United Rental O Share History

United Rental O Share Price history. The following table shows end-of-day data 0LIY historical share prices for United Rental O, 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.

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

Date	Open	High	Low	Close	Volume
2024-05-03	664.48	664.48	664.48	664.48	97
2024-05-02	651.51	651.51	651.51	651.51	358
2024-05-01	695.27	695.27	695.27	695.27	178
2024-04-30	695.27	695.27	695.27	695.27	303
2024-04-29	691.26	691.26	691.26	691.26	118
2024-04-26	682.72	682.72	682.72	682.72	175
2024-04-25	626.24	626.24	626.24	626.24	450
2024-04-24	626.24	626.24	626.24	626.24	612
2024-04-23	626.24	626.24	626.24	626.24	1,482
2024-04-22	626.24	626.24	626.24	626.24	120
2024-04-19	625.81	625.81	625.81	625.81	19,792
2024-04-18	642.40	642.40	642.40	642.40	449
2024-04-17	637.39	637.39	637.39	637.39	204
2024-04-16	651.16	651.16	651.16	651.16	176
2024-04-15	682.50	682.50	682.50	682.50	430
2024-04-12	682.50	682.50	682.50	682.50	414
2024-04-11	674.56	674.56	674.56	674.56	90
2024-04-10	694.28	694.28	694.28	694.28	512
2024-04-09	706.67	706.67	706.67	706.67	13,742
2024-04-08	706.67	706.67	706.67	706.67	13,377
2024-04-05	710.18	710.18	710.18	710.18	423
2024-04-04	710.18	710.18	710.18	710.18	394
2024-04-03	697.15	697.15	697.15	697.15	55
2024-04-02	692.20	692.20	692.20	692.20	288
2024-04-01	708.66	708.66	708.66	708.66	0
2024-03-29	708.66	708.66	708.66	708.66	0
2024-03-28	708.66	708.66	708.66	708.66	133
2024-03-27	708.66	708.66	708.66	708.66	345
2024-03-26	709.75	709.75	709.75	709.75	19,292
2024-03-25	713.52	713.52	713.52	713.52	319
2024-03-22	713.52	713.52	713.52	713.52	1,213
2024-03-21	677.17	677.17	677.17	677.17	555
2024-03-20	677.17	677.17	677.17	677.17	385
2024-03-19	677.17	677.17	677.17	677.17	170
2024-03-18	677.17	677.17	677.17	677.17	479
2024-03-15	677.17	677.17	677.17	677.17	943
2024-03-14	684.54	684.54	684.54	684.54	457
2024-03-13	684.54	684.54	684.54	684.54	159
2024-03-12	684.54	684.54	684.54	684.54	72
2024-03-11	684.54	684.54	684.54	684.54	244
2024-03-08	684.54	684.54	684.54	684.54	125
2024-03-07	679.04	679.04	679.04	679.04	202
2024-03-06	679.04	679.04	679.04	679.04	180
2024-03-05	719.43	719.43	719.43	719.43	459
2024-03-04	719.43	719.43	719.43	719.43	172
2024-03-01	699.85	699.85	699.85	699.85	168
2024-02-29	692.66	692.66	692.66	692.66	159
2024-02-28	686.81	686.81	686.81	686.81	199
2024-02-27	680.45	680.45	680.45	680.45	9,912
2024-02-26	639.29	639.29	639.29	639.29	298
2024-02-23	639.29	639.29	639.29	639.29	697
2024-02-22	639.29	639.29	639.29	639.29	90
2024-02-21	639.29	639.29	639.29	639.29	128
2024-02-20	639.29	639.29	639.29	639.29	325
2024-02-19	653.29	653.29	653.29	653.29	0
2024-02-16	650.16	650.16	650.16	650.16	161
2024-02-15	650.16	650.16	650.16	650.16	79
2024-02-14	646.53	646.53	646.53	646.53	105
2024-02-13	646.53	646.53	646.53	646.53	191
2024-02-12	646.73	646.73	646.73	646.73	881
2024-02-09	646.73	646.73	646.73	646.73	276
2024-02-08	648.48	648.48	648.48	648.48	194
2024-02-07	648.85	648.85	648.85	648.85	260
2024-02-06	640.01	640.01	640.01	640.01	305
2024-02-05	640.01	640.01	640.01	640.01	568
2024-02-02	648.19	648.19	648.19	648.19	170
2024-02-01	629.75	629.75	629.75	629.75	197
2024-01-31	648.44	648.44	648.44	648.44	320
2024-01-30	648.44	648.44	648.44	648.44	315
2024-01-29	639.33	639.33	639.33	639.33	146
2024-01-26	575.50	575.50	575.50	575.50	231
2024-01-25	575.50	575.50	575.50	575.50	547
2024-01-24	575.50	575.50	575.50	575.50	143
2024-01-23	575.50	575.50	575.50	575.50	410
2024-01-22	574.81	574.81	574.81	574.81	106
2024-01-19	563.89	563.89	563.89	563.89	804
2024-01-18	551.99	551.99	551.99	551.99	148
2024-01-17	551.99	551.99	551.99	551.99	37
2024-01-16	566.66	566.66	566.66	566.66	166
2024-01-15	559.18	559.18	559.18	559.18	0
2024-01-12	548.76	548.76	548.76	548.76	54
2024-01-11	541.94	541.94	541.94	541.94	32
2024-01-10	544.87	544.87	544.87	544.87	203
2024-01-09	546.92	546.92	546.92	546.92	73
2024-01-08	537.49	537.49	537.49	537.49	21
2024-01-05	541.98	541.98	541.98	541.98	1,339
2024-01-04	549.38	549.38	549.38	549.38	3,728
2024-01-03	544.39	544.39	544.39	544.39	2,663
2024-01-02	568.37	568.37	568.37	568.37	12
2024-01-01	581.83	581.83	581.83	581.83	0
2023-12-29	581.83	581.83	581.83	581.83	9
2023-12-28	580.20	580.20	580.20	580.20	44
2023-12-27	571.77	571.77	571.77	571.77	67
2023-12-26	565.65	565.65	565.65	565.65	0
2023-12-25	565.65	565.65	565.65	565.65	0
2023-12-22	565.65	565.65	565.65	565.65	762
2023-12-21	565.65	565.65	565.65	565.65	71
2023-12-20	508.52	508.52	508.52	508.52	168
2023-12-19	508.52	508.52	508.52	508.52	182
2023-12-18	508.52	508.52	508.52	508.52	154
2023-12-15	508.52	508.52	508.52	508.52	79
2023-12-14	508.52	508.52	508.52	508.52	5,419
2023-12-13	508.52	508.52	508.52	508.52	216
2023-12-12	477.46	477.46	477.46	477.46	194
2023-12-11	477.46	477.46	477.46	477.46	21
2023-12-08	477.46	477.46	477.46	477.46	93
2023-12-07	477.46	477.46	477.46	477.46	38
2023-12-06	485.71	485.71	485.71	485.71	26
2023-12-05	487.28	487.28	487.28	487.28	81
2023-12-04	487.28	487.28	487.28	487.28	122
2023-12-01	478.48	478.48	478.48	478.48	496
2023-11-30	478.48	478.48	478.48	478.48	199
2023-11-29	464.71	464.71	464.71	464.71	113
2023-11-28	456.30	456.30	456.30	456.30	206
2023-11-27	461.36	461.36	461.36	461.36	5
2023-11-24	461.36	461.36	461.36	461.36	55
2023-11-23	465.90	465.90	465.90	465.90	0
2023-11-22	465.90	465.90	465.90	465.90	243
2023-11-21	469.45	469.45	469.45	469.45	162
2023-11-20	469.45	469.45	469.45	469.45	473
2023-11-17	467.72	467.72	467.72	467.72	81
2023-11-16	467.72	467.72	467.72	467.72	117
2023-11-15	483.06	483.06	483.06	483.06	2,323
2023-11-14	445.36	445.36	445.36	445.36	156
2023-11-13	445.36	445.36	445.36	445.36	186
2023-11-10	445.36	445.36	445.36	445.36	107
2023-11-09	444.16	444.16	444.16	444.16	188
2023-11-08	444.16	444.16	444.16	444.16	1,461
2023-11-07	445.13	445.13	445.13	445.13	78
2023-11-06	445.13	445.13	445.13	445.13	8,888
2023-11-03	445.13	445.13	445.13	445.13	139
2023-11-02	400.88	400.88	400.88	400.88	464
2023-11-01	400.88	400.88	400.88	400.88	26
2023-10-31	400.88	400.88	400.88	400.88	38
2023-10-30	407.10	407.10	407.10	407.10	107
2023-10-27	407.10	407.10	407.10	407.10	223
2023-10-26	407.10	407.10	407.10	407.10	19
2023-10-25	407.10	407.10	407.10	407.10	225
2023-10-24	407.10	407.10	407.10	407.10	178
2023-10-23	407.10	407.10	407.10	407.10	15
2023-10-20	407.10	407.10	407.10	407.10	299
2023-10-19	434.13	434.13	434.13	434.13	224
2023-10-18	434.13	434.13	434.13	434.13	13
2023-10-17	438.61	438.61	438.61	438.61	103
2023-10-16	444.46	444.46	444.46	444.46	30
2023-10-13	444.46	444.46	444.46	444.46	207
2023-10-12	448.17	448.17	448.17	448.17	123
2023-10-11	448.17	448.17	448.17	448.17	31
2023-10-10	448.17	448.17	448.17	448.17	112
2023-10-09	417.05	417.05	417.05	417.05	67
2023-10-06	417.05	417.05	417.05	417.05	249
2023-10-05	417.05	417.05	417.05	417.05	27
2023-10-04	424.80	424.80	424.80	424.80	124
2023-10-03	424.80	424.80	424.80	424.80	60
2023-10-02	451.59	451.59	451.59	451.59	88
2023-09-29	451.59	451.59	451.59	451.59	461
2023-09-28	451.59	451.59	451.59	451.59	8,040
2023-09-27	437.69	437.69	437.69	437.69	975
2023-09-26	442.00	442.00	442.00	442.00	1,531
2023-09-25	433.69	433.69	433.69	433.69	99
2023-09-22	433.69	433.69	433.69	433.69	44
2023-09-21	450.54	450.54	450.54	450.54	50
2023-09-20	450.54	450.54	450.54	450.54	19
2023-09-19	447.34	447.34	447.34	447.34	129
2023-09-18	447.34	447.34	447.34	447.34	125
2023-09-15	447.34	447.34	447.34	447.34	56
2023-09-14	447.34	447.34	447.34	447.34	60
2023-09-13	447.72	447.72	447.72	447.72	129
2023-09-12	460.42	460.42	460.42	460.42	486
2023-09-11	476.53	476.53	476.53	476.53	148
2023-09-08	476.53	476.53	476.53	476.53	97
2023-09-07	476.53	476.53	476.53	476.53	30
2023-09-06	476.53	476.53	476.53	476.53	184
2023-09-05	480.78	480.78	480.78	480.78	162
2023-09-04	489.01	489.01	489.01	489.01	0
2023-09-01	489.01	489.01	489.01	489.01	161
2023-08-31	460.83	460.83	460.83	460.83	30
2023-08-30	460.83	460.83	460.83	460.83	42
2023-08-29	460.83	460.83	460.83	460.83	328
2023-08-28	453.49	453.49	453.49	453.49	0
2023-08-25	453.49	453.49	453.49	453.49	16
2023-08-24	453.49	453.49	453.49	453.49	365
2023-08-23	453.49	453.49	453.49	453.49	336
2023-08-22	453.49	453.49	453.49	453.49	35
2023-08-21	453.49	453.49	453.49	453.49	181
2023-08-18	482.91	482.91	482.91	482.91	167
2023-08-17	482.91	482.91	482.91	482.91	12
2023-08-16	482.91	482.91	482.91	482.91	172
2023-08-15	485.44	485.44	485.44	485.44	17
2023-08-14	485.44	485.44	485.44	485.44	67
2023-08-11	481.84	481.84	481.84	481.84	15,145
2023-08-10	468.19	468.19	468.19	468.19	46
2023-08-09	468.19	468.19	468.19	468.19	4,463
2023-08-08	468.19	468.19	468.19	468.19	63
2023-08-07	468.19	468.19	468.19	468.19	223
2023-08-04	468.19	468.19	468.19	468.19	94
2023-08-03	475.94	475.94	475.94	475.94	202
2023-08-02	475.94	475.94	475.94	475.94	47
2023-08-01	461.25	461.25	461.25	461.25	95
2023-07-31	461.25	461.25	461.25	461.25	165
2023-07-28	445.73	445.73	445.73	445.73	128
2023-07-27	436.58	436.58	436.58	436.58	357
2023-07-26	443.95	443.95	443.95	443.95	66
2023-07-25	451.36	451.36	451.36	451.36	60
2023-07-24	457.58	457.58	457.58	457.58	0
2023-07-21	457.58	457.58	457.58	457.58	90
2023-07-20	457.58	457.58	457.58	457.58	345
2023-07-19	457.58	457.58	457.58	457.58	7,271
2023-07-18	459.65	459.65	459.65	459.65	88
2023-07-17	444.25	444.25	444.25	444.25	88
2023-07-14	466.70	466.70	466.70	466.70	153
2023-07-13	466.70	466.70	466.70	466.70	4,166
2023-07-12	465.65	465.65	465.65	465.65	244
2023-07-11	453.02	453.02	453.02	453.02	252
2023-07-10	433.59	433.59	433.59	433.59	392
2023-07-07	433.59	433.59	433.59	433.59	478
2023-07-06	433.59	433.59	433.59	433.59	236
2023-07-05	449.18	449.18	449.18	449.18	146
2023-07-04	449.18	449.18	449.18	449.18	0
2023-07-03	449.18	449.18	449.18	449.18	193
2023-06-30	414.73	414.73	414.73	414.73	305
2023-06-29	414.73	414.73	414.73	414.73	263
2023-06-28	414.73	414.73	414.73	414.73	252
2023-06-27	414.73	414.73	414.73	414.73	622
2023-06-26	414.73	414.73	414.73	414.73	179
2023-06-23	400.83	400.83	400.83	400.83	436
2023-06-22	406.74	406.74	406.74	406.74	16,161
2023-06-21	398.43	398.43	398.43	398.43	438
2023-06-20	398.43	398.43	398.43	398.43	445
2023-06-19	412.41	412.41	412.41	412.41	18
2023-06-16	407.33	407.33	407.33	407.33	55
2023-06-15	403.08	403.08	403.08	403.08	194
2023-06-14	403.08	403.08	403.08	403.08	239
2023-06-13	403.08	403.08	403.08	403.08	1,881
2023-06-12	387.51	387.51	387.51	387.51	494
2023-06-09	387.51	387.51	387.51	387.51	24
2023-06-08	387.51	387.51	387.51	387.51	292
2023-06-07	370.72	370.72	370.72	370.72	183
2023-06-06	370.72	370.72	370.72	370.72	139
2023-06-05	337.31	337.31	337.31	337.31	372
2023-06-02	337.31	337.31	337.31	337.31	173
2023-06-01	337.31	337.31	337.31	337.31	147
2023-05-31	337.31	337.31	337.31	337.31	443
2023-05-30	344.98	344.98	344.98	344.98	172
2023-05-29	346.53	346.53	346.53	346.53	0
2023-05-26	346.53	346.53	346.53	346.53	440
2023-05-25	346.53	346.53	346.53	346.53	630
2023-05-24	346.53	346.53	346.53	346.53	691
2023-05-23	346.53	346.53	346.53	346.53	223
2023-05-22	346.53	346.53	346.53	346.53	161
2023-05-19	334.11	334.11	334.11	334.11	582
2023-05-18	334.11	334.11	334.11	334.11	119
2023-05-17	334.11	334.11	334.11	334.11	136
2023-05-16	339.27	339.27	339.27	339.27	21
2023-05-15	334.08	334.08	334.08	334.08	101
2023-05-12	334.08	334.08	334.08	334.08	3,611
2023-05-11	331.45	331.45	331.45	331.45	885
2023-05-10	337.34	337.34	337.34	337.34	9
2023-05-09	337.87	337.87	337.87	337.87	3
2023-05-08	337.87	337.87	337.87	337.87	0
2023-05-05	337.87	337.87	337.87	337.87	84
2023-05-04	337.87	337.87	337.87	337.87	252
2023-05-03	352.38	352.38	352.38	352.38	178
2023-05-02	352.38	352.38	352.38	352.38	70
2023-05-01	353.98	353.98	353.98	353.98	0
2023-04-28	353.98	353.98	353.98	353.98	186
2023-04-27	349.48	349.48	349.48	349.48	456
2023-04-26	378.78	378.78	378.78	378.78	563
2023-04-25	375.14	375.14	375.14	375.14	5
2023-04-24	375.14	375.14	375.14	375.14	88
2023-04-21	375.22	375.22	375.22	375.22	51
2023-04-20	386.07	386.07	386.07	386.07	246
2023-04-19	386.07	386.07	386.07	386.07	75
2023-04-18	386.07	386.07	386.07	386.07	87
2023-04-17	378.39	378.39	378.39	378.39	100
2023-04-14	378.39	378.39	378.39	378.39	65
2023-04-13	368.23	368.23	368.23	368.23	593
2023-04-12	372.85	372.85	372.85	372.85	593
2023-04-11	389.21	389.21	389.21	389.21	2,253
2023-04-10	358.12	358.12	358.12	358.12	0
2023-04-07	358.12	358.12	358.12	358.12	0
2023-04-06	358.12	358.12	358.12	358.12	322
2023-04-05	354.18	354.18	354.18	354.18	150
2023-04-04	390.15	390.15	390.15	390.15	13,594
2023-04-03	394.82	394.82	394.82	394.82	48
2023-03-31	390.04	390.04	390.04	390.04	702
2023-03-30	389.36	389.36	389.36	389.36	39
2023-03-29	377.16	377.16	377.16	377.16	11,906
2023-03-28	376.09	376.09	376.09	376.09	134
2023-03-27	367.38	367.38	367.38	367.38	359
2023-03-24	371.37	371.37	371.37	371.37	154
2023-03-23	390.00	390.00	390.00	390.00	1,238
2023-03-22	399.16	399.16	399.16	399.16	775
2023-03-21	376.65	376.65	376.65	376.65	728
2023-03-20	376.65	376.65	376.65	376.65	479
2023-03-17	386.20	386.20	386.20	386.20	2,446
2023-03-16	386.20	386.20	386.20	386.20	407
2023-03-15	386.20	386.20	386.20	386.20	6,112
2023-03-14	418.04	418.04	418.04	418.04	221
2023-03-13	416.53	416.53	416.53	416.53	32,742
2023-03-10	475.42	475.42	475.42	475.42	416
2023-03-09	475.42	475.42	475.42	475.42	32,733
2023-03-08	482.95	482.95	482.95	482.95	32,783
2023-03-07	482.95	482.95	482.95	482.95	149
2023-03-06	478.10	478.10	478.10	478.10	256
2023-03-03	474.03	474.03	474.03	474.03	189
2023-03-02	469.45	469.45	469.45	469.45	243
2023-03-01	469.45	469.45	469.45	469.45	332
2023-02-28	469.45	469.45	469.45	469.45	161
2023-02-27	450.43	450.43	450.43	450.43	34
2023-02-24	452.40	452.40	452.40	452.40	184
2023-02-23	452.40	452.40	452.40	452.40	121
2023-02-22	452.40	452.40	452.40	452.40	232
2023-02-21	452.40	452.40	452.40	452.40	196
2023-02-20	470.45	470.45	470.45	470.45	0
2023-02-17	470.45	470.45	470.45	470.45	214
2023-02-16	470.45	470.45	470.45	470.45	177
2023-02-15	469.06	469.06	469.06	469.06	173
2023-02-14	452.52	452.52	452.52	452.52	80
2023-02-13	445.80	445.80	445.80	445.80	93
2023-02-10	445.80	445.80	445.80	445.80	228
2023-02-09	457.87	457.87	457.87	457.87	360
2023-02-08	457.87	457.87	457.87	457.87	53
2023-02-07	453.23	453.23	453.23	453.23	30
2023-02-06	449.44	449.44	449.44	449.44	210
2023-02-03	457.85	457.85	457.85	457.85	110
2023-02-02	457.85	457.85	457.85	457.85	163
2023-02-01	440.95	440.95	440.95	440.95	8,283
2023-01-31	432.10	432.10	432.10	432.10	127
2023-01-30	434.54	434.54	434.54	434.54	43
2023-01-27	432.51	432.51	432.51	432.51	91
2023-01-26	410.40	410.40	410.40	410.40	293
2023-01-25	395.32	395.32	395.32	395.32	45
2023-01-24	392.03	392.03	392.03	392.03	2
2023-01-23	391.80	391.80	391.80	391.80	1,183
2023-01-20	373.33	373.33	373.33	373.33	73
2023-01-19	381.77	381.77	381.77	381.77	245
2023-01-18	388.87	388.87	388.87	388.87	0
2023-01-17	387.97	387.97	387.97	387.97	934
2023-01-16	389.37	389.37	389.37	389.37	0
2023-01-13	389.37	389.37	389.37	389.37	26
2023-01-12	389.71	389.71	389.71	389.71	97
2023-01-11	381.47	381.47	381.47	381.47	0
2023-01-10	377.29	377.29	377.29	377.29	31
2023-01-09	385.99	385.99	385.99	385.99	22
2023-01-06	370.63	370.63	370.63	370.63	341
2023-01-05	366.02	366.02	366.02	366.02	0
2023-01-04	361.98	361.98	361.98	361.98	148
2023-01-03	355.15	355.15	355.15	355.15	0
2023-01-02	355.15	355.15	355.15	355.15	0
2022-12-30	355.15	355.15	355.15	355.15	3
2022-12-29	355.15	355.15	355.15	355.15	1
2022-12-28	355.15	355.15	355.15	355.15	113
2022-12-27	352.38	352.38	352.38	352.38	0
2022-12-26	352.38	352.38	352.38	352.38	0
2022-12-23	352.38	352.38	352.38	352.38	33
2022-12-22	352.38	352.38	352.38	352.38	11,586
2022-12-21	350.61	350.61	350.61	350.61	40
2022-12-20	353.51	353.51	353.51	353.51	50
2022-12-19	353.51	353.51	353.51	353.51	226
2022-12-16	368.14	368.14	368.14	368.14	137
2022-12-15	368.14	368.14	368.14	368.14	4
2022-12-14	367.02	367.02	367.02	367.02	46
2022-12-13	360.45	360.45	360.45	360.45	122
2022-12-12	356.56	356.56	356.56	356.56	54
2022-12-09	357.93	357.93	357.93	357.93	132
2022-12-08	349.61	349.61	349.61	349.61	0
2022-12-07	349.61	349.61	349.61	349.61	0
2022-12-06	349.61	349.61	349.61	349.61	145
2022-12-05	353.17	353.17	353.17	353.17	3
2022-12-02	356.42	356.42	356.42	356.42	21
2022-12-01	353.03	353.03	353.03	353.03	102
2022-11-30	338.66	338.66	338.66	338.66	6
2022-11-29	347.08	347.08	347.08	347.08	17
2022-11-28	355.32	355.32	355.32	355.32	7
2022-11-25	359.67	359.67	359.67	359.67	8
2022-11-24	349.09	349.09	349.09	349.09	0
2022-11-23	349.09	349.09	349.09	349.09	0
2022-11-22	352.44	352.44	352.44	352.44	1,496
2022-11-21	347.50	347.50	347.50	347.50	5
2022-11-18	347.42	347.42	347.42	347.42	20
2022-11-17	345.32	345.32	345.32	345.32	50
2022-11-16	349.79	349.79	349.79	349.79	0
2022-11-15	349.79	349.79	349.79	349.79	82
2022-11-14	353.65	353.65	353.65	353.65	0
2022-11-11	358.09	358.09	358.09	358.09	94
2022-11-10	337.57	337.57	337.57	337.57	663
2022-11-09	324.77	324.77	324.77	324.77	20
2022-11-08	324.61	324.61	324.61	324.61	66
2022-11-07	309.45	309.45	309.45	309.45	83
2022-11-04	309.45	309.45	309.45	309.45	0
2022-11-03	309.45	309.45	309.45	309.45	1,292
2022-11-02	317.77	317.77	317.77	317.77	0
2022-11-01	317.77	317.77	317.77	317.77	20
2022-10-31	309.59	309.59	309.59	309.59	3
2022-10-28	298.65	298.65	298.65	298.65	20
2022-10-27	299.66	299.66	299.66	299.66	296
2022-10-26	290.73	290.73	290.73	290.73	0
2022-10-25	290.73	290.73	290.73	290.73	0
2022-10-24	275.38	275.38	275.38	275.38	0
2022-10-21	275.38	275.38	275.38	275.38	31
2022-10-20	289.22	289.22	289.22	289.22	0
2022-10-19	289.22	289.22	289.22	289.22	100
2022-10-18	283.35	283.35	283.35	283.35	0
2022-10-17	283.35	283.35	283.35	283.35	0
2022-10-14	283.35	283.35	283.35	283.35	66
2022-10-13	277.76	277.76	277.76	277.76	116
2022-10-12	277.76	277.76	277.76	277.76	1,742
2022-10-11	275.41	275.41	275.41	275.41	40
2022-10-10	293.58	293.58	293.58	293.58	0
2022-10-07	293.58	293.58	293.58	293.58	1,782
2022-10-06	290.82	290.82	290.82	290.82	0
2022-10-05	290.82	290.82	290.82	290.82	0
2022-10-04	270.12	270.12	270.12	270.12	165
2022-10-03	270.12	270.12	270.12	270.12	0
2022-09-30	261.76	261.76	261.76	261.76	312
2022-09-29	261.76	261.76	261.76	261.76	11
2022-09-28	264.45	264.45	264.45	264.45	0
2022-09-27	260.01	260.01	260.01	260.01	2,082
2022-09-26	255.15	255.15	255.15	255.15	5
2022-09-23	268.59	268.59	268.59	268.59	228
2022-09-22	282.87	282.87	282.87	282.87	2,498
2022-09-21	292.88	292.88	292.88	292.88	1,897
2022-09-20	288.56	288.56	288.56	288.56	0
2022-09-19	293.07	293.07	293.07	293.07	0
2022-09-16	293.07	293.07	293.07	293.07	0
2022-09-15	285.88	285.88	285.88	285.88	89
2022-09-14	304.32	304.32	304.32	304.32	0
2022-09-13	304.32	304.32	304.32	304.32	40
2022-09-12	314.50	314.50	314.50	314.50	68
2022-09-09	294.09	294.09	294.09	294.09	0
2022-09-08	294.09	294.09	294.09	294.09	0
2022-09-07	294.09	294.09	294.09	294.09	7
2022-09-06	293.86	293.86	293.86	293.86	0
2022-09-05	293.86	293.86	293.86	293.86	0
2022-09-02	293.86	293.86	293.86	293.86	482
2022-09-01	287.75	287.75	287.75	287.75	413
2022-08-31	292.17	292.17	292.17	292.17	0
2022-08-30	315.87	315.87	315.87	315.87	0
2022-08-29	315.87	315.87	315.87	315.87	0
2022-08-26	315.87	315.87	315.87	315.87	11
2022-08-25	314.95	314.95	314.95	314.95	91
2022-08-24	307.44	307.44	307.44	307.44	0
2022-08-23	308.55	308.55	308.55	308.55	0
2022-08-22	309.06	309.06	309.06	309.06	82
2022-08-19	321.19	321.19	321.19	321.19	58
2022-08-18	321.19	321.19	321.19	321.19	202
2022-08-17	338.36	338.36	338.36	338.36	0
2022-08-16	338.36	338.36	338.36	338.36	0
2022-08-15	338.36	338.36	338.36	338.36	17
2022-08-12	333.09	333.09	333.09	333.09	92
2022-08-11	333.09	333.09	333.09	333.09	12
2022-08-10	324.16	324.16	324.16	324.16	29
2022-08-09	326.46	326.46	326.46	326.46	1
2022-08-08	326.46	326.46	326.46	326.46	703
2022-08-05	317.80	317.80	317.80	317.80	26
2022-08-04	317.80	317.80	317.80	317.80	1
2022-08-03	314.86	314.86	314.86	314.86	0
2022-08-02	314.86	314.86	314.86	314.86	0
2022-08-01	314.86	314.86	314.86	314.86	88
2022-07-29	308.00	308.00	308.00	308.00	308
2022-07-28	296.26	296.26	296.26	296.26	162
2022-07-27	278.14	278.14	278.14	278.14	0
2022-07-26	278.14	278.14	278.14	278.14	0
2022-07-25	275.66	275.66	275.66	275.66	0
2022-07-22	251.60	251.60	251.60	251.60	0
2022-07-21	251.60	251.60	251.60	251.60	0
2022-07-20	251.60	251.60	251.60	251.60	204
2022-07-19	251.60	251.60	251.60	251.60	1
2022-07-18	251.60	251.60	251.60	251.60	5,266
2022-07-15	252.49	252.49	252.49	252.49	1,619
2022-07-14	242.32	242.32	242.32	242.32	4
2022-07-13	250.94	250.94	250.94	250.94	0
2022-07-12	250.94	250.94	250.94	250.94	110
2022-07-11	248.03	248.03	248.03	248.03	0
2022-07-08	250.35	250.35	250.35	250.35	88
2022-07-07	242.75	242.75	242.75	242.75	0
2022-07-06	242.75	242.75	242.75	242.75	0
2022-07-05	242.75	242.75	242.75	242.75	0
2022-07-04	242.75	242.75	242.75	242.75	0
2022-07-01	242.75	242.75	242.75	242.75	3
2022-06-30	240.28	240.28	240.28	240.28	980
2022-06-29	255.99	255.99	255.99	255.99	1,801
2022-06-28	255.99	255.99	255.99	255.99	106
2022-06-27	249.07	249.07	249.07	249.07	5
2022-06-24	246.94	246.94	246.94	246.94	2
2022-06-23	241.35	241.35	241.35	241.35	0
2022-06-22	246.70	246.70	246.70	246.70	0
2022-06-21	246.70	246.70	246.70	246.70	314
2022-06-20	244.85	244.85	244.85	244.85	0
2022-06-17	244.85	244.85	244.85	244.85	10
2022-06-16	245.90	245.90	245.90	245.90	249
2022-06-15	263.52	263.52	263.52	263.52	8
2022-06-14	264.58	264.58	264.58	264.58	233
2022-06-13	272.88	272.88	272.88	272.88	3
2022-06-10	287.45	287.45	287.45	287.45	112
2022-06-09	312.68	312.68	312.68	312.68	0
2022-06-08	312.68	312.68	312.68	312.68	0
2022-06-07	292.11	292.11	292.11	292.11	0
2022-06-06	292.11	292.11	292.11	292.11	0
2022-06-03	298.73	298.73	298.73	298.73	0
2022-06-02	298.73	298.73	298.73	298.73	0
2022-06-01	298.73	298.73	298.73	298.73	75
2022-05-31	293.72	293.72	293.72	293.72	0
2022-05-30	293.72	293.72	293.72	293.72	0
2022-05-27	293.72	293.72	293.72	293.72	101
2022-05-26	284.03	284.03	284.03	284.03	200
2022-05-25	265.41	265.41	265.41	265.41	26
2022-05-24	266.10	266.10	266.10	266.10	4
2022-05-23	272.71	272.71	272.71	272.71	0
2022-05-20	272.71	272.71	272.71	272.71	0
2022-05-19	269.14	269.14	269.14	269.14	210
2022-05-18	290.46	290.46	290.46	290.46	0
2022-05-17	292.42	292.42	292.42	292.42	85
2022-05-16	292.13	292.13	292.13	292.13	0
2022-05-13	285.31	285.31	285.31	285.31	118
2022-05-12	275.55	275.55	275.55	275.55	85
2022-05-11	293.64	293.64	293.64	293.64	0
2022-05-10	293.64	293.64	293.64	293.64	0
2022-05-09	293.64	293.64	293.64	293.64	1
2022-05-06	300.14	300.14	300.14	300.14	137
2022-05-05	320.51	320.51	320.51	320.51	2,846
2022-05-04	307.54	307.54	307.54	307.54	365
2022-05-03	307.39	307.39	307.39	307.39	153
2022-05-02	317.82	317.82	317.82	317.82	0
2022-04-29	317.82	317.82	317.82	317.82	126
2022-04-28	308.74	308.74	308.74	308.74	556
2022-04-27	307.80	307.80	307.80	307.80	11,999
2022-04-26	309.95	309.95	309.95	309.95	147
2022-04-25	303.03	303.03	303.03	303.03	482
2022-04-22	333.28	333.28	333.28	333.28	70
2022-04-21	359.03	359.03	359.03	359.03	147
2022-04-20	355.46	355.46	355.46	355.46	245
2022-04-19	346.84	346.84	346.84	346.84	201
2022-04-18	324.75	324.75	324.75	324.75	0
2022-04-15	324.75	324.75	324.75	324.75	0
2022-04-14	324.75	324.75	324.75	324.75	70
2022-04-13	318.40	318.40	318.40	318.40	143
2022-04-12	324.11	324.11	324.11	324.11	2,988
2022-04-11	322.67	322.67	322.67	322.67	250
2022-04-08	324.79	324.79	324.79	324.79	4
2022-04-07	320.12	320.12	320.12	320.12	145
2022-04-06	329.13	329.13	329.13	329.13	174
2022-04-05	348.85	348.85	348.85	348.85	258
2022-04-04	353.19	353.19	353.19	353.19	254
2022-04-01	360.31	360.31	360.31	360.31	191
2022-03-31	363.92	363.92	363.92	363.92	252
2022-03-30	366.52	366.52	366.52	366.52	56
2022-03-29	360.91	360.91	360.91	360.91	0
2022-03-28	360.91	360.91	360.91	360.91	0
2022-03-25	360.91	360.91	360.91	360.91	121
2022-03-24	357.18	357.18	357.18	357.18	1,116
2022-03-23	361.15	361.15	361.15	361.15	300
2022-03-22	349.29	349.29	349.29	349.29	68
2022-03-21	346.25	346.25	346.25	346.25	91
2022-03-18	346.77	346.77	346.77	346.77	2
2022-03-17	345.56	345.56	345.56	345.56	300
2022-03-16	323.62	323.62	323.62	323.62	417
2022-03-15	323.62	323.62	323.62	323.62	474
2022-03-14	322.11	322.11	322.11	322.11	500
2022-03-11	321.25	321.25	321.25	321.25	0
2022-03-10	311.83	311.83	311.83	311.83	162
2022-03-09	315.45	315.45	315.45	315.45	521
2022-03-08	305.60	305.60	305.60	305.60	609
2022-03-07	313.99	313.99	313.99	313.99	1
2022-03-04	313.99	313.99	313.99	313.99	917
2022-03-03	322.88	322.88	322.88	322.88	181
2022-03-02	314.41	314.41	314.41	314.41	0
2022-03-01	314.43	314.43	314.43	314.43	501
2022-02-28	317.23	317.23	317.23	317.23	126
2022-02-25	310.47	310.47	310.47	310.47	237
2022-02-24	293.43	293.43	293.43	293.43	252
2022-02-23	315.17	315.17	315.17	315.17	0
2022-02-22	309.92	309.92	309.92	309.92	216
2022-02-21	311.94	311.94	311.94	311.94	0
2022-02-18	311.94	311.94	311.94	311.94	10
2022-02-17	318.69	318.69	318.69	318.69	3
2022-02-16	322.60	322.60	322.60	322.60	241
2022-02-15	318.21	318.21	318.21	318.21	12
2022-02-14	316.57	316.57	316.57	316.57	10
2022-02-11	326.55	326.55	326.55	326.55	229
2022-02-10	333.90	333.90	333.90	333.90	0
2022-02-09	323.39	323.39	323.39	323.39	20
2022-02-08	313.65	313.65	313.65	313.65	0
2022-02-07	313.65	313.65	313.65	313.65	9
2022-02-04	325.40	325.40	325.40	325.40	13
2022-02-03	325.99	325.99	325.99	325.99	498
2022-02-02	328.13	328.13	328.13	328.13	0
2022-02-01	323.49	323.49	323.49	323.49	22
2022-01-31	317.83	317.83	317.83	317.83	3
2022-01-28	319.07	319.07	319.07	319.07	21
2022-01-27	308.40	308.40	308.40	308.40	0
2022-01-26	308.40	308.40	308.40	308.40	100
2022-01-25	291.07	291.07	291.07	291.07	0
2022-01-24	292.94	292.94	292.94	292.94	1,320
2022-01-21	301.26	301.26	301.26	301.26	145
2022-01-20	317.17	317.17	317.17	317.17	335
2022-01-19	313.88	313.88	313.88	313.88	3
2022-01-18	319.19	319.19	319.19	319.19	260
2022-01-17	327.82	327.82	327.82	327.82	0
2022-01-14	338.47	338.47	338.47	338.47	0
2022-01-13	333.99	333.99	333.99	333.99	0
2022-01-12	333.99	333.99	333.99	333.99	0
2022-01-11	319.94	319.94	319.94	319.94	0
2022-01-10	319.94	319.94	319.94	319.94	117
2022-01-07	334.76	334.76	334.76	334.76	214
2022-01-06	333.53	333.53	333.53	333.53	41
2022-01-05	344.34	344.34	344.34	344.34	40
2022-01-04	333.13	333.13	333.13	333.13	0
2022-01-03	333.13	333.13	333.13	333.13	0
2021-12-31	333.13	333.13	333.13	333.13	0
2021-12-30	333.13	333.13	333.13	333.13	0
2021-12-29	333.13	333.13	333.13	333.13	9
2021-12-28	332.19	332.19	332.19	332.19	0
2021-12-27	332.19	332.19	332.19	332.19	0
2021-12-24	332.19	332.19	332.19	332.19	0
2021-12-23	332.19	332.19	332.19	332.19	80
2021-12-22	329.90	329.90	329.90	329.90	166
2021-12-21	317.81	317.81	317.81	317.81	0
2021-12-20	318.91	318.91	318.91	318.91	337
2021-12-17	347.79	347.79	347.79	347.79	0
2021-12-16	341.15	341.15	341.15	341.15	0
2021-12-15	329.53	329.53	329.53	329.53	71
2021-12-14	339.56	339.56	339.56	339.56	0
2021-12-13	339.56	339.56	339.56	339.56	313
2021-12-10	346.57	346.57	346.57	346.57	49
2021-12-09	356.92	356.92	356.92	356.92	0
2021-12-08	356.40	356.40	356.40	356.40	0
2021-12-07	354.34	354.34	354.34	354.34	283
2021-12-06	336.63	336.63	336.63	336.63	195
2021-12-03	337.75	337.75	337.75	337.75	310
2021-12-02	337.75	337.75	337.75	337.75	3
2021-12-01	345.59	345.59	345.59	345.59	86
2021-11-30	350.81	350.81	350.81	350.81	107
2021-11-29	357.92	357.92	357.92	357.92	579
2021-11-26	361.51	361.51	361.51	361.51	864
2021-11-25	373.89	373.89	373.89	373.89	0
2021-11-24	372.95	372.95	372.95	372.95	0
2021-11-23	380.83	380.83	380.83	380.83	123
2021-11-22	380.83	380.83	380.83	380.83	114
2021-11-19	377.43	377.43	377.43	377.43	25
2021-11-18	375.37	375.37	375.37	375.37	149
2021-11-17	375.37	375.37	375.37	375.37	10,758
2021-11-16	383.19	383.19	383.19	383.19	0
2021-11-15	383.19	383.19	383.19	383.19	30
2021-11-12	385.76	385.76	385.76	385.76	3
2021-11-11	391.00	391.00	391.00	391.00	0
2021-11-10	391.00	391.00	391.00	391.00	0
2021-11-09	393.55	393.55	393.55	393.55	76
2021-11-08	397.50	397.50	397.50	397.50	383
2021-11-05	394.15	394.15	394.15	394.15	148
2021-11-04	389.96	389.96	389.96	389.96	76
2021-11-03	387.10	387.10	387.10	387.10	102
2021-11-02	387.10	387.10	387.10	387.10	109
2021-11-01	383.16	383.16	383.16	383.16	90
2021-10-29	368.02	368.02	368.02	368.02	0
2021-10-28	366.26	366.26	366.26	366.26	88
2021-10-27	366.26	366.26	366.26	366.26	0
2021-10-26	366.26	366.26	366.26	366.26	0
2021-10-25	362.75	362.75	362.75	362.75	0
2021-10-22	362.75	362.75	362.75	362.75	0
2021-10-21	362.75	362.75	362.75	362.75	0
2021-10-20	362.75	362.75	362.75	362.75	93
2021-10-19	346.26	346.26	346.26	346.26	0
2021-10-18	346.26	346.26	346.26	346.26	22
2021-10-15	355.26	355.26	355.26	355.26	76
2021-10-14	342.58	342.58	342.58	342.58	171
2021-10-13	344.79	344.79	344.79	344.79	90
2021-10-12	344.79	344.79	344.79	344.79	37
2021-10-11	342.63	342.63	342.63	342.63	3
2021-10-08	355.53	355.53	355.53	355.53	0
2021-10-07	355.53	355.53	355.53	355.53	111
2021-10-06	355.26	355.26	355.26	355.26	0
2021-10-05	355.26	355.26	355.26	355.26	9
2021-10-04	359.22	359.22	359.22	359.22	0
2021-10-01	359.22	359.22	359.22	359.22	0
2021-09-30	359.22	359.22	359.22	359.22	3
2021-09-29	366.55	366.55	366.55	366.55	0
2021-09-28	365.84	365.84	365.84	365.84	0
2021-09-27	356.68	356.68	356.68	356.68	181
2021-09-24	355.27	355.27	355.27	355.27	0
2021-09-23	358.85	358.85	358.85	358.85	757
2021-09-22	342.13	342.13	342.13	342.13	7
2021-09-21	327.74	327.74	327.74	327.74	8
2021-09-20	341.46	341.46	341.46	341.46	0
2021-09-17	341.78	341.78	341.78	341.78	19
2021-09-16	341.60	341.60	341.60	341.60	50
2021-09-15	331.30	331.30	331.30	331.30	0
2021-09-14	334.25	334.25	334.25	334.25	115
2021-09-13	345.57	345.57	345.57	345.57	0
2021-09-10	338.90	338.90	338.90	338.90	0
2021-09-09	338.90	338.90	338.90	338.90	2
2021-09-08	351.97	351.97	351.97	351.97	16
2021-09-07	351.97	351.97	351.97	351.97	5
2021-09-06	351.97	351.97	351.97	351.97	0
2021-09-03	352.65	352.65	352.65	352.65	0
2021-09-02	352.65	352.65	352.65	352.65	0
2021-09-01	352.65	352.65	352.65	352.65	0
2021-08-31	353.26	353.26	353.26	353.26	4
2021-08-30	352.01	352.01	352.01	352.01	0
2021-08-27	352.01	352.01	352.01	352.01	1
2021-08-26	351.25	351.25	351.25	351.25	103
2021-08-25	341.38	341.38	341.38	341.38	0
2021-08-24	341.38	341.38	341.38	341.38	16
2021-08-23	330.13	330.13	330.13	330.13	0
2021-08-20	331.44	331.44	331.44	331.44	0
2021-08-19	331.16	331.16	331.16	331.16	131
2021-08-18	343.71	343.71	343.71	343.71	8
2021-08-17	360.44	360.44	360.44	360.44	29
2021-08-16	360.44	360.44	360.44	360.44	0
2021-08-13	360.44	360.44	360.44	360.44	354
2021-08-12	363.28	363.28	363.28	363.28	44
2021-08-11	346.38	346.38	346.38	346.38	5
2021-08-10	341.21	341.21	341.21	341.21	162
2021-08-09	323.67	323.67	323.67	323.67	5
2021-08-06	323.67	323.67	323.67	323.67	0
2021-08-05	323.67	323.67	323.67	323.67	4,992
2021-08-04	335.14	335.14	335.14	335.14	277
2021-08-03	325.12	325.12	325.12	325.12	42
2021-08-02	329.55	329.55	329.55	329.55	0
2021-07-30	331.14	331.14	331.14	331.14	1
2021-07-29	321.25	321.25	321.25	321.25	122
2021-07-28	328.00	328.00	328.00	328.00	192
2021-07-27	327.91	327.91	327.91	327.91	0
2021-07-26	325.19	325.19	325.19	325.19	105
2021-07-23	320.66	320.66	320.66	320.66	0
2021-07-22	323.19	323.19	323.19	323.19	13
2021-07-21	311.60	311.60	311.60	311.60	13
2021-07-20	297.38	297.38	297.38	297.38	208
2021-07-19	298.91	298.91	298.91	298.91	142
2021-07-16	315.94	315.94	315.94	315.94	0
2021-07-15	315.94	315.94	315.94	315.94	0
2021-07-14	315.94	315.94	315.94	315.94	0
2021-07-13	316.16	316.16	316.16	316.16	0
2021-07-12	316.16	316.16	316.16	316.16	3,995
2021-07-09	301.23	301.23	301.23	301.23	0
2021-07-08	301.23	301.23	301.23	301.23	9
2021-07-07	311.43	311.43	311.43	311.43	0
2021-07-06	312.41	312.41	312.41	312.41	43
2021-07-05	319.34	319.34	319.34	319.34	0
2021-07-02	322.00	322.00	322.00	322.00	0
2021-07-01	322.00	322.00	322.00	322.00	37
2021-06-30	319.09	319.09	319.09	319.09	0
2021-06-29	319.09	319.09	319.09	319.09	8
2021-06-28	314.99	314.99	314.99	314.99	115
2021-06-25	323.18	323.18	323.18	323.18	1,952
2021-06-24	311.44	311.44	311.44	311.44	54
2021-06-23	309.88	309.88	309.88	309.88	27
2021-06-22	298.89	298.89	298.89	298.89	21
2021-06-21	288.95	288.95	288.95	288.95	300
2021-06-18	293.57	293.57	293.57	293.57	99
2021-06-17	308.00	308.00	308.00	308.00	218
2021-06-16	305.84	305.84	305.84	305.84	25
2021-06-15	302.98	302.98	302.98	302.98	0
2021-06-14	303.33	303.33	303.33	303.33	141
2021-06-11	305.51	305.51	305.51	305.51	1,009
2021-06-10	324.24	324.24	324.24	324.24	10
2021-06-09	324.24	324.24	324.24	324.24	0
2021-06-08	321.82	321.82	321.82	321.82	0
2021-06-07	321.82	321.82	321.82	321.82	215
2021-06-04	330.89	330.89	330.89	330.89	7
2021-06-03	338.68	338.68	338.68	338.68	0
2021-06-02	333.59	333.59	333.59	333.59	0
2021-06-01	333.59	333.59	333.59	333.59	1
2021-05-28	333.59	333.59	333.59	333.59	175
2021-05-27	329.43	329.43	329.43	329.43	3
2021-05-26	328.58	328.58	328.58	328.58	0
2021-05-25	326.94	326.94	326.94	326.94	0
2021-05-24	324.81	324.81	324.81	324.81	0
2021-05-21	324.81	324.81	324.81	324.81	24
2021-05-20	316.50	316.50	316.50	316.50	8
2021-05-19	341.10	341.10	341.10	341.10	2
2021-05-18	341.10	341.10	341.10	341.10	0
2021-05-17	338.33	338.33	338.33	338.33	0
2021-05-14	338.33	338.33	338.33	338.33	32
2021-05-13	340.33	340.33	340.33	340.33	0
2021-05-12	340.33	340.33	340.33	340.33	20
2021-05-11	343.30	343.30	343.30	343.30	33
2021-05-10	349.88	349.88	349.88	349.88	82
2021-05-07	341.88	341.88	341.88	341.88	280
2021-05-06	341.70	341.70	341.70	341.70	9
2021-05-05	327.77	327.77	327.77	327.77	4
2021-05-04	320.09	320.09	320.09	320.09	0
2021-04-30	324.82	324.82	324.82	324.82	0
2021-04-29	324.82	324.82	324.82	324.82	0
2021-04-28	324.82	324.82	324.82	324.82	0
2021-04-27	322.75	322.75	322.75	322.75	58
2021-04-26	319.07	319.07	319.07	319.07	0
2021-04-23	319.07	319.07	319.07	319.07	3
2021-04-22	317.18	317.18	317.18	317.18	8
2021-04-21	315.40	315.40	315.40	315.40	15
2021-04-20	307.84	307.84	307.84	307.84	29
2021-04-19	318.42	318.42	318.42	318.42	129
2021-04-16	321.71	321.71	321.71	321.71	0
2021-04-15	321.71	321.71	321.71	321.71	69
2021-04-14	324.35	324.35	324.35	324.35	13
2021-04-13	327.87	327.87	327.87	327.87	17
2021-04-12	324.27	324.27	324.27	324.27	34
2021-04-09	322.90	322.90	322.90	322.90	0
2021-04-08	326.09	326.09	326.09	326.09	0
2021-04-07	326.09	326.09	326.09	326.09	135
2021-04-06	331.55	331.55	331.55	331.55	1,368
2021-04-01	331.06	331.06	331.06	331.06	2
2021-03-31	325.01	325.01	325.01	325.01	58
2021-03-30	329.28	329.28	329.28	329.28	12
2021-03-29	326.22	326.22	326.22	326.22	55
2021-03-26	321.81	321.81	321.81	321.81	7
2021-03-25	297.59	297.59	297.59	297.59	0
2021-03-24	297.59	297.59	297.59	297.59	0
2021-03-23	304.91	304.91	304.91	304.91	105
2021-03-22	309.64	309.64	309.64	309.64	19
2021-03-19	330.50	330.50	330.50	330.50	43
2021-03-18	330.50	330.50	330.50	330.50	57
2021-03-17	314.99	314.99	314.99	314.99	5
2021-03-16	316.63	316.63	316.63	316.63	32
2021-03-15	317.86	317.86	317.86	317.86	15
2021-03-12	314.98	314.98	314.98	314.98	6
2021-03-11	312.93	312.93	312.93	312.93	9
2021-03-10	296.73	296.73	296.73	296.73	266
2021-03-09	302.60	302.60	302.60	302.60	20
2021-03-08	304.89	304.89	304.89	304.89	132
2021-03-05	289.57	289.57	289.57	289.57	77
2021-03-04	294.93	294.93	294.93	294.93	41
2021-03-03	297.43	297.43	297.43	297.43	9
2021-03-02	300.14	300.14	300.14	300.14	1
2021-03-01	297.38	297.38	297.38	297.38	0
2021-02-26	295.11	295.11	295.11	295.11	5
2021-02-25	303.20	303.20	303.20	303.20	28
2021-02-24	315.97	315.97	315.97	315.97	623
2021-02-23	294.00	294.00	294.00	294.00	488
2021-02-22	295.98	295.98	295.98	295.98	91
2021-02-19	273.24	273.24	273.24	273.24	7
2021-02-18	268.13	268.13	268.13	268.13	1
2021-02-17	280.70	280.70	280.70	280.70	228
2021-02-16	290.84	290.84	290.84	290.84	216
2021-02-15	285.13	285.13	285.13	285.13	0
2021-02-12	285.13	285.13	285.13	285.13	7
2021-02-11	278.95	278.95	278.95	278.95	0
2021-02-10	278.95	278.95	278.95	278.95	9
2021-02-09	273.40	273.40	273.40	273.40	0
2021-02-08	270.10	270.10	270.10	270.10	40
2021-02-05	264.24	264.24	264.24	264.24	328
2021-02-04	257.29	257.29	257.29	257.29	15
2021-02-03	260.76	260.76	260.76	260.76	33
2021-02-02	260.76	260.76	260.76	260.76	705
2021-02-01	247.06	247.06	247.06	247.06	33
2021-01-29	238.54	238.54	238.54	238.54	9,449
2021-01-28	238.54	238.54	238.54	238.54	1,794
2021-01-27	238.54	238.54	238.54	238.54	2,603
2021-01-26	250.30	250.30	250.30	250.30	2,943
2021-01-25	260.65	260.65	260.65	260.65	6,424
2021-01-22	260.65	260.65	260.65	260.65	0
2021-01-21	260.65	260.65	260.65	260.65	3
2021-01-20	257.37	257.37	257.37	257.37	0
2021-01-19	257.37	257.37	257.37	257.37	0
2021-01-18	257.37	257.37	257.37	257.37	0
2021-01-15	257.37	257.37	257.37	257.37	150
2021-01-14	262.14	262.14	262.14	262.14	0
2021-01-13	262.14	262.14	262.14	262.14	0
2021-01-12	254.45	254.45	254.45	254.45	0
2021-01-11	254.45	254.45	254.45	254.45	0
2021-01-08	262.60	262.60	262.60	262.60	38
2021-01-07	264.82	264.82	264.82	264.82	25
2021-01-06	255.06	255.06	255.06	255.06	10
2021-01-05	234.70	234.70	234.70	234.70	0
2021-01-04	234.70	234.70	234.70	234.70	2
2020-12-31	228.61	228.61	228.61	228.61	0
2020-12-30	228.61	228.61	228.61	228.61	14
2020-12-29	230.68	230.68	230.68	230.68	301
2020-12-24	228.12	228.12	228.12	228.12	0
2020-12-23	228.12	228.12	228.12	228.12	6
2020-12-22	229.98	229.98	229.98	229.98	0
2020-12-21	227.54	227.54	227.54	227.54	0
2020-12-18	226.60	226.60	226.60	226.60	16
2020-12-17	226.60	226.60	226.60	226.60	112
2020-12-16	238.98	238.98	238.98	238.98	0
2020-12-15	240.59	240.59	240.59	240.59	0
2020-12-14	244.22	244.22	244.22	244.22	0
2020-12-11	245.62	245.62	245.62	245.62	4
2020-12-10	245.62	245.62	245.62	245.62	0
2020-12-09	245.62	245.62	245.62	245.62	0
2020-12-08	245.62	245.62	245.62	245.62	0
2020-12-07	245.62	245.62	245.62	245.62	679
2020-12-04	231.40	231.40	231.40	231.40	0
2020-12-03	231.40	231.40	231.40	231.40	0
2020-12-02	234.87	234.87	234.87	234.87	28
2020-12-01	231.79	231.79	231.79	231.79	128
2020-11-30	229.39	229.39	229.39	229.39	5
2020-11-27	233.48	233.48	233.48	233.48	54
2020-11-26	230.84	230.84	230.84	230.84	0
2020-11-25	230.84	230.84	230.84	230.84	6
2020-11-24	234.93	234.93	234.93	234.93	1,267
2020-11-23	222.88	222.88	222.88	222.88	1
2020-11-20	219.96	219.96	219.96	219.96	13
2020-11-19	212.85	212.85	212.85	212.85	0
2020-11-18	212.85	212.85	212.85	212.85	0
2020-11-17	212.85	212.85	212.85	212.85	55
2020-11-16	212.21	212.21	212.21	212.21	24
2020-11-13	206.11	206.11	206.11	206.11	0
2020-11-12	206.11	206.11	206.11	206.11	0
2020-11-11	206.11	206.11	206.11	206.11	14
2020-11-10	208.58	208.58	208.58	208.58	62
2020-11-09	192.17	192.17	192.17	192.17	0
2020-11-06	186.77	186.77	186.77	186.77	0
2020-11-05	186.77	186.77	186.77	186.77	0
2020-11-04	172.40	172.40	172.40	172.40	0
2020-11-03	172.40	172.40	172.40	172.40	0
2020-11-02	172.40	172.40	172.40	172.40	0
2020-10-30	172.40	172.40	172.40	172.40	16
2020-10-29	172.40	172.40	172.40	172.40	12
2020-10-28	171.86	171.86	171.86	171.86	212
2020-10-27	176.26	176.26	176.26	176.26	46
2020-10-26	185.33	185.33	185.33	185.33	0
2020-10-23	185.33	185.33	185.33	185.33	6
2020-10-22	187.30	187.30	187.30	187.30	0
2020-10-21	190.08	190.08	190.08	190.08	2
2020-10-20	191.77	191.77	191.77	191.77	0
2020-10-19	187.97	187.97	187.97	187.97	0
2020-10-16	187.97	187.97	187.97	187.97	0
2020-10-15	188.78	188.78	188.78	188.78	150
2020-10-14	193.91	193.91	193.91	193.91	38
2020-10-13	193.91	193.91	193.91	193.91	25
2020-10-12	196.35	196.35	196.35	196.35	13
2020-10-09	201.08	201.08	201.08	201.08	0
2020-10-08	201.08	201.08	201.08	201.08	25
2020-10-07	199.36	199.36	199.36	199.36	3
2020-10-06	197.70	197.70	197.70	197.70	0
2020-10-05	190.86	190.86	190.86	190.86	6
2020-10-02	173.80	173.80	173.80	173.80	0
2020-10-01	173.80	173.80	173.80	173.80	0
2020-09-30	173.80	173.80	173.80	173.80	0
2020-09-29	165.20	165.20	165.20	165.20	0
2020-09-28	165.20	165.20	165.20	165.20	0
2020-09-25	165.20	165.20	165.20	165.20	0
2020-09-24	165.20	165.20	165.20	165.20	0
2020-09-23	176.20	176.20	176.20	176.20	0
2020-09-22	176.20	176.20	176.20	176.20	0
2020-09-21	176.20	176.20	176.20	176.20	0
2020-09-18	178.26	178.26	178.26	178.26	8
2020-09-17	171.03	171.03	171.03	171.03	5
2020-09-16	171.03	171.03	171.03	171.03	8
2020-09-15	171.03	171.03	171.03	171.03	0
2020-09-14	171.03	171.03	171.03	171.03	0
2020-09-11	171.03	171.03	171.03	171.03	0
2020-04-03	103.54	103.54	103.54	103.54	0
2020-04-02	103.54	103.54	103.54	103.54	0
2020-04-01	103.54	103.54	103.54	103.54	0

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