	478.54	478.54	478.54	199
2024-01-22	470.44	470.44	470.44	470.44	15
2024-01-19	470.44	470.44	470.44	470.44	834
2024-01-18	474.24	474.24	474.24	474.24	219
2024-01-17	474.24	474.24	474.24	474.24	148
2024-01-16	484.76	484.76	484.76	484.76	39
2024-01-15	484.76	484.76	484.76	484.76	0
2024-01-12	484.76	484.76	484.76	484.76	74
2024-01-11	471.29	471.29	471.29	471.29	85
2024-01-10	471.29	471.29	471.29	471.29	1,397
2024-01-09	471.29	471.29	471.29	471.29	191
2024-01-08	471.29	471.29	471.29	471.29	247
2024-01-05	492.34	492.34	492.34	492.34	71
2024-01-04	492.34	492.34	492.34	492.34	117
2024-01-03	492.34	492.34	492.34	492.34	121
2024-01-02	492.34	492.34	492.34	492.34	88
2024-01-01	484.64	484.64	484.64	484.64	0
2023-12-29	484.64	484.64	484.64	484.64	8
2023-12-28	482.98	482.98	482.98	482.98	43
2023-12-27	482.98	482.98	482.98	482.98	91
2023-12-26	482.98	482.98	482.98	482.98	0
2023-12-25	482.98	482.98	482.98	482.98	0
2023-12-22	482.98	482.98	482.98	482.98	237
2023-12-21	482.98	482.98	482.98	482.98	58
2023-12-20	482.98	482.98	482.98	482.98	70
2023-12-19	482.98	482.98	482.98	482.98	2,351
2023-12-18	486.50	486.50	486.50	486.50	129
2023-12-15	486.50	486.50	486.50	486.50	639
2023-12-14	486.50	486.50	486.50	486.50	3,513
2023-12-13	486.50	486.50	486.50	486.50	171
2023-12-12	486.50	486.50	486.50	486.50	201
2023-12-11	486.50	486.50	486.50	486.50	57
2023-12-08	486.50	486.50	486.50	486.50	311
2023-12-07	486.50	486.50	486.50	486.50	379
2023-12-06	424.85	424.85	424.85	424.85	1,694
2023-12-05	424.85	424.85	424.85	424.85	212
2023-12-04	424.85	424.85	424.85	424.85	892
2023-12-01	424.85	424.85	424.85	424.85	2,565
2023-11-30	424.85	424.85	424.85	424.85	740
2023-11-29	416.77	416.77	416.77	416.77	682
2023-11-28	416.77	416.77	416.77	416.77	750
2023-11-27	414.95	414.95	414.95	414.95	245
2023-11-24	414.95	414.95	414.95	414.95	179
2023-11-23	409.18	409.18	409.18	409.18	0
2023-11-22	407.17	407.17	407.17	407.17	253
2023-11-21	407.17	407.17	407.17	407.17	48
2023-11-20	407.17	407.17	407.17	407.17	130
2023-11-17	407.17	407.17	407.17	407.17	134
2023-11-16	405.42	405.42	405.42	405.42	764
2023-11-15	391.46	391.46	391.46	391.46	2,357
2023-11-14	391.46	391.46	391.46	391.46	258
2023-11-13	391.46	391.46	391.46	391.46	94
2023-11-10	399.94	399.94	399.94	399.94	275
2023-11-09	399.94	399.94	399.94	399.94	153
2023-11-08	399.94	399.94	399.94	399.94	472
2023-11-07	381.03	381.03	381.03	381.03	20
2023-11-06	381.03	381.03	381.03	381.03	6,642
2023-11-03	381.03	381.03	381.03	381.03	1,522
2023-11-02	384.15	384.15	384.15	384.15	66
2023-11-01	375.50	375.50	375.50	375.50	293
2023-10-31	379.22	379.22	379.22	379.22	142
2023-10-30	378.33	378.33	378.33	378.33	32
2023-10-27	378.33	378.33	378.33	378.33	157
2023-10-26	378.33	378.33	378.33	378.33	219
2023-10-25	378.33	378.33	378.33	378.33	127
2023-10-24	378.33	378.33	378.33	378.33	113
2023-10-23	378.33	378.33	378.33	378.33	122
2023-10-20	378.33	378.33	378.33	378.33	239
2023-10-19	378.33	378.33	378.33	378.33	390
2023-10-18	378.33	378.33	378.33	378.33	152
2023-10-17	382.73	382.73	382.73	382.73	0
2023-10-16	382.73	382.73	382.73	382.73	204
2023-10-13	382.73	382.73	382.73	382.73	131
2023-10-12	391.01	391.01	391.01	391.01	269
2023-10-11	391.01	391.01	391.01	391.01	500
2023-10-10	391.01	391.01	391.01	391.01	346
2023-10-09	382.59	382.59	382.59	382.59	145
2023-10-06	405.51	405.51	405.51	405.51	143
2023-10-05	405.51	405.51	405.51	405.51	42
2023-10-04	405.51	405.51	405.51	405.51	43
2023-10-03	405.51	405.51	405.51	405.51	2,230
2023-10-02	405.51	405.51	405.51	405.51	136
2023-09-29	403.69	403.69	403.69	403.69	776
2023-09-28	389.72	389.72	389.72	389.72	63
2023-09-27	389.72	389.72	389.72	389.72	761
2023-09-26	398.73	398.73	398.73	398.73	1,017
2023-09-25	398.73	398.73	398.73	398.73	17,344
2023-09-22	404.08	404.08	404.08	404.08	131
2023-09-21	409.48	409.48	409.48	409.48	114
2023-09-20	409.48	409.48	409.48	409.48	1
2023-09-19	413.69	413.69	413.69	413.69	71
2023-09-18	413.69	413.69	413.69	413.69	330
2023-09-15	413.69	413.69	413.69	413.69	33
2023-09-14	414.20	414.20	414.20	414.20	138
2023-09-13	414.43	414.43	414.43	414.43	28
2023-09-12	416.87	416.87	416.87	416.87	322
2023-09-11	417.12	417.12	417.12	417.12	109
2023-09-08	417.12	417.12	417.12	417.12	591
2023-09-07	412.72	412.72	412.72	412.72	49
2023-09-06	415.76	415.76	415.76	415.76	48
2023-09-05	417.78	417.78	417.78	417.78	24
2023-09-04	417.78	417.78	417.78	417.78	0
2023-09-01	417.78	417.78	417.78	417.78	88
2023-08-31	420.97	420.97	420.97	420.97	122
2023-08-30	416.20	416.20	416.20	416.20	496
2023-08-29	412.86	412.86	412.86	412.86	181
2023-08-28	409.20	409.20	409.20	409.20	0
2023-08-25	409.20	409.20	409.20	409.20	216
2023-08-24	430.26	430.26	430.26	430.26	209
2023-08-23	429.00	429.00	429.00	429.00	220
2023-08-22	429.00	429.00	429.00	429.00	211
2023-08-21	451.16	451.16	451.16	451.16	87
2023-08-18	447.46	447.46	447.46	447.46	23
2023-08-17	461.65	461.65	461.65	461.65	242
2023-08-16	461.65	461.65	461.65	461.65	261
2023-08-15	461.65	461.65	461.65	461.65	11,277
2023-08-14	450.99	450.99	450.99	450.99	71
2023-08-11	450.99	450.99	450.99	450.99	16
2023-08-10	438.44	438.44	438.44	438.44	360
2023-08-09	438.44	438.44	438.44	438.44	81
2023-08-08	438.44	438.44	438.44	438.44	128
2023-08-07	439.92	439.92	439.92	439.92	32
2023-08-04	439.92	439.92	439.92	439.92	145
2023-08-03	439.28	439.28	439.28	439.28	10,944
2023-08-02	444.05	444.05	444.05	444.05	143
2023-08-01	445.02	445.02	445.02	445.02	98
2023-07-31	446.69	446.69	446.69	446.69	51
2023-07-28	450.33	450.33	450.33	450.33	862
2023-07-27	460.01	460.01	460.01	460.01	193
2023-07-26	453.35	453.35	453.35	453.35	102
2023-07-25	453.35	453.35	453.35	453.35	112
2023-07-24	455.40	455.40	455.40	455.40	266
2023-07-21	473.16	473.16	473.16	473.16	115
2023-07-20	473.16	473.16	473.16	473.16	131
2023-07-19	473.16	473.16	473.16	473.16	80
2023-07-18	473.16	473.16	473.16	473.16	65
2023-07-17	473.16	473.16	473.16	473.16	66
2023-07-14	473.16	473.16	473.16	473.16	37
2023-07-13	473.16	473.16	473.16	473.16	188
2023-07-12	480.08	480.08	480.08	480.08	269
2023-07-11	480.08	480.08	480.08	480.08	3,262
2023-07-10	479.02	479.02	479.02	479.02	26
2023-07-07	476.16	476.16	476.16	476.16	477
2023-07-06	476.16	476.16	476.16	476.16	1,807
2023-07-05	471.80	471.80	471.80	471.80	1,107
2023-07-04	475.68	475.68	475.68	475.68	0
2023-07-03	475.68	475.68	475.68	475.68	119
2023-06-30	468.13	468.13	468.13	468.13	6,198
2023-06-29	468.13	468.13	468.13	468.13	256
2023-06-28	455.13	455.13	455.13	455.13	110
2023-06-27	455.13	455.13	455.13	455.13	470
2023-06-26	455.13	455.13	455.13	455.13	6,353
2023-06-23	454.62	454.62	454.62	454.62	35
2023-06-22	454.62	454.62	454.62	454.62	75
2023-06-21	454.62	454.62	454.62	454.62	1,127
2023-06-20	454.62	454.62	454.62	454.62	1,314
2023-06-19	454.62	454.62	454.62	454.62	25
2023-06-16	443.98	443.98	443.98	443.98	62
2023-06-15	433.40	433.40	433.40	433.40	762
2023-06-14	433.40	433.40	433.40	433.40	381
2023-06-13	433.40	433.40	433.40	433.40	1,714
2023-06-12	425.43	425.43	425.43	425.43	86
2023-06-09	426.83	426.83	426.83	426.83	242
2023-06-08	411.57	411.57	411.57	411.57	53
2023-06-07	424.71	424.71	424.71	424.71	86
2023-06-06	424.71	424.71	424.71	424.71	90
2023-06-05	424.71	424.71	424.71	424.71	117
2023-06-02	414.51	414.51	414.51	414.51	2,799
2023-06-01	414.51	414.51	414.51	414.51	5,780
2023-05-31	414.51	414.51	414.51	414.51	267
2023-05-30	409.62	409.62	409.62	409.62	321
2023-05-29	425.38	425.38	425.38	425.38	0
2023-05-26	425.38	425.38	425.38	425.38	662
2023-05-25	486.39	486.39	486.39	486.39	594
2023-05-24	478.71	478.71	478.71	478.71	617
2023-05-23	476.11	476.11	476.11	476.11	684
2023-05-22	489.03	489.03	489.03	489.03	273
2023-05-19	505.64	505.64	505.64	505.64	218
2023-05-18	505.64	505.64	505.64	505.64	57
2023-05-17	505.64	505.64	505.64	505.64	269
2023-05-16	505.64	505.64	505.64	505.64	283
2023-05-15	512.37	512.37	512.37	512.37	143
2023-05-12	514.08	514.08	514.08	514.08	2,426
2023-05-11	506.64	506.64	506.64	506.64	723
2023-05-10	513.85	513.85	513.85	513.85	104
2023-05-09	513.85	513.85	513.85	513.85	208
2023-05-08	517.81	517.81	517.81	517.81	0
2023-05-05	517.81	517.81	517.81	517.81	235
2023-05-04	513.52	513.52	513.52	513.52	203
2023-05-03	525.61	525.61	525.61	525.61	599
2023-05-02	525.81	525.81	525.81	525.81	118
2023-05-01	548.97	548.97	548.97	548.97	0
2023-04-28	548.97	548.97	548.97	548.97	598
2023-04-27	547.81	547.81	547.81	547.81	47
2023-04-26	543.85	543.85	543.85	543.85	86
2023-04-25	553.46	553.46	553.46	553.46	100
2023-04-24	544.15	544.15	544.15	544.15	210
2023-04-21	548.89	548.89	548.89	548.89	238
2023-04-20	543.97	543.97	543.97	543.97	6
2023-04-19	543.97	543.97	543.97	543.97	539
2023-04-18	537.08	537.08	537.08	537.08	6,292
2023-04-17	510.00	510.00	510.00	510.00	61
2023-04-14	510.00	510.00	510.00	510.00	400
2023-04-13	525.34	525.34	525.34	525.34	59
2023-04-12	525.34	525.34	525.34	525.34	665
2023-04-11	510.00	510.00	510.00	510.00	1,690
2023-04-10	530.00	530.00	530.00	530.00	0
2023-04-07	530.00	530.00	530.00	530.00	0
2023-04-06	530.00	530.00	530.00	530.00	7,060
2023-04-05	536.72	536.72	536.72	536.72	757
2023-04-04	551.19	551.19	551.19	551.19	19,871
2023-04-03	538.75	538.75	538.75	538.75	83
2023-03-31	538.75	538.75	538.75	538.75	838
2023-03-30	532.29	532.29	532.29	532.29	308
2023-03-29	527.27	527.27	527.27	527.27	184
2023-03-28	517.90	517.90	517.90	517.90	110
2023-03-27	517.90	517.90	517.90	517.90	3
2023-03-24	515.91	515.91	515.91	515.91	15
2023-03-23	515.91	515.91	515.91	515.91	846
2023-03-22	515.91	515.91	515.91	515.91	123
2023-03-21	504.81	504.81	504.81	504.81	53
2023-03-20	504.81	504.81	504.81	504.81	7
2023-03-17	520.48	520.48	520.48	520.48	1,602
2023-03-16	520.48	520.48	520.48	520.48	20,219
2023-03-15	520.48	520.48	520.48	520.48	223
2023-03-14	520.91	520.91	520.91	520.91	100
2023-03-13	516.57	516.57	516.57	516.57	183
2023-03-10	523.73	523.73	523.73	523.73	1,507
2023-03-09	522.87	522.87	522.87	522.87	17,172
2023-03-08	522.87	522.87	522.87	522.87	163
2023-03-07	521.12	521.12	521.12	521.12	39
2023-03-06	521.12	521.12	521.12	521.12	175
2023-03-03	521.12	521.12	521.12	521.12	16
2023-03-02	520.42	520.42	520.42	520.42	32
2023-03-01	520.42	520.42	520.42	520.42	466
2023-02-28	520.42	520.42	520.42	520.42	22
2023-02-27	520.42	520.42	520.42	520.42	33
2023-02-24	530.07	530.07	530.07	530.07	45
2023-02-23	530.07	530.07	530.07	530.07	72
2023-02-22	530.07	530.07	530.07	530.07	61
2023-02-21	528.30	528.30	528.30	528.30	315
2023-02-20	530.33	530.33	530.33	530.33	0
2023-02-17	530.33	530.33	530.33	530.33	44
2023-02-16	523.96	523.96	523.96	523.96	345
2023-02-15	520.81	520.81	520.81	520.81	40
2023-02-14	520.81	520.81	520.81	520.81	690
2023-02-13	518.52	518.52	518.52	518.52	201
2023-02-10	524.43	524.43	524.43	524.43	108
2023-02-09	524.43	524.43	524.43	524.43	51
2023-02-08	520.76	520.76	520.76	520.76	43
2023-02-07	520.76	520.76	520.76	520.76	139
2023-02-06	520.76	520.76	520.76	520.76	32
2023-02-03	524.25	524.25	524.25	524.25	193
2023-02-02	525.63	525.63	525.63	525.63	598
2023-02-01	513.82	513.82	513.82	513.82	150
2023-01-31	512.99	512.99	512.99	512.99	90
2023-01-30	502.03	502.03	502.03	502.03	0
2023-01-27	502.03	502.03	502.03	502.03	6
2023-01-26	502.03	502.03	502.03	502.03	1
2023-01-25	502.03	502.03	502.03	502.03	0
2023-01-24	504.13	504.13	504.13	504.13	36
2023-01-23	494.79	494.79	494.79	494.79	87
2023-01-20	494.76	494.76	494.76	494.76	138
2023-01-19	500.08	500.08	500.08	500.08	49
2023-01-18	495.18	495.18	495.18	495.18	3,117
2023-01-17	493.56	493.56	493.56	493.56	644
2023-01-16	494.19	494.19	494.19	494.19	0
2023-01-13	494.19	494.19	494.19	494.19	51
2023-01-12	494.19	494.19	494.19	494.19	29
2023-01-11	494.58	494.58	494.58	494.58	205
2023-01-10	487.63	487.63	487.63	487.63	83
2023-01-09	490.10	490.10	490.10	490.10	84
2023-01-06	490.10	490.10	490.10	490.10	51
2023-01-05	489.74	489.74	489.74	489.74	198
2023-01-04	470.23	470.23	470.23	470.23	300
2023-01-03	463.52	463.52	463.52	463.52	30
2023-01-02	463.52	463.52	463.52	463.52	0
2022-12-30	463.52	463.52	463.52	463.52	1,612
2022-12-29	463.52	463.52	463.52	463.52	455
2022-12-28	460.20	460.20	460.20	460.20	325
2022-12-27	457.11	457.11	457.11	457.11	0
2022-12-26	457.11	457.11	457.11	457.11	0
2022-12-23	457.11	457.11	457.11	457.11	32
2022-12-22	457.11	457.11	457.11	457.11	1,568
2022-12-21	437.81	437.81	437.81	437.81	31
2022-12-20	437.81	437.81	437.81	437.81	43
2022-12-19	456.46	456.46	456.46	456.46	677
2022-12-16	456.46	456.46	456.46	456.46	17
2022-12-15	459.03	459.03	459.03	459.03	116
2022-12-14	467.49	467.49	467.49	467.49	14
2022-12-13	467.49	467.49	467.49	467.49	337
2022-12-12	465.97	465.97	465.97	465.97	200
2022-12-09	473.72	473.72	473.72	473.72	22
2022-12-08	480.60	480.60	480.60	480.60	4,035
2022-12-07	472.81	472.81	472.81	472.81	73
2022-12-06	477.83	477.83	477.83	477.83	181
2022-12-05	477.83	477.83	477.83	477.83	123
2022-12-02	472.53	472.53	472.53	472.53	118
2022-12-01	461.49	461.49	461.49	461.49	574
2022-11-30	457.69	457.69	457.69	457.69	165
2022-11-29	449.01	449.01	449.01	449.01	64
2022-11-28	451.57	451.57	451.57	451.57	23
2022-11-25	446.96	446.96	446.96	446.96	185
2022-11-24	444.94	444.94	444.94	444.94	0
2022-11-23	444.94	444.94	444.94	444.94	97
2022-11-22	440.08	440.08	440.08	440.08	1,085
2022-11-21	440.08	440.08	440.08	440.08	101
2022-11-18	440.08	440.08	440.08	440.08	244
2022-11-17	437.75	437.75	437.75	437.75	13
2022-11-16	426.91	426.91	426.91	426.91	1
2022-11-15	426.91	426.91	426.91	426.91	161
2022-11-14	434.17	434.17	434.17	434.17	20
2022-11-11	413.47	413.47	413.47	413.47	0
2022-11-10	413.47	413.47	413.47	413.47	5
2022-11-09	421.00	421.00	421.00	421.00	0
2022-11-08	419.35	419.35	419.35	419.35	51
2022-11-07	416.40	416.40	416.40	416.40	0
2022-11-04	416.40	416.40	416.40	416.40	18
2022-11-03	406.77	406.77	406.77	406.77	1,034
2022-11-02	419.37	419.37	419.37	419.37	266
2022-11-01	419.37	419.37	419.37	419.37	1
2022-10-31	416.14	416.14	416.14	416.14	0
2022-10-28	403.35	403.35	403.35	403.35	8
2022-10-27	403.35	403.35	403.35	403.35	63
2022-10-26	395.37	395.37	395.37	395.37	13
2022-10-25	391.75	391.75	391.75	391.75	132
2022-10-24	379.28	379.28	379.28	379.28	3
2022-10-21	382.00	382.00	382.00	382.00	68
2022-10-20	382.00	382.00	382.00	382.00	70
2022-10-19	404.56	404.56	404.56	404.56	35
2022-10-18	396.37	396.37	396.37	396.37	165
2022-10-17	396.37	396.37	396.37	396.37	90
2022-10-14	407.50	407.50	407.50	407.50	9,464
2022-10-13	396.80	396.80	396.80	396.80	156
2022-10-12	396.80	396.80	396.80	396.80	1,284
2022-10-11	393.96	393.96	393.96	393.96	253
2022-10-10	382.86	382.86	382.86	382.86	1,630
2022-10-07	385.17	385.17	385.17	385.17	1,327
2022-10-06	398.04	398.04	398.04	398.04	0
2022-10-05	401.19	401.19	401.19	401.19	100
2022-10-04	401.19	401.19	401.19	401.19	9
2022-10-03	401.19	401.19	401.19	401.19	0
2022-09-30	402.73	402.73	402.73	402.73	8
2022-09-29	399.93	399.93	399.93	399.93	6
2022-09-28	398.32	398.32	398.32	398.32	125
2022-09-27	395.05	395.05	395.05	395.05	1,554
2022-09-26	395.84	395.84	395.84	395.84	78
2022-09-23	395.84	395.84	395.84	395.84	26
2022-09-22	402.03	402.03	402.03	402.03	2,013
2022-09-21	417.29	417.29	417.29	417.29	1,772
2022-09-20	416.80	416.80	416.80	416.80	10
2022-09-19	420.53	420.53	420.53	420.53	0
2022-09-16	420.53	420.53	420.53	420.53	62
2022-09-15	426.12	426.12	426.12	426.12	124
2022-09-14	424.37	424.37	424.37	424.37	200
2022-09-13	443.88	443.88	443.88	443.88	40
2022-09-12	445.20	445.20	445.20	445.20	33
2022-09-09	446.16	446.16	446.16	446.16	3
2022-09-08	446.67	446.67	446.67	446.67	33
2022-09-07	434.60	434.60	434.60	434.60	311
2022-09-06	422.58	422.58	422.58	422.58	112
2022-09-05	422.58	422.58	422.58	422.58	0
2022-09-02	427.24	427.24	427.24	427.24	486
2022-09-01	417.55	417.55	417.55	417.55	188
2022-08-31	420.68	420.68	420.68	420.68	47
2022-08-30	417.47	417.47	417.47	417.47	10
2022-08-29	422.92	422.92	422.92	422.92	0
2022-08-26	422.92	422.92	422.92	422.92	817
2022-08-25	412.81	412.81	412.81	412.81	187
2022-08-24	405.15	405.15	405.15	405.15	1,003
2022-08-23	397.12	397.12	397.12	397.12	25
2022-08-22	408.06	408.06	408.06	408.06	201
2022-08-19	408.69	408.69	408.69	408.69	3
2022-08-18	408.08	408.08	408.08	408.08	3,560
2022-08-17	401.44	401.44	401.44	401.44	72
2022-08-16	404.93	404.93	404.93	404.93	0
2022-08-15	381.02	381.02	381.02	381.02	1
2022-08-12	381.02	381.02	381.02	381.02	0
2022-08-11	381.02	381.02	381.02	381.02	0
2022-08-10	381.02	381.02	381.02	381.02	30
2022-08-09	383.49	383.49	383.49	383.49	3
2022-08-08	383.49	383.49	383.49	383.49	2,312
2022-08-05	374.36	374.36	374.36	374.36	2
2022-08-04	374.36	374.36	374.36	374.36	2
2022-08-03	371.76	371.76	371.76	371.76	435
2022-08-02	388.90	388.90	388.90	388.90	0
2022-08-01	388.90	388.90	388.90	388.90	114
2022-07-29	386.92	386.92	386.92	386.92	10
2022-07-28	386.92	386.92	386.92	386.92	2
2022-07-27	386.92	386.92	386.92	386.92	113
2022-07-26	382.66	382.66	382.66	382.66	1,287
2022-07-25	405.44	405.44	405.44	405.44	0
2022-07-22	405.44	405.44	405.44	405.44	3
2022-07-21	405.44	405.44	405.44	405.44	134
2022-07-20	405.44	405.44	405.44	405.44	5
2022-07-19	392.24	392.24	392.24	392.24	0
2022-07-18	383.76	383.76	383.76	383.76	100
2022-07-15	383.76	383.76	383.76	383.76	0
2022-07-14	372.00	372.00	372.00	372.00	2
2022-07-13	372.00	372.00	372.00	372.00	8
2022-07-12	377.43	377.43	377.43	377.43	0
2022-07-11	377.43	377.43	377.43	377.43	184
2022-07-08	377.43	377.43	377.43	377.43	100
2022-07-07	377.43	377.43	377.43	377.43	0
2022-07-06	377.43	377.43	377.43	377.43	129
2022-07-05	375.88	375.88	375.88	375.88	164
2022-07-04	385.48	385.48	385.48	385.48	0
2022-07-01	385.48	385.48	385.48	385.48	20
2022-06-30	379.91	379.91	379.91	379.91	104
2022-06-29	385.90	385.90	385.90	385.90	25,444
2022-06-28	405.98	405.98	405.98	405.98	48
2022-06-27	408.35	408.35	408.35	408.35	44
2022-06-24	397.09	397.09	397.09	397.09	6
2022-06-23	397.09	397.09	397.09	397.09	18
2022-06-22	404.81	404.81	404.81	404.81	12
2022-06-21	404.81	404.81	404.81	404.81	366
2022-06-20	392.62	392.62	392.62	392.62	0
2022-06-17	392.62	392.62	392.62	392.62	10
2022-06-16	392.62	392.62	392.62	392.62	0
2022-06-15	392.62	392.62	392.62	392.62	3
2022-06-14	392.62	392.62	392.62	392.62	78
2022-06-13	392.62	392.62	392.62	392.62	134
2022-06-10	416.21	416.21	416.21	416.21	65
2022-06-09	427.85	427.85	427.85	427.85	75
2022-06-08	424.97	424.97	424.97	424.97	208
2022-06-07	404.05	404.05	404.05	404.05	0
2022-06-06	404.05	404.05	404.05	404.05	105
2022-06-03	404.52	404.52	404.52	404.52	0
2022-06-02	404.52	404.52	404.52	404.52	0
2022-06-01	423.10	423.10	423.10	423.10	0
2022-05-31	421.50	421.50	421.50	421.50	161
2022-05-30	417.55	417.55	417.55	417.55	0
2022-05-27	343.04	343.04	343.04	343.04	477
2022-05-26	343.04	343.04	343.04	343.04	108
2022-05-25	343.04	343.04	343.04	343.04	0
2022-05-24	343.04	343.04	343.04	343.04	0
2022-05-23	345.02	345.02	345.02	345.02	0
2022-05-20	345.02	345.02	345.02	345.02	0
2022-05-19	345.02	345.02	345.02	345.02	128
2022-05-18	370.73	370.73	370.73	370.73	78
2022-05-17	389.39	389.39	389.39	389.39	9
2022-05-16	396.93	396.93	396.93	396.93	179
2022-05-13	377.85	377.85	377.85	377.85	70
2022-05-12	380.34	380.34	380.34	380.34	0
2022-05-11	378.89	378.89	378.89	378.89	67
2022-05-10	392.52	392.52	392.52	392.52	0
2022-05-09	392.52	392.52	392.52	392.52	3
2022-05-06	392.52	392.52	392.52	392.52	58
2022-05-05	399.85	399.85	399.85	399.85	134
2022-05-04	399.85	399.85	399.85	399.85	0
2022-05-03	399.85	399.85	399.85	399.85	0
2022-05-02	402.78	402.78	402.78	402.78	0
2022-04-29	402.78	402.78	402.78	402.78	0
2022-04-28	402.78	402.78	402.78	402.78	100
2022-04-27	407.79	407.79	407.79	407.79	12
2022-04-26	413.28	413.28	413.28	413.28	4
2022-04-25	404.76	404.76	404.76	404.76	55
2022-04-22	419.10	419.10	419.10	419.10	62
2022-04-21	430.08	430.08	430.08	430.08	3
2022-04-20	430.11	430.11	430.11	430.11	92
2022-04-19	419.15	419.15	419.15	419.15	0
2022-04-18	419.15	419.15	419.15	419.15	0
2022-04-15	419.15	419.15	419.15	419.15	0
2022-04-14	419.15	419.15	419.15	419.15	205
2022-04-13	407.52	407.52	407.52	407.52	0
2022-04-12	407.52	407.52	407.52	407.52	51
2022-04-11	403.13	403.13	403.13	403.13	98
2022-04-08	392.83	392.83	392.83	392.83	1
2022-04-07	392.83	392.83	392.83	392.83	0
2022-04-06	384.55	384.55	384.55	384.55	174
2022-04-05	398.22	398.22	398.22	398.22	3
2022-04-04	398.22	398.22	398.22	398.22	0
2022-04-01	398.22	398.22	398.22	398.22	0
2022-03-31	401.75	401.75	401.75	401.75	0
2022-03-30	394.52	394.52	394.52	394.52	0
2022-03-29	394.52	394.52	394.52	394.52	4
2022-03-28	394.52	394.52	394.52	394.52	65
2022-03-25	392.19	392.19	392.19	392.19	90
2022-03-24	389.75	389.75	389.75	389.75	0
2022-03-23	389.75	389.75	389.75	389.75	0
2022-03-22	391.23	391.23	391.23	391.23	0
2022-03-21	391.23	391.23	391.23	391.23	0
2022-03-18	387.31	387.31	387.31	387.31	0
2022-03-17	381.62	381.62	381.62	381.62	0
2022-03-16	358.07	358.07	358.07	358.07	232
2022-03-15	358.07	358.07	358.07	358.07	0
2022-03-14	356.53	356.53	356.53	356.53	309
2022-03-11	362.39	362.39	362.39	362.39	161
2022-03-10	362.39	362.39	362.39	362.39	0
2022-03-09	362.39	362.39	362.39	362.39	0
2022-03-08	367.06	367.06	367.06	367.06	0
2022-03-07	367.06	367.06	367.06	367.06	81
2022-03-04	372.96	372.96	372.96	372.96	18,401
2022-03-03	372.96	372.96	372.96	372.96	18,054
2022-03-02	372.96	372.96	372.96	372.96	0
2022-03-01	372.96	372.96	372.96	372.96	0
2022-02-28	372.96	372.96	372.96	372.96	0
2022-02-25	375.05	375.05	375.05	375.05	2
2022-02-24	357.99	357.99	357.99	357.99	173
2022-02-23	369.94	369.94	369.94	369.94	321
2022-02-22	370.94	370.94	370.94	370.94	4,717
2022-02-21	368.43	368.43	368.43	368.43	0
2022-02-18	368.43	368.43	368.43	368.43	71
2022-02-17	372.78	372.78	372.78	372.78	296
2022-02-16	376.81	376.81	376.81	376.81	353
2022-02-15	378.28	378.28	378.28	378.28	222
2022-02-14	362.83	362.83	362.83	362.83	1,739
2022-02-11	371.99	371.99	371.99	371.99	241
2022-02-10	371.15	371.15	371.15	371.15	2,568
2022-02-09	364.23	364.23	364.23	364.23	378
2022-02-08	365.73	365.73	365.73	365.73	4
2022-02-07	365.73	365.73	365.73	365.73	0
2022-02-04	364.76	364.76	364.76	364.76	0
2022-02-03	372.32	372.32	372.32	372.32	13
2022-02-02	372.32	372.32	372.32	372.32	6
2022-02-01	362.84	362.84	362.84	362.84	20
2022-01-31	362.55	362.55	362.55	362.55	715
2022-01-28	351.14	351.14	351.14	351.14	0
2022-01-27	361.60	361.60	361.60	361.60	0
2022-01-26	361.60	361.60	361.60	361.60	204
2022-01-25	351.36	351.36	351.36	351.36	1,261
2022-01-24	345.31	345.31	345.31	345.31	912
2022-01-21	372.59	372.59	372.59	372.59	690
2022-01-20	372.59	372.59	372.59	372.59	0
2022-01-19	372.59	372.59	372.59	372.59	7
2022-01-18	372.59	372.59	372.59	372.59	344
2022-01-17	374.48	374.48	374.48	374.48	0
2022-01-14	367.76	367.76	367.76	367.76	606
2022-01-13	384.16	384.16	384.16	384.16	234
2022-01-12	381.24	381.24	381.24	381.24	513
2022-01-11	370.96	370.96	370.96	370.96	0
2022-01-10	370.96	370.96	370.96	370.96	1,353
2022-01-07	395.69	395.69	395.69	395.69	300
2022-01-06	401.14	401.14	401.14	401.14	9
2022-01-05	420.24	420.24	420.24	420.24	0
2022-01-04	420.08	420.08	420.08	420.08	2
2022-01-03	405.12	405.12	405.12	405.12	0
2021-12-31	405.12	405.12	405.12	405.12	0
2021-12-30	405.12	405.12	405.12	405.12	5
2021-12-29	399.03	399.03	399.03	399.03	2,822
2021-12-28	391.98	391.98	391.98	391.98	0
2021-12-27	391.98	391.98	391.98	391.98	0
2021-12-24	391.98	391.98	391.98	391.98	0
2021-12-23	392.67	392.67	392.67	392.67	462
2021-12-22	378.42	378.42	378.42	378.42	252
2021-12-21	363.66	363.66	363.66	363.66	0
2021-12-20	372.23	372.23	372.23	372.23	471
2021-12-17	383.23	383.23	383.23	383.23	341
2021-12-16	399.65	399.65	399.65	399.65	213
2021-12-15	389.65	389.65	389.65	389.65	0
2021-12-14	385.52	385.52	385.52	385.52	197
2021-12-13	392.99	392.99	392.99	392.99	328
2021-12-10	409.06	409.06	409.06	409.06	0
2021-12-09	411.26	411.26	411.26	411.26	188
2021-12-08	412.14	412.14	412.14	412.14	20
2021-12-07	416.17	416.17	416.17	416.17	621
2021-12-06	395.46	395.46	395.46	395.46	404
2021-12-03	378.72	378.72	378.72	378.72	1,765
2021-12-02	371.37	371.37	371.37	371.37	512
2021-12-01	378.07	378.07	378.07	378.07	760
2021-11-30	388.45	388.45	388.45	388.45	919
2021-11-29	399.91	399.91	399.91	399.91	230
2021-11-26	395.47	395.47	395.47	395.47	219
2021-11-25	409.56	409.56	409.56	409.56	0
2021-11-24	408.96	408.96	408.96	408.96	384
2021-11-23	399.76	399.76	399.76	399.76	863
2021-11-22	410.18	410.18	410.18	410.18	5
2021-11-19	405.35	405.35	405.35	405.35	285
2021-11-18	406.78	406.78	406.78	406.78	129
2021-11-17	410.11	410.11	410.11	410.11	29,023
2021-11-16	411.97	411.97	411.97	411.97	532
2021-11-15	405.83	405.83	405.83	405.83	119
2021-11-12	399.78	399.78	399.78	399.78	164
2021-11-11	395.62	395.62	395.62	395.62	497
2021-11-10	391.87	391.87	391.87	391.87	2,364
2021-11-09	391.89	391.89	391.89	391.89	0
2021-11-08	391.89	391.89	391.89	391.89	0
2021-11-05	391.89	391.89	391.89	391.89	179
2021-11-04	389.13	389.13	389.13	389.13	16
2021-11-03	381.16	381.16	381.16	381.16	521
2021-11-02	366.82	366.82	366.82	366.82	178
2021-11-01	365.68	365.68	365.68	365.68	5,035
2021-10-29	372.66	372.66	372.66	372.66	2,611
2021-10-28	364.83	364.83	364.83	364.83	0
2021-10-27	364.83	364.83	364.83	364.83	674
2021-10-26	364.83	364.83	364.83	364.83	8
2021-10-25	364.83	364.83	364.83	364.83	88
2021-10-22	364.83	364.83	364.83	364.83	27
2021-10-21	364.83	364.83	364.83	364.83	219
2021-10-20	364.83	364.83	364.83	364.83	188
2021-10-19	385.48	385.48	385.48	385.48	633
2021-10-18	407.40	407.40	407.40	407.40	273
2021-10-15	402.48	402.48	402.48	402.48	308
2021-10-14	392.95	392.95	392.95	392.95	74
2021-10-13	386.70	386.70	386.70	386.70	187
2021-10-12	387.09	387.09	387.09	387.09	10
2021-10-11	373.35	373.35	373.35	373.35	0
2021-10-08	373.35	373.35	373.35	373.35	5
2021-10-07	373.35	373.35	373.35	373.35	57
2021-10-06	365.14	365.14	365.14	365.14	0
2021-10-05	365.14	365.14	365.14	365.14	0
2021-10-04	365.14	365.14	365.14	365.14	19
2021-10-01	365.14	365.14	365.14	365.14	0
2021-09-30	378.72	378.72	378.72	378.72	0
2021-09-29	378.72	378.72	378.72	378.72	0
2021-09-28	382.34	382.34	382.34	382.34	2
2021-09-27	380.76	380.76	380.76	380.76	0
2021-09-24	380.76	380.76	380.76	380.76	4
2021-09-23	376.51	376.51	376.51	376.51	89
2021-09-22	373.79	373.79	373.79	373.79	4
2021-09-21	370.06	370.06	370.06	370.06	0
2021-09-20	372.58	372.58	372.58	372.58	105
2021-09-17	382.32	382.32	382.32	382.32	0
2021-09-16	373.73	373.73	373.73	373.73	6
2021-09-15	373.73	373.73	373.73	373.73	0
2021-09-14	371.23	371.23	371.23	371.23	3
2021-09-13	378.49	378.49	378.49	378.49	11
2021-09-10	378.49	378.49	378.49	378.49	50
2021-09-09	378.49	378.49	378.49	378.49	11
2021-09-08	375.66	375.66	375.66	375.66	120
2021-09-07	380.43	380.43	380.43	380.43	8
2021-09-06	380.43	380.43	380.43	380.43	0
2021-09-03	384.07	384.07	384.07	384.07	0
2021-09-02	384.07	384.07	384.07	384.07	8
2021-09-01	387.31	387.31	387.31	387.31	7
2021-08-31	383.29	383.29	383.29	383.29	10
2021-08-30	380.56	380.56	380.56	380.56	0
2021-08-27	380.56	380.56	380.56	380.56	231
2021-08-26	393.95	393.95	393.95	393.95	778
2021-08-25	374.92	374.92	374.92	374.92	106
2021-08-24	368.26	368.26	368.26	368.26	107
2021-08-23	368.26	368.26	368.26	368.26	19
2021-08-20	360.86	360.86	360.86	360.86	387
2021-08-19	361.72	361.72	361.72	361.72	0
2021-08-18	360.51	360.51	360.51	360.51	130
2021-08-17	372.28	372.28	372.28	372.28	238
2021-08-16	372.28	372.28	372.28	372.28	98
2021-08-13	370.08	370.08	370.08	370.08	579
2021-08-12	362.51	362.51	362.51	362.51	0
2021-08-11	362.51	362.51	362.51	362.51	0
2021-08-10	351.86	351.86	351.86	351.86	400
2021-08-09	352.68	352.68	352.68	352.68	0
2021-08-06	348.56	348.56	348.56	348.56	0
2021-08-05	345.13	345.13	345.13	345.13	0
2021-08-04	345.13	345.13	345.13	345.13	101
2021-08-03	340.59	340.59	340.59	340.59	332
2021-08-02	340.59	340.59	340.59	340.59	40
2021-07-30	333.97	333.97	333.97	333.97	0
2021-07-29	333.97	333.97	333.97	333.97	0
2021-07-28	338.18	338.18	338.18	338.18	100
2021-07-27	344.27	344.27	344.27	344.27	0
2021-07-26	341.65	341.65	341.65	341.65	0
2021-07-23	341.65	341.65	341.65	341.65	0
2021-07-22	341.65	341.65	341.65	341.65	0
2021-07-21	334.50	334.50	334.50	334.50	0
2021-07-20	324.59	324.59	324.59	324.59	132
2021-07-19	325.64	325.64	325.64	325.64	161
2021-07-16	342.78	342.78	342.78	342.78	1,101
2021-07-15	342.78	342.78	342.78	342.78	502
2021-07-14	342.78	342.78	342.78	342.78	5
2021-07-13	343.24	343.24	343.24	343.24	1
2021-07-12	342.51	342.51	342.51	342.51	32
2021-07-09	340.60	340.60	340.60	340.60	207
2021-07-08	351.61	351.61	351.61	351.61	73
2021-07-07	351.61	351.61	351.61	351.61	10
2021-07-06	351.90	351.90	351.90	351.90	80
2021-07-05	351.90	351.90	351.90	351.90	0
2021-07-02	346.65	346.65	346.65	346.65	0
2021-07-01	346.65	346.65	346.65	346.65	0
2021-06-30	346.65	346.65	346.65	346.65	0
2021-06-29	346.65	346.65	346.65	346.65	13
2021-06-28	350.25	350.25	350.25	350.25	140
2021-06-25	352.97	352.97	352.97	352.97	138
2021-06-24	346.90	346.90	346.90	346.90	15
2021-06-23	337.26	337.26	337.26	337.26	152
2021-06-22	335.04	335.04	335.04	335.04	110
2021-06-21	327.19	327.19	327.19	327.19	1
2021-06-18	325.38	325.38	325.38	325.38	24
2021-06-17	331.87	331.87	331.87	331.87	0
2021-06-16	332.65	332.65	332.65	332.65	0
2021-06-15	336.79	336.79	336.79	336.79	0
2021-06-14	332.01	332.01	332.01	332.01	2,270
2021-06-11	332.01	332.01	332.01	332.01	22
2021-06-10	332.96	332.96	332.96	332.96	213
2021-06-09	341.33	341.33	341.33	341.33	60
2021-06-08	332.56	332.56	332.56	332.56	98
2021-06-07	327.18	327.18	327.18	327.18	3
2021-06-04	323.33	323.33	323.33	323.33	3,039
2021-06-03	333.83	333.83	333.83	333.83	702
2021-06-02	338.60	338.60	338.60	338.60	196
2021-06-01	341.55	341.55	341.55	341.55	200
2021-05-28	342.88	342.88	342.88	342.88	352
2021-05-27	319.58	319.58	319.58	319.58	0
2021-05-26	319.58	319.58	319.58	319.58	0
2021-05-25	319.58	319.58	319.58	319.58	220
2021-05-24	313.87	313.87	313.87	313.87	55
2021-05-21	330.55	330.55	330.55	330.55	0
2021-05-20	330.55	330.55	330.55	330.55	0
2021-05-19	330.55	330.55	330.55	330.55	0
2021-05-18	330.55	330.55	330.55	330.55	0
2021-05-17	325.95	325.95	325.95	325.95	1,431
2021-05-14	312.30	312.30	312.30	312.30	48
2021-05-13	312.30	312.30	312.30	312.30	100
2021-05-12	312.30	312.30	312.30	312.30	0
2021-05-11	307.53	307.53	307.53	307.53	39
2021-05-10	321.48	321.48	321.48	321.48	3
2021-05-07	316.96	316.96	316.96	316.96	0
2021-05-06	319.73	319.73	319.73	319.73	0
2021-05-05	320.81	320.81	320.81	320.81	250
2021-05-04	329.48	329.48	329.48	329.48	221
2021-04-30	329.33	329.33	329.33	329.33	0
2021-04-29	329.15	329.15	329.15	329.15	5
2021-04-28	329.15	329.15	329.15	329.15	0
2021-04-27	324.63	324.63	324.63	324.63	0
2021-04-26	324.63	324.63	324.63	324.63	0
2021-04-23	324.63	324.63	324.63	324.63	23
2021-04-22	316.94	316.94	316.94	316.94	0
2021-04-21	316.94	316.94	316.94	316.94	0
2021-04-20	328.21	328.21	328.21	328.21	568
2021-04-19	326.38	326.38	326.38	326.38	9
2021-04-16	336.10	336.10	336.10	336.10	1,560
2021-04-15	336.10	336.10	336.10	336.10	6
2021-04-14	336.10	336.10	336.10	336.10	246
2021-04-13	327.79	327.79	327.79	327.79	5
2021-04-12	322.99	322.99	322.99	322.99	8
2021-04-09	319.77	319.77	319.77	319.77	572
2021-04-08	319.77	319.77	319.77	319.77	0
2021-04-07	319.77	319.77	319.77	319.77	0
2021-04-06	319.77	319.77	319.77	319.77	212
2021-04-01	304.49	304.49	304.49	304.49	0
2021-03-31	304.49	304.49	304.49	304.49	0
2021-03-30	304.49	304.49	304.49	304.49	0
2021-03-29	304.49	304.49	304.49	304.49	20
2021-03-26	306.82	306.82	306.82	306.82	7
2021-03-25	305.77	305.77	305.77	305.77	16
2021-03-24	313.32	313.32	313.32	313.32	0
2021-03-23	313.32	313.32	313.32	313.32	53
2021-03-22	313.38	313.38	313.38	313.38	16
2021-03-19	324.21	324.21	324.21	324.21	0
2021-03-18	316.82	316.82	316.82	316.82	0
2021-03-17	316.82	316.82	316.82	316.82	0
2021-03-16	316.82	316.82	316.82	316.82	525
2021-03-15	322.94	322.94	322.94	322.94	134
2021-03-12	324.61	324.61	324.61	324.61	2,477
2021-03-11	341.86	341.86	341.86	341.86	0
2021-03-10	341.27	341.27	341.27	341.27	339
2021-03-09	344.36	344.36	344.36	344.36	7
2021-03-08	343.59	343.59	343.59	343.59	96
2021-03-05	331.93	331.93	331.93	331.93	1
2021-03-04	334.39	334.39	334.39	334.39	0
2021-03-03	336.82	336.82	336.82	336.82	0
2021-03-02	337.42	337.42	337.42	337.42	0
2021-03-01	322.33	322.33	322.33	322.33	12
2021-02-26	334.34	334.34	334.34	334.34	0
2021-02-25	334.34	334.34	334.34	334.34	32
2021-02-24	332.57	332.57	332.57	332.57	173
2021-02-23	323.52	323.52	323.52	323.52	0
2021-02-22	323.52	323.52	323.52	323.52	232
2021-02-19	316.13	316.13	316.13	316.13	1
2021-02-18	316.13	316.13	316.13	316.13	6
2021-02-17	327.22	327.22	327.22	327.22	109
2021-02-16	328.27	328.27	328.27	328.27	4
2021-02-15	319.53	319.53	319.53	319.53	0
2021-02-12	319.53	319.53	319.53	319.53	7
2021-02-11	321.24	321.24	321.24	321.24	4
2021-02-10	319.08	319.08	319.08	319.08	0
2021-02-09	316.74	316.74	316.74	316.74	222
2021-02-08	302.03	302.03	302.03	302.03	0
2021-02-05	297.09	297.09	297.09	297.09	251
2021-02-04	288.98	288.98	288.98	288.98	0
2021-02-03	284.21	284.21	284.21	284.21	0
2021-02-02	284.21	284.21	284.21	284.21	160
2021-02-01	279.76	279.76	279.76	279.76	7
2021-01-29	286.79	286.79	286.79	286.79	239
2021-01-28	289.00	289.00	289.00	289.00	0
2021-01-27	288.47	288.47	288.47	288.47	313
2021-01-26	291.72	291.72	291.72	291.72	552
2021-01-25	296.58	296.58	296.58	296.58	0
2021-01-22	296.58	296.58	296.58	296.58	0
2021-01-21	296.58	296.58	296.58	296.58	2
2021-01-20	302.38	302.38	302.38	302.38	0
2021-01-19	302.38	302.38	302.38	302.38	529
2021-01-18	304.82	304.82	304.82	304.82	0
2021-01-15	304.82	304.82	304.82	304.82	1
2021-01-14	295.97	295.97	295.97	295.97	115
2021-01-13	295.97	295.97	295.97	295.97	12
2021-01-12	289.93	289.93	289.93	289.93	13
2021-01-11	292.00	292.00	292.00	292.00	0
2021-01-08	292.28	292.28	292.28	292.28	21
2021-01-07	289.28	289.28	289.28	289.28	0
2021-01-06	289.28	289.28	289.28	289.28	435
2021-01-05	283.01	283.01	283.01	283.01	13
2021-01-04	287.82	287.82	287.82	287.82	0
2020-12-31	280.29	280.29	280.29	280.29	0
2020-12-30	280.29	280.29	280.29	280.29	0
2020-12-29	280.29	280.29	280.29	280.29	293
2020-12-24	269.07	269.07	269.07	269.07	0
2020-12-23	269.07	269.07	269.07	269.07	371
2020-12-22	266.23	266.23	266.23	266.23	0
2020-12-21	264.54	264.54	264.54	264.54	19
2020-12-18	272.01	272.01	272.01	272.01	335
2020-12-17	269.00	269.00	269.00	269.00	119
2020-12-16	267.55	267.55	267.55	267.55	0
2020-12-15	273.90	273.90	273.90	273.90	0
2020-12-14	273.90	273.90	273.90	273.90	0
2020-12-11	273.90	273.90	273.90	273.90	0
2020-12-10	276.91	276.91	276.91	276.91	9
2020-12-09	273.08	273.08	273.08	273.08	9
2020-12-08	268.74	268.74	268.74	268.74	30
2020-12-07	279.36	279.36	279.36	279.36	127
2020-12-04	284.94	284.94	284.94	284.94	0
2020-12-03	284.94	284.94	284.94	284.94	23
2020-12-02	276.26	276.26	276.26	276.26	6
2020-12-01	275.40	275.40	275.40	275.40	0
2020-11-30	283.66	283.66	283.66	283.66	5
2020-11-27	280.58	280.58	280.58	280.58	30
2020-11-26	275.15	275.15	275.15	275.15	0
2020-11-25	275.15	275.15	275.15	275.15	27
2020-11-24	283.50	283.50	283.50	283.50	16
2020-11-23	277.52	277.52	277.52	277.52	406
2020-11-20	275.19	275.19	275.19	275.19	513
2020-11-19	277.95	277.95	277.95	277.95	17
2020-11-18	284.02	284.02	284.02	284.02	6
2020-11-17	266.93	266.93	266.93	266.93	190
2020-11-16	270.44	270.44	270.44	270.44	827
2020-11-13	257.35	257.35	257.35	257.35	2,700
2020-11-12	252.16	252.16	252.16	252.16	255
2020-11-11	258.33	258.33	258.33	258.33	1,384
2020-11-10	262.00	262.00	262.00	262.00	1,318
2020-11-09	250.87	250.87	250.87	250.87	998
2020-11-06	212.38	212.38	212.38	212.38	6
2020-11-05	217.07	217.07	217.07	217.07	698
2020-11-04	215.23	215.23	215.23	215.23	0
2020-11-03	215.23	215.23	215.23	215.23	33
2020-11-02	211.20	211.20	211.20	211.20	48
2020-10-30	203.85	203.85	203.85	203.85	204
2020-10-29	213.82	213.82	213.82	213.82	0
2020-10-28	213.82	213.82	213.82	213.82	0
2020-10-27	215.30	215.30	215.30	215.30	56
2020-10-26	221.17	221.17	221.17	221.17	11
2020-10-23	235.66	235.66	235.66	235.66	16
2020-10-22	229.82	229.82	229.82	229.82	0
2020-10-21	229.82	229.82	229.82	229.82	199
2020-10-20	239.48	239.48	239.48	239.48	0
2020-10-19	237.37	237.37	237.37	237.37	0
2020-10-16	237.37	237.37	237.37	237.37	21
2020-10-15	239.62	239.62	239.62	239.62	0
2020-10-14	240.02	240.02	240.02	240.02	0
2020-10-13	240.02	240.02	240.02	240.02	185
2020-10-12	237.65	237.65	237.65	237.65	0
2020-10-09	237.65	237.65	237.65	237.65	501
2020-10-08	233.88	233.88	233.88	233.88	17
2020-10-07	231.36	231.36	231.36	231.36	26
2020-10-06	235.31	235.31	235.31	235.31	69
2020-10-05	232.53	232.53	232.53	232.53	78
2020-10-02	225.44	225.44	225.44	225.44	22
2020-10-01	228.11	228.11	228.11	228.11	60
2020-09-30	220.51	220.51	220.51	220.51	0
2020-09-29	219.39	219.39	219.39	219.39	0
2020-09-28	219.39	219.39	219.39	219.39	11
2020-09-25	214.99	214.99	214.99	214.99	183
2020-09-24	214.95	214.95	214.95	214.95	5
2020-09-23	228.35	228.35	228.35	228.35	16
2020-09-22	230.58	230.58	230.58	230.58	220
2020-09-21	231.74	231.74	231.74	231.74	0
2020-09-18	238.91	238.91	238.91	238.91	7
2020-09-17	234.36	234.36	234.36	234.36	1,000
2020-09-16	235.54	235.54	235.54	235.54	650
2020-09-15	239.49	239.49	239.49	239.49	1,579
2020-09-14	230.94	230.94	230.94	230.94	39
2020-09-11	228.64	228.64	228.64	228.64	5
2020-04-03	160.37	160.37	160.37	160.37	0
2020-04-02	160.37	160.37	160.37	160.37	33
2020-04-01	171.38	171.38	171.38	171.38	32

Share	Price	Change
Angle (AGL)	22.25	25.35%
Helix Exploration (HEX)	18.50	19.35%
Totally (TLY)	6.25	19.05%
Kefi Gold (KEFI)	0.63	16.45%
PipeHawk (PIP)	7.50	15.38%

Share	Price	Change
Scirocco Energy (SCIR)	0.24	-30.64%
R&Q Insurance (RQIH)	1.70	-21.75%
Alina Hldg (ALNA)	7.00	-15.66%
Cloudified Holdings Limited (CHL)	6.00	-14.29%
Deltic Energy (DELT)	17.25	-13.75%

Share	Price	Volume
Cap-xx (CPX)	0.082	385,277,566
Mosman Oil Gas (MSMN)	0.02	296,284,799
Beacon Energy. (BCE)	0.0625	285,881,120
Tower Resources (TRP)	0.0205	190,388,010
Supply@me Cap (SYME)	0.025	172,298,554