Vulcan Material Share History

Vulcan Material Share Price history. The following table shows end-of-day data 0LRK historical share prices for Vulcan Material, 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.

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

Date	Open	High	Low	Close	Volume
2024-05-02	262.51	262.51	262.51	262.51	176
2024-05-01	256.97	256.97	256.97	256.97	23
2024-04-30	262.47	262.47	262.47	262.47	271
2024-04-29	259.62	259.62	259.62	259.62	167
2024-04-26	261.49	261.49	261.49	261.49	13
2024-04-25	256.28	256.28	256.28	256.28	62
2024-04-24	256.28	256.28	256.28	256.28	897
2024-04-23	257.27	257.27	257.27	257.27	91
2024-04-22	252.67	252.67	252.67	252.67	75
2024-04-19	252.79	252.79	252.79	252.79	149
2024-04-18	260.62	260.62	260.62	260.62	222
2024-04-17	256.80	256.80	256.80	256.80	165
2024-04-16	256.31	256.31	256.31	256.31	109
2024-04-15	263.38	263.38	263.38	263.38	431
2024-04-12	267.73	267.73	267.73	267.73	159
2024-04-11	263.39	263.39	263.39	263.39	307
2024-04-10	266.48	266.48	266.48	266.48	144
2024-04-09	265.77	265.77	265.77	265.77	20
2024-04-08	270.23	270.23	270.23	270.23	204
2024-04-05	269.34	269.34	269.34	269.34	70
2024-04-04	270.08	270.08	270.08	270.08	422
2024-04-03	265.83	265.83	265.83	265.83	5
2024-04-02	268.47	268.47	268.47	268.47	113
2024-04-01	273.69	273.69	273.69	273.69	0
2024-03-29	273.69	273.69	273.69	273.69	0
2024-03-28	273.69	273.69	273.69	273.69	145
2024-03-27	270.50	270.50	270.50	270.50	10
2024-03-26	272.80	272.80	272.80	272.80	38
2024-03-25	272.81	272.81	272.81	272.81	92
2024-03-22	274.02	274.02	274.02	274.02	186
2024-03-21	276.76	276.76	276.76	276.76	1,146
2024-03-20	269.80	269.80	269.80	269.80	16
2024-03-19	269.80	269.80	269.80	269.80	224
2024-03-18	269.80	269.80	269.80	269.80	230
2024-03-15	269.41	269.41	269.41	269.41	294
2024-03-14	269.05	269.05	269.05	269.05	540
2024-03-13	269.05	269.05	269.05	269.05	34
2024-03-12	267.24	267.24	267.24	267.24	37
2024-03-11	264.13	264.13	264.13	264.13	1,618
2024-03-08	266.13	266.13	266.13	266.13	115
2024-03-07	268.53	268.53	268.53	268.53	194
2024-03-06	265.89	265.89	265.89	265.89	346
2024-03-05	266.69	266.69	266.69	266.69	6
2024-03-04	266.69	266.69	266.69	266.69	179
2024-03-01	268.42	268.42	268.42	268.42	243
2024-02-29	265.02	265.02	265.02	265.02	38
2024-02-28	260.24	260.24	260.24	260.24	167
2024-02-27	260.24	260.24	260.24	260.24	80
2024-02-26	258.72	258.72	258.72	258.72	320
2024-02-23	255.89	255.89	255.89	255.89	95
2024-02-22	251.53	251.53	251.53	251.53	142
2024-02-21	251.53	251.53	251.53	251.53	225
2024-02-20	251.53	251.53	251.53	251.53	5,551
2024-02-19	257.00	257.00	257.00	257.00	0
2024-02-16	240.91	240.91	240.91	240.91	950
2024-02-15	240.91	240.91	240.91	240.91	60
2024-02-14	242.35	242.35	242.35	242.35	2,044
2024-02-13	244.17	244.17	244.17	244.17	110
2024-02-12	244.17	244.17	244.17	244.17	298
2024-02-09	237.65	237.65	237.65	237.65	38
2024-02-08	237.42	237.42	237.42	237.42	173
2024-02-07	237.42	237.42	237.42	237.42	51
2024-02-06	229.90	229.90	229.90	229.90	311
2024-02-05	231.42	231.42	231.42	231.42	414
2024-02-02	234.98	234.98	234.98	234.98	275
2024-02-01	230.14	230.14	230.14	230.14	168
2024-01-31	230.14	230.14	230.14	230.14	72
2024-01-30	231.24	231.24	231.24	231.24	220
2024-01-29	222.09	222.09	222.09	222.09	2
2024-01-26	222.09	222.09	222.09	222.09	39
2024-01-25	223.57	223.57	223.57	223.57	256
2024-01-24	221.18	221.18	221.18	221.18	450
2024-01-23	223.93	223.93	223.93	223.93	187
2024-01-22	226.32	226.32	226.32	226.32	1,686
2024-01-19	223.08	223.08	223.08	223.08	51
2024-01-18	222.02	222.02	222.02	222.02	404
2024-01-17	221.50	221.50	221.50	221.50	22
2024-01-16	223.27	223.27	223.27	223.27	57
2024-01-15	223.45	223.45	223.45	223.45	0
2024-01-12	223.45	223.45	223.45	223.45	124
2024-01-11	223.54	223.54	223.54	223.54	28
2024-01-10	223.42	223.42	223.42	223.42	4,601
2024-01-09	221.89	221.89	221.89	221.89	40
2024-01-08	221.63	221.63	221.63	221.63	49
2024-01-05	218.09	218.09	218.09	218.09	16
2024-01-04	218.09	218.09	218.09	218.09	3,672
2024-01-03	219.25	219.25	219.25	219.25	198
2024-01-02	226.92	226.92	226.92	226.92	4
2024-01-01	225.56	225.56	225.56	225.56	0
2023-12-29	225.56	225.56	225.56	225.56	5
2023-12-28	225.56	225.56	225.56	225.56	9
2023-12-27	222.72	222.72	222.72	222.72	166
2023-12-26	224.35	224.35	224.35	224.35	0
2023-12-25	224.35	224.35	224.35	224.35	0
2023-12-22	224.35	224.35	224.35	224.35	3
2023-12-21	224.35	224.35	224.35	224.35	110
2023-12-20	224.35	224.35	224.35	224.35	6
2023-12-19	222.94	222.94	222.94	222.94	22
2023-12-18	222.94	222.94	222.94	222.94	77
2023-12-15	226.14	226.14	226.14	226.14	6
2023-12-14	222.35	222.35	222.35	222.35	13,114
2023-12-13	219.59	219.59	219.59	219.59	78
2023-12-12	219.59	219.59	219.59	219.59	13
2023-12-11	212.60	212.60	212.60	212.60	70
2023-12-08	212.60	212.60	212.60	212.60	10
2023-12-07	212.60	212.60	212.60	212.60	67
2023-12-06	214.27	214.27	214.27	214.27	0
2023-12-05	214.27	214.27	214.27	214.27	123
2023-12-04	214.27	214.27	214.27	214.27	154
2023-12-01	211.69	211.69	211.69	211.69	240
2023-11-30	211.69	211.69	211.69	211.69	120
2023-11-29	210.22	210.22	210.22	210.22	3
2023-11-28	210.22	210.22	210.22	210.22	198
2023-11-27	212.04	212.04	212.04	212.04	64
2023-11-24	212.04	212.04	212.04	212.04	18
2023-11-23	212.61	212.61	212.61	212.61	0
2023-11-22	212.61	212.61	212.61	212.61	5
2023-11-21	210.84	210.84	210.84	210.84	2
2023-11-20	210.84	210.84	210.84	210.84	83
2023-11-17	210.87	210.87	210.87	210.87	108
2023-11-16	210.87	210.87	210.87	210.87	264
2023-11-15	211.57	211.57	211.57	211.57	4,458
2023-11-14	211.66	211.66	211.66	211.66	12
2023-11-13	211.66	211.66	211.66	211.66	50
2023-11-10	210.48	210.48	210.48	210.48	11
2023-11-09	210.48	210.48	210.48	210.48	18
2023-11-08	208.74	208.74	208.74	208.74	27
2023-11-07	208.34	208.34	208.34	208.34	120
2023-11-06	207.63	207.63	207.63	207.63	16,578
2023-11-03	207.78	207.78	207.78	207.78	508
2023-11-02	209.71	209.71	209.71	209.71	180
2023-11-01	196.94	196.94	196.94	196.94	32
2023-10-31	196.94	196.94	196.94	196.94	41
2023-10-30	192.22	192.22	192.22	192.22	46
2023-10-27	192.22	192.22	192.22	192.22	22
2023-10-26	205.83	205.83	205.83	205.83	108
2023-10-25	205.83	205.83	205.83	205.83	595
2023-10-24	202.60	202.60	202.60	202.60	218
2023-10-23	202.60	202.60	202.60	202.60	53
2023-10-20	200.57	200.57	200.57	200.57	129
2023-10-19	213.98	213.98	213.98	213.98	727
2023-10-18	213.98	213.98	213.98	213.98	0
2023-10-17	213.98	213.98	213.98	213.98	6
2023-10-16	210.63	210.63	210.63	210.63	0
2023-10-13	210.63	210.63	210.63	210.63	479
2023-10-12	216.09	216.09	216.09	216.09	129
2023-10-11	211.75	211.75	211.75	211.75	31
2023-10-10	211.84	211.84	211.84	211.84	94
2023-10-09	210.57	210.57	210.57	210.57	195
2023-10-06	210.57	210.57	210.57	210.57	337
2023-10-05	202.06	202.06	202.06	202.06	0
2023-10-04	202.06	202.06	202.06	202.06	612
2023-10-03	199.87	199.87	199.87	199.87	3
2023-10-02	205.03	205.03	205.03	205.03	12
2023-09-29	205.03	205.03	205.03	205.03	0
2023-09-28	206.66	206.66	206.66	206.66	6
2023-09-27	201.35	201.35	201.35	201.35	1,964
2023-09-26	206.91	206.91	206.91	206.91	0
2023-09-25	206.91	206.91	206.91	206.91	2
2023-09-22	206.91	206.91	206.91	206.91	0
2023-09-21	206.91	206.91	206.91	206.91	110
2023-09-20	210.27	210.27	210.27	210.27	5
2023-09-19	210.27	210.27	210.27	210.27	91
2023-09-18	210.27	210.27	210.27	210.27	20
2023-09-15	214.70	214.70	214.70	214.70	20
2023-09-14	214.70	214.70	214.70	214.70	18
2023-09-13	214.70	214.70	214.70	214.70	60
2023-09-12	214.70	214.70	214.70	214.70	143
2023-09-11	216.85	216.85	216.85	216.85	3
2023-09-08	216.85	216.85	216.85	216.85	32
2023-09-07	212.33	212.33	212.33	212.33	126
2023-09-06	214.84	214.84	214.84	214.84	2
2023-09-05	214.84	214.84	214.84	214.84	3
2023-09-04	221.29	221.29	221.29	221.29	0
2023-09-01	221.29	221.29	221.29	221.29	33
2023-08-31	219.38	219.38	219.38	219.38	0
2023-08-30	219.38	219.38	219.38	219.38	3
2023-08-29	214.47	214.47	214.47	214.47	58
2023-08-28	213.67	213.67	213.67	213.67	0
2023-08-25	213.67	213.67	213.67	213.67	124
2023-08-24	216.98	216.98	216.98	216.98	517
2023-08-23	214.33	214.33	214.33	214.33	465
2023-08-22	214.33	214.33	214.33	214.33	18
2023-08-21	210.33	210.33	210.33	210.33	44
2023-08-18	210.31	210.31	210.31	210.31	57
2023-08-17	223.41	223.41	223.41	223.41	40
2023-08-16	223.60	223.60	223.60	223.60	15
2023-08-15	223.58	223.58	223.58	223.58	889
2023-08-14	223.15	223.15	223.15	223.15	27
2023-08-11	225.00	225.00	225.00	225.00	12
2023-08-10	225.00	225.00	225.00	225.00	120
2023-08-09	226.04	226.04	226.04	226.04	102
2023-08-08	226.41	226.41	226.41	226.41	108
2023-08-07	225.88	225.88	225.88	225.88	76
2023-08-04	225.97	225.97	225.97	225.97	354
2023-08-03	224.11	224.11	224.11	224.11	120
2023-08-02	224.78	224.78	224.78	224.78	89
2023-08-01	219.96	219.96	219.96	219.96	127
2023-07-31	219.96	219.96	219.96	219.96	430
2023-07-28	220.07	220.07	220.07	220.07	20
2023-07-27	223.44	223.44	223.44	223.44	175
2023-07-26	223.44	223.44	223.44	223.44	12
2023-07-25	223.44	223.44	223.44	223.44	81
2023-07-24	223.15	223.15	223.15	223.15	1,051
2023-07-21	221.80	221.80	221.80	221.80	1,225
2023-07-20	223.87	223.87	223.87	223.87	318
2023-07-19	223.87	223.87	223.87	223.87	998
2023-07-18	225.90	225.90	225.90	225.90	151
2023-07-17	224.38	224.38	224.38	224.38	1,055
2023-07-14	219.91	219.91	219.91	219.91	68
2023-07-13	219.91	219.91	219.91	219.91	194
2023-07-12	222.33	222.33	222.33	222.33	8,577
2023-07-11	217.33	217.33	217.33	217.33	234
2023-07-10	217.33	217.33	217.33	217.33	146
2023-07-07	217.33	217.33	217.33	217.33	999
2023-07-06	220.45	220.45	220.45	220.45	387
2023-07-05	220.45	220.45	220.45	220.45	1,075
2023-07-04	222.90	222.90	222.90	222.90	0
2023-07-03	222.90	222.90	222.90	222.90	137
2023-06-30	225.65	225.65	225.65	225.65	303
2023-06-29	222.41	222.41	222.41	222.41	670
2023-06-28	219.88	219.88	219.88	219.88	89
2023-06-27	217.50	217.50	217.50	217.50	276
2023-06-26	212.75	212.75	212.75	212.75	0
2023-06-23	212.75	212.75	212.75	212.75	17
2023-06-22	211.04	211.04	211.04	211.04	276
2023-06-21	210.81	210.81	210.81	210.81	223
2023-06-20	206.86	206.86	206.86	206.86	615
2023-06-19	209.43	209.43	209.43	209.43	12
2023-06-16	209.39	209.39	209.39	209.39	40
2023-06-15	207.98	207.98	207.98	207.98	425
2023-06-14	207.94	207.94	207.94	207.94	155
2023-06-13	206.70	206.70	206.70	206.70	121
2023-06-12	206.70	206.70	206.70	206.70	140
2023-06-09	205.86	205.86	205.86	205.86	69
2023-06-08	204.44	204.44	204.44	204.44	8,560
2023-06-07	201.92	201.92	201.92	201.92	64
2023-06-06	201.92	201.92	201.92	201.92	183
2023-06-05	201.92	201.92	201.92	201.92	108
2023-06-02	201.34	201.34	201.34	201.34	321
2023-06-01	196.49	196.49	196.49	196.49	105
2023-05-31	193.97	193.97	193.97	193.97	211
2023-05-30	194.80	194.80	194.80	194.80	231
2023-05-29	195.33	195.33	195.33	195.33	0
2023-05-26	195.33	195.33	195.33	195.33	98
2023-05-25	195.20	195.20	195.20	195.20	169
2023-05-24	195.20	195.20	195.20	195.20	34
2023-05-23	195.87	195.87	195.87	195.87	195
2023-05-22	195.87	195.87	195.87	195.87	38
2023-05-19	197.16	197.16	197.16	197.16	148
2023-05-18	196.27	196.27	196.27	196.27	147
2023-05-17	194.91	194.91	194.91	194.91	26
2023-05-16	194.91	194.91	194.91	194.91	51
2023-05-15	195.68	195.68	195.68	195.68	176
2023-05-12	195.86	195.86	195.86	195.86	6,163
2023-05-11	192.78	192.78	192.78	192.78	16
2023-05-10	192.78	192.78	192.78	192.78	115
2023-05-09	193.77	193.77	193.77	193.77	307
2023-05-08	192.87	192.87	192.87	192.87	0
2023-05-05	192.87	192.87	192.87	192.87	132
2023-05-04	189.52	189.52	189.52	189.52	151
2023-05-03	181.87	181.87	181.87	181.87	2,268
2023-05-02	168.63	168.63	168.63	168.63	23
2023-05-01	168.63	168.63	168.63	168.63	0
2023-04-28	168.63	168.63	168.63	168.63	329
2023-04-27	168.63	168.63	168.63	168.63	111
2023-04-26	168.06	168.06	168.06	168.06	486
2023-04-25	170.03	170.03	170.03	170.03	969
2023-04-24	171.75	171.75	171.75	171.75	1,218
2023-04-21	171.44	171.44	171.44	171.44	406
2023-04-20	171.60	171.60	171.60	171.60	236
2023-04-19	171.60	171.60	171.60	171.60	20
2023-04-18	172.10	172.10	172.10	172.10	6
2023-04-17	170.22	170.22	170.22	170.22	397
2023-04-14	170.45	170.45	170.45	170.45	370
2023-04-13	163.71	163.71	163.71	163.71	3
2023-04-12	163.71	163.71	163.71	163.71	101
2023-04-11	163.71	163.71	163.71	163.71	4,161
2023-04-10	163.45	163.45	163.45	163.45	0
2023-04-07	163.45	163.45	163.45	163.45	0
2023-04-06	163.45	163.45	163.45	163.45	207
2023-04-05	166.53	166.53	166.53	166.53	75
2023-04-04	172.88	172.88	172.88	172.88	57,747
2023-04-03	171.52	171.52	171.52	171.52	270
2023-03-31	171.52	171.52	171.52	171.52	6
2023-03-30	171.36	171.36	171.36	171.36	46
2023-03-29	169.14	169.14	169.14	169.14	27,132
2023-03-28	166.17	166.17	166.17	166.17	56
2023-03-27	166.33	166.33	166.33	166.33	6
2023-03-24	162.89	162.89	162.89	162.89	1,503
2023-03-23	166.83	166.83	166.83	166.83	2,117
2023-03-22	165.33	165.33	165.33	165.33	77
2023-03-21	162.87	162.87	162.87	162.87	18
2023-03-20	162.87	162.87	162.87	162.87	16
2023-03-17	165.00	165.00	165.00	165.00	5,952
2023-03-16	165.00	165.00	165.00	165.00	57,993
2023-03-15	167.51	167.51	167.51	167.51	0
2023-03-14	169.94	169.94	169.94	169.94	52
2023-03-13	172.31	172.31	172.31	172.31	15
2023-03-10	172.31	172.31	172.31	172.31	190
2023-03-09	178.64	178.64	178.64	178.64	16,008
2023-03-08	180.17	180.17	180.17	180.17	0
2023-03-07	180.17	180.17	180.17	180.17	15
2023-03-06	181.91	181.91	181.91	181.91	65
2023-03-03	180.12	180.12	180.12	180.12	427
2023-03-02	181.95	181.95	181.95	181.95	10
2023-03-01	181.95	181.95	181.95	181.95	60
2023-02-28	181.95	181.95	181.95	181.95	280
2023-02-27	181.27	181.27	181.27	181.27	26
2023-02-24	181.27	181.27	181.27	181.27	20
2023-02-23	182.14	182.14	182.14	182.14	140
2023-02-22	182.14	182.14	182.14	182.14	128
2023-02-21	182.14	182.14	182.14	182.14	108
2023-02-20	185.52	185.52	185.52	185.52	0
2023-02-17	185.45	185.45	185.45	185.45	105
2023-02-16	196.97	196.97	196.97	196.97	99
2023-02-15	196.97	196.97	196.97	196.97	341
2023-02-14	186.36	186.36	186.36	186.36	37
2023-02-13	183.22	183.22	183.22	183.22	60
2023-02-10	183.22	183.22	183.22	183.22	74
2023-02-09	186.03	186.03	186.03	186.03	50
2023-02-08	184.42	184.42	184.42	184.42	3
2023-02-07	180.72	180.72	180.72	180.72	12
2023-02-06	182.77	182.77	182.77	182.77	45
2023-02-03	187.52	187.52	187.52	187.52	200
2023-02-02	185.83	185.83	185.83	185.83	146
2023-02-01	182.74	182.74	182.74	182.74	332
2023-01-31	179.98	179.98	179.98	179.98	107
2023-01-30	179.94	179.94	179.94	179.94	0
2023-01-27	179.94	179.94	179.94	179.94	40
2023-01-26	176.10	176.10	176.10	176.10	160
2023-01-25	176.10	176.10	176.10	176.10	167
2023-01-24	176.30	176.30	176.30	176.30	21
2023-01-23	178.43	178.43	178.43	178.43	1,551
2023-01-20	177.52	177.52	177.52	177.52	0
2023-01-19	177.52	177.52	177.52	177.52	103
2023-01-18	182.56	182.56	182.56	182.56	0
2023-01-17	182.18	182.18	182.18	182.18	1,616
2023-01-16	181.81	181.81	181.81	181.81	0
2023-01-13	181.81	181.81	181.81	181.81	200
2023-01-12	178.97	178.97	178.97	178.97	3
2023-01-11	178.97	178.97	178.97	178.97	51
2023-01-10	180.29	180.29	180.29	180.29	0
2023-01-09	180.29	180.29	180.29	180.29	25
2023-01-06	176.96	176.96	176.96	176.96	7
2023-01-05	178.75	178.75	178.75	178.75	0
2023-01-04	178.65	178.65	178.65	178.65	29
2023-01-03	175.96	175.96	175.96	175.96	0
2023-01-02	175.96	175.96	175.96	175.96	0
2022-12-30	175.96	175.96	175.96	175.96	0
2022-12-29	175.96	175.96	175.96	175.96	0
2022-12-28	175.96	175.96	175.96	175.96	0
2022-12-27	175.96	175.96	175.96	175.96	0
2022-12-26	175.96	175.96	175.96	175.96	0
2022-12-23	175.96	175.96	175.96	175.96	0
2022-12-22	175.96	175.96	175.96	175.96	79
2022-12-21	177.93	177.93	177.93	177.93	6
2022-12-20	175.97	175.97	175.97	175.97	100
2022-12-19	177.17	177.17	177.17	177.17	0
2022-12-16	176.14	176.14	176.14	176.14	14
2022-12-15	184.60	184.60	184.60	184.60	22
2022-12-14	185.93	185.93	185.93	185.93	0
2022-12-13	184.14	184.14	184.14	184.14	247
2022-12-12	182.11	182.11	182.11	182.11	313
2022-12-09	178.81	178.81	178.81	178.81	0
2022-12-08	178.81	178.81	178.81	178.81	0
2022-12-07	178.81	178.81	178.81	178.81	238
2022-12-06	178.81	178.81	178.81	178.81	69
2022-12-05	180.76	180.76	180.76	180.76	34
2022-12-02	177.92	177.92	177.92	177.92	0
2022-12-01	177.92	177.92	177.92	177.92	63
2022-11-30	177.92	177.92	177.92	177.92	25
2022-11-29	181.45	181.45	181.45	181.45	0
2022-11-28	181.45	181.45	181.45	181.45	17
2022-11-25	181.73	181.73	181.73	181.73	163
2022-11-24	184.11	184.11	184.11	184.11	0
2022-11-23	184.11	184.11	184.11	184.11	55
2022-11-22	179.16	179.16	179.16	179.16	2,975
2022-11-21	180.00	180.00	180.00	180.00	72
2022-11-18	175.74	175.74	175.74	175.74	20
2022-11-17	175.70	175.70	175.70	175.70	0
2022-11-16	175.70	175.70	175.70	175.70	12
2022-11-15	177.47	177.47	177.47	177.47	134
2022-11-14	178.20	178.20	178.20	178.20	5
2022-11-11	182.32	182.32	182.32	182.32	24
2022-11-10	177.00	177.00	177.00	177.00	42
2022-11-09	171.27	171.27	171.27	171.27	118
2022-11-08	172.16	172.16	172.16	172.16	124
2022-11-07	170.87	170.87	170.87	170.87	20
2022-11-04	171.59	171.59	171.59	171.59	0
2022-11-03	170.15	170.15	170.15	170.15	4,409
2022-11-02	163.70	163.70	163.70	163.70	4,000
2022-11-01	163.70	163.70	163.70	163.70	4
2022-10-31	166.50	166.50	166.50	166.50	1
2022-10-28	162.46	162.46	162.46	162.46	103
2022-10-27	161.34	161.34	161.34	161.34	8
2022-10-26	155.92	155.92	155.92	155.92	245
2022-10-25	155.92	155.92	155.92	155.92	0
2022-10-24	154.94	154.94	154.94	154.94	125
2022-10-21	149.78	149.78	149.78	149.78	57
2022-10-20	156.74	156.74	156.74	156.74	0
2022-10-19	156.74	156.74	156.74	156.74	82
2022-10-18	158.47	158.47	158.47	158.47	54
2022-10-17	152.14	152.14	152.14	152.14	124
2022-10-14	154.70	154.70	154.70	154.70	99
2022-10-13	150.74	150.74	150.74	150.74	206
2022-10-12	154.02	154.02	154.02	154.02	3,275
2022-10-11	157.15	157.15	157.15	157.15	5
2022-10-10	158.83	158.83	158.83	158.83	52
2022-10-07	162.20	162.20	162.20	162.20	3,246
2022-10-06	161.18	161.18	161.18	161.18	0
2022-10-05	161.18	161.18	161.18	161.18	0
2022-10-04	161.18	161.18	161.18	161.18	165
2022-10-03	161.18	161.18	161.18	161.18	9
2022-09-30	153.79	153.79	153.79	153.79	0
2022-09-29	153.79	153.79	153.79	153.79	170
2022-09-28	153.70	153.70	153.70	153.70	24
2022-09-27	154.43	154.43	154.43	154.43	3,966
2022-09-26	158.96	158.96	158.96	158.96	0
2022-09-23	158.96	158.96	158.96	158.96	5,560
2022-09-22	159.80	159.80	159.80	159.80	4,750
2022-09-21	165.98	165.98	165.98	165.98	2,850
2022-09-20	160.04	160.04	160.04	160.04	5
2022-09-19	158.85	158.85	158.85	158.85	0
2022-09-16	158.85	158.85	158.85	158.85	6
2022-09-15	162.84	162.84	162.84	162.84	0
2022-09-14	162.84	162.84	162.84	162.84	32
2022-09-13	171.59	171.59	171.59	171.59	0
2022-09-12	172.91	172.91	172.91	172.91	108
2022-09-09	168.16	168.16	168.16	168.16	0
2022-09-08	168.16	168.16	168.16	168.16	2
2022-09-07	168.05	168.05	168.05	168.05	0
2022-09-06	168.05	168.05	168.05	168.05	0
2022-09-05	168.05	168.05	168.05	168.05	0
2022-09-02	168.05	168.05	168.05	168.05	6
2022-09-01	166.25	166.25	166.25	166.25	17
2022-08-31	166.69	166.69	166.69	166.69	4
2022-08-30	172.39	172.39	172.39	172.39	0
2022-08-29	172.39	172.39	172.39	172.39	0
2022-08-26	172.39	172.39	172.39	172.39	0
2022-08-25	173.85	173.85	173.85	173.85	8
2022-08-24	171.63	171.63	171.63	171.63	4
2022-08-23	173.24	173.24	173.24	173.24	47
2022-08-22	173.63	173.63	173.63	173.63	12
2022-08-19	178.25	178.25	178.25	178.25	30
2022-08-18	178.25	178.25	178.25	178.25	20
2022-08-17	177.69	177.69	177.69	177.69	0
2022-08-16	177.69	177.69	177.69	177.69	22
2022-08-15	176.25	176.25	176.25	176.25	0
2022-08-12	176.25	176.25	176.25	176.25	11
2022-08-11	177.08	177.08	177.08	177.08	8
2022-08-10	165.89	165.89	165.89	165.89	0
2022-08-09	165.89	165.89	165.89	165.89	2,586
2022-08-08	165.89	165.89	165.89	165.89	0
2022-08-05	165.89	165.89	165.89	165.89	40
2022-08-04	165.89	165.89	165.89	165.89	0
2022-08-03	165.89	165.89	165.89	165.89	27
2022-08-02	163.17	163.17	163.17	163.17	14
2022-08-01	165.32	165.32	165.32	165.32	68
2022-07-29	165.32	165.32	165.32	165.32	70
2022-07-28	157.02	157.02	157.02	157.02	0
2022-07-27	157.02	157.02	157.02	157.02	6
2022-07-26	155.56	155.56	155.56	155.56	4
2022-07-25	155.66	155.66	155.66	155.66	19
2022-07-22	153.03	153.03	153.03	153.03	0
2022-07-21	153.03	153.03	153.03	153.03	0
2022-07-20	153.03	153.03	153.03	153.03	32
2022-07-19	151.81	151.81	151.81	151.81	4
2022-07-18	148.91	148.91	148.91	148.91	6
2022-07-15	148.83	148.83	148.83	148.83	25
2022-07-14	144.90	144.90	144.90	144.90	4
2022-07-13	145.78	145.78	145.78	145.78	219
2022-07-12	145.78	145.78	145.78	145.78	15
2022-07-11	145.78	145.78	145.78	145.78	79
2022-07-08	146.00	146.00	146.00	146.00	8
2022-07-07	144.13	144.13	144.13	144.13	0
2022-07-06	144.13	144.13	144.13	144.13	12
2022-07-05	137.87	137.87	137.87	137.87	44
2022-07-04	145.55	145.55	145.55	145.55	0
2022-07-01	145.55	145.55	145.55	145.55	454
2022-06-30	146.97	146.97	146.97	146.97	0
2022-06-29	146.97	146.97	146.97	146.97	0
2022-06-28	146.97	146.97	146.97	146.97	7
2022-06-27	143.77	143.77	143.77	143.77	0
2022-06-24	143.77	143.77	143.77	143.77	0
2022-06-23	143.77	143.77	143.77	143.77	1
2022-06-22	141.94	141.94	141.94	141.94	27
2022-06-21	145.61	145.61	145.61	145.61	4
2022-06-20	147.38	147.38	147.38	147.38	0
2022-06-17	147.38	147.38	147.38	147.38	38
2022-06-16	147.01	147.01	147.01	147.01	5
2022-06-15	151.84	151.84	151.84	151.84	66
2022-06-14	151.54	151.54	151.54	151.54	25
2022-06-13	152.23	152.23	152.23	152.23	51
2022-06-10	169.27	169.27	169.27	169.27	0
2022-06-09	169.27	169.27	169.27	169.27	0
2022-06-08	169.27	169.27	169.27	169.27	0
2022-06-07	167.02	167.02	167.02	167.02	0
2022-06-06	167.02	167.02	167.02	167.02	6
2022-06-03	163.16	163.16	163.16	163.16	0
2022-06-02	163.16	163.16	163.16	163.16	0
2022-06-01	163.16	163.16	163.16	163.16	37
2022-05-31	165.04	165.04	165.04	165.04	5
2022-05-30	167.74	167.74	167.74	167.74	0
2022-05-27	167.74	167.74	167.74	167.74	3
2022-05-26	165.13	165.13	165.13	165.13	17
2022-05-25	160.87	160.87	160.87	160.87	58
2022-05-24	160.95	160.95	160.95	160.95	3
2022-05-23	162.18	162.18	162.18	162.18	51
2022-05-20	160.18	160.18	160.18	160.18	62
2022-05-19	162.12	162.12	162.12	162.12	19
2022-05-18	162.98	162.98	162.98	162.98	47
2022-05-17	162.37	162.37	162.37	162.37	102
2022-05-16	160.35	160.35	160.35	160.35	4
2022-05-13	168.85	168.85	168.85	168.85	9
2022-05-12	165.29	165.29	165.29	165.29	4
2022-05-11	165.29	165.29	165.29	165.29	38
2022-05-10	168.35	168.35	168.35	168.35	0
2022-05-09	168.35	168.35	168.35	168.35	79
2022-05-06	166.40	166.40	166.40	166.40	4
2022-05-05	183.00	183.00	183.00	183.00	0
2022-05-04	183.00	183.00	183.00	183.00	1
2022-05-03	176.87	176.87	176.87	176.87	0
2022-05-02	176.87	176.87	176.87	176.87	0
2022-04-29	176.87	176.87	176.87	176.87	44
2022-04-28	172.09	172.09	172.09	172.09	0
2022-04-27	170.49	170.49	170.49	170.49	2
2022-04-26	180.96	180.96	180.96	180.96	0
2022-04-25	180.96	180.96	180.96	180.96	0
2022-04-22	180.96	180.96	180.96	180.96	10
2022-04-21	180.96	180.96	180.96	180.96	0
2022-04-20	180.96	180.96	180.96	180.96	45
2022-04-19	177.19	177.19	177.19	177.19	0
2022-04-18	177.19	177.19	177.19	177.19	0
2022-04-15	177.19	177.19	177.19	177.19	0
2022-04-14	177.19	177.19	177.19	177.19	3
2022-04-13	175.88	175.88	175.88	175.88	6
2022-04-12	176.07	176.07	176.07	176.07	0
2022-04-11	176.07	176.07	176.07	176.07	0
2022-04-08	176.07	176.07	176.07	176.07	13,162
2022-04-07	180.26	180.26	180.26	180.26	0
2022-04-06	180.26	180.26	180.26	180.26	53
2022-04-05	185.60	185.60	185.60	185.60	0
2022-04-04	185.60	185.60	185.60	185.60	2
2022-04-01	185.60	185.60	185.60	185.60	8
2022-03-31	185.99	185.99	185.99	185.99	2
2022-03-30	190.38	190.38	190.38	190.38	60
2022-03-29	189.15	189.15	189.15	189.15	3
2022-03-28	180.99	180.99	180.99	180.99	15
2022-03-25	180.99	180.99	180.99	180.99	38
2022-03-24	178.97	178.97	178.97	178.97	37
2022-03-23	179.69	179.69	179.69	179.69	56
2022-03-22	183.43	183.43	183.43	183.43	0
2022-03-21	183.43	183.43	183.43	183.43	4
2022-03-18	181.73	181.73	181.73	181.73	51
2022-03-17	176.66	176.66	176.66	176.66	0
2022-03-16	176.66	176.66	176.66	176.66	20
2022-03-15	176.66	176.66	176.66	176.66	0
2022-03-14	176.66	176.66	176.66	176.66	0
2022-03-11	176.66	176.66	176.66	176.66	904
2022-03-10	176.87	176.87	176.87	176.87	0
2022-03-09	174.51	174.51	174.51	174.51	5
2022-03-08	175.20	175.20	175.20	175.20	0
2022-03-07	175.20	175.20	175.20	175.20	5
2022-03-04	175.20	175.20	175.20	175.20	0
2022-03-03	175.20	175.20	175.20	175.20	0
2022-03-02	175.20	175.20	175.20	175.20	67
2022-03-01	174.58	174.58	174.58	174.58	100
2022-02-28	177.15	177.15	177.15	177.15	0
2022-02-25	177.15	177.15	177.15	177.15	152
2022-02-24	182.86	182.86	182.86	182.86	145
2022-02-23	182.86	182.86	182.86	182.86	35
2022-02-22	183.69	183.69	183.69	183.69	4
2022-02-21	189.45	189.45	189.45	189.45	0
2022-02-18	189.45	189.45	189.45	189.45	3
2022-02-17	189.28	189.28	189.28	189.28	121
2022-02-16	186.98	186.98	186.98	186.98	105
2022-02-15	185.33	185.33	185.33	185.33	1,567
2022-02-14	188.47	188.47	188.47	188.47	54
2022-02-11	190.03	190.03	190.03	190.03	23
2022-02-10	188.85	188.85	188.85	188.85	0
2022-02-09	188.85	188.85	188.85	188.85	1
2022-02-08	184.04	184.04	184.04	184.04	2,916
2022-02-07	184.04	184.04	184.04	184.04	50
2022-02-04	184.01	184.01	184.01	184.01	65
2022-02-03	187.69	187.69	187.69	187.69	8
2022-02-02	191.31	191.31	191.31	191.31	19
2022-02-01	192.89	192.89	192.89	192.89	2,163
2022-01-31	186.03	186.03	186.03	186.03	15
2022-01-28	183.96	183.96	183.96	183.96	42
2022-01-27	186.76	186.76	186.76	186.76	37
2022-01-26	186.38	186.38	186.38	186.38	111
2022-01-25	190.06	190.06	190.06	190.06	46
2022-01-24	190.06	190.06	190.06	190.06	5
2022-01-21	190.06	190.06	190.06	190.06	3
2022-01-20	190.06	190.06	190.06	190.06	31
2022-01-19	190.06	190.06	190.06	190.06	51
2022-01-18	189.82	189.82	189.82	189.82	5
2022-01-17	192.23	192.23	192.23	192.23	0
2022-01-14	202.06	202.06	202.06	202.06	1
2022-01-13	202.06	202.06	202.06	202.06	4
2022-01-12	202.04	202.04	202.04	202.04	221
2022-01-11	198.84	198.84	198.84	198.84	2
2022-01-10	207.10	207.10	207.10	207.10	15
2022-01-07	209.52	209.52	209.52	209.52	69
2022-01-06	210.08	210.08	210.08	210.08	26
2022-01-05	212.90	212.90	212.90	212.90	259
2022-01-04	209.13	209.13	209.13	209.13	12
2022-01-03	209.32	209.32	209.32	209.32	0
2021-12-31	209.32	209.32	209.32	209.32	0
2021-12-30	209.32	209.32	209.32	209.32	5
2021-12-29	202.07	202.07	202.07	202.07	606
2021-12-28	202.07	202.07	202.07	202.07	0
2021-12-27	202.07	202.07	202.07	202.07	0
2021-12-24	202.07	202.07	202.07	202.07	0
2021-12-23	202.07	202.07	202.07	202.07	4,367
2021-12-22	202.07	202.07	202.07	202.07	9
2021-12-21	198.45	198.45	198.45	198.45	1
2021-12-20	204.74	204.74	204.74	204.74	90
2021-12-17	204.89	204.89	204.89	204.89	3
2021-12-16	206.26	206.26	206.26	206.26	0
2021-12-15	202.78	202.78	202.78	202.78	71
2021-12-14	202.64	202.64	202.64	202.64	772
2021-12-13	201.83	201.83	201.83	201.83	28
2021-12-10	204.70	204.70	204.70	204.70	45
2021-12-09	200.11	200.11	200.11	200.11	0
2021-12-08	191.37	191.37	191.37	191.37	0
2021-12-07	191.37	191.37	191.37	191.37	0
2021-12-06	196.83	196.83	196.83	196.83	213
2021-12-03	197.23	197.23	197.23	197.23	75
2021-12-02	192.22	192.22	192.22	192.22	65
2021-12-01	191.64	191.64	191.64	191.64	0
2021-11-30	199.84	199.84	199.84	199.84	30
2021-11-29	199.37	199.37	199.37	199.37	13
2021-11-26	196.12	196.12	196.12	196.12	235
2021-11-25	201.89	201.89	201.89	201.89	0
2021-11-24	201.46	201.46	201.46	201.46	424
2021-11-23	198.85	198.85	198.85	198.85	26
2021-11-22	198.14	198.14	198.14	198.14	8
2021-11-19	198.14	198.14	198.14	198.14	63
2021-11-18	201.91	201.91	201.91	201.91	1
2021-11-17	202.17	202.17	202.17	202.17	29,135
2021-11-16	202.40	202.40	202.40	202.40	222
2021-11-15	203.01	203.01	203.01	203.01	103
2021-11-12	199.55	199.55	199.55	199.55	0
2021-11-11	200.39	200.39	200.39	200.39	134
2021-11-10	204.36	204.36	204.36	204.36	48
2021-11-09	203.83	203.83	203.83	203.83	36
2021-11-08	203.53	203.53	203.53	203.53	19
2021-11-05	197.55	197.55	197.55	197.55	107
2021-11-04	197.08	197.08	197.08	197.08	20
2021-11-03	195.01	195.01	195.01	195.01	0
2021-11-02	194.75	194.75	194.75	194.75	65
2021-11-01	188.00	188.00	188.00	188.00	1,491
2021-10-29	190.63	190.63	190.63	190.63	25
2021-10-28	188.33	188.33	188.33	188.33	398
2021-10-27	188.33	188.33	188.33	188.33	97
2021-10-26	189.13	189.13	189.13	189.13	4
2021-10-25	185.89	185.89	185.89	185.89	10
2021-10-22	184.76	184.76	184.76	184.76	0
2021-10-21	184.76	184.76	184.76	184.76	78
2021-10-20	184.26	184.26	184.26	184.26	38
2021-10-19	176.89	176.89	176.89	176.89	360
2021-10-18	176.89	176.89	176.89	176.89	5
2021-10-15	176.89	176.89	176.89	176.89	22
2021-10-14	170.23	170.23	170.23	170.23	1
2021-10-13	170.16	170.16	170.16	170.16	112
2021-10-12	171.25	171.25	171.25	171.25	100
2021-10-11	175.65	175.65	175.65	175.65	159
2021-10-08	177.60	177.60	177.60	177.60	34
2021-10-07	168.69	168.69	168.69	168.69	37
2021-10-06	168.69	168.69	168.69	168.69	0
2021-10-05	168.69	168.69	168.69	168.69	20
2021-10-04	169.59	169.59	169.59	169.59	0
2021-10-01	169.59	169.59	169.59	169.59	168
2021-09-30	173.35	173.35	173.35	173.35	33
2021-09-29	175.41	175.41	175.41	175.41	111
2021-09-28	178.23	178.23	178.23	178.23	0
2021-09-27	178.72	178.72	178.72	178.72	910
2021-09-24	178.51	178.51	178.51	178.51	698
2021-09-23	174.78	174.78	174.78	174.78	41
2021-09-22	173.76	173.76	173.76	173.76	49
2021-09-21	169.95	169.95	169.95	169.95	24
2021-09-20	167.23	167.23	167.23	167.23	52
2021-09-17	171.77	171.77	171.77	171.77	14
2021-09-16	174.98	174.98	174.98	174.98	0
2021-09-15	175.81	175.81	175.81	175.81	1,860
2021-09-14	175.51	175.51	175.51	175.51	4
2021-09-13	179.48	179.48	179.48	179.48	87
2021-09-10	177.61	177.61	177.61	177.61	7
2021-09-09	175.63	175.63	175.63	175.63	0
2021-09-08	176.39	176.39	176.39	176.39	65
2021-09-07	179.93	179.93	179.93	179.93	39
2021-09-06	180.56	180.56	180.56	180.56	0
2021-09-03	180.55	180.55	180.55	180.55	131
2021-09-02	184.17	184.17	184.17	184.17	60
2021-09-01	184.17	184.17	184.17	184.17	100
2021-08-31	188.91	188.91	188.91	188.91	0
2021-08-30	188.91	188.91	188.91	188.91	0
2021-08-27	188.91	188.91	188.91	188.91	188
2021-08-26	190.03	190.03	190.03	190.03	2
2021-08-25	183.99	183.99	183.99	183.99	417
2021-08-24	183.99	183.99	183.99	183.99	0
2021-08-23	183.99	183.99	183.99	183.99	44
2021-08-20	183.31	183.31	183.31	183.31	0
2021-08-19	184.27	184.27	184.27	184.27	0
2021-08-18	186.00	186.00	186.00	186.00	157
2021-08-17	187.17	187.17	187.17	187.17	605
2021-08-16	187.94	187.94	187.94	187.94	84
2021-08-13	190.28	190.28	190.28	190.28	158
2021-08-12	193.29	193.29	193.29	193.29	55
2021-08-11	191.20	191.20	191.20	191.20	62
2021-08-10	184.60	184.60	184.60	184.60	4
2021-08-09	185.08	185.08	185.08	185.08	137
2021-08-06	179.30	179.30	179.30	179.30	5
2021-08-05	181.59	181.59	181.59	181.59	28
2021-08-04	179.39	179.39	179.39	179.39	4,071
2021-08-03	176.66	176.66	176.66	176.66	1
2021-08-02	181.58	181.58	181.58	181.58	5
2021-07-30	181.44	181.44	181.44	181.44	106
2021-07-29	183.54	183.54	183.54	183.54	69
2021-07-28	175.52	175.52	175.52	175.52	108
2021-07-27	172.34	172.34	172.34	172.34	20
2021-07-26	176.79	176.79	176.79	176.79	10
2021-07-23	176.25	176.25	176.25	176.25	0
2021-07-22	176.25	176.25	176.25	176.25	22
2021-07-21	174.34	174.34	174.34	174.34	0
2021-07-20	175.12	175.12	175.12	175.12	111
2021-07-19	171.80	171.80	171.80	171.80	647
2021-07-16	175.89	175.89	175.89	175.89	135
2021-07-15	173.44	173.44	173.44	173.44	2,189
2021-07-14	173.44	173.44	173.44	173.44	455
2021-07-13	173.46	173.46	173.46	173.46	0
2021-07-12	173.46	173.46	173.46	173.46	39
2021-07-09	172.66	172.66	172.66	172.66	0
2021-07-08	172.66	172.66	172.66	172.66	0
2021-07-07	172.66	172.66	172.66	172.66	82
2021-07-06	167.83	167.83	167.83	167.83	1,703
2021-07-05	172.22	172.22	172.22	172.22	0
2021-07-02	172.22	172.22	172.22	172.22	5,294
2021-07-01	171.74	171.74	171.74	171.74	0
2021-06-30	171.74	171.74	171.74	171.74	903
2021-06-29	177.39	177.39	177.39	177.39	2,692
2021-06-28	176.56	176.56	176.56	176.56	3,063
2021-06-25	178.69	178.69	178.69	178.69	100
2021-06-24	172.72	172.72	172.72	172.72	65
2021-06-23	169.90	169.90	169.90	169.90	0
2021-06-22	169.62	169.62	169.62	169.62	23
2021-06-21	168.47	168.47	168.47	168.47	40
2021-06-18	166.24	166.24	166.24	166.24	141
2021-06-17	170.44	170.44	170.44	170.44	0
2021-06-16	170.44	170.44	170.44	170.44	41
2021-06-15	172.75	172.75	172.75	172.75	24
2021-06-14	172.60	172.60	172.60	172.60	216
2021-06-11	177.11	177.11	177.11	177.11	56
2021-06-10	179.40	179.40	179.40	179.40	0
2021-06-09	179.40	179.40	179.40	179.40	135
2021-06-08	177.73	177.73	177.73	177.73	29
2021-06-07	180.89	180.89	180.89	180.89	44
2021-06-04	181.28	181.28	181.28	181.28	151
2021-06-03	182.20	182.20	182.20	182.20	0
2021-06-02	182.20	182.20	182.20	182.20	136
2021-06-01	183.34	183.34	183.34	183.34	0
2021-05-28	183.34	183.34	183.34	183.34	24
2021-05-27	185.64	185.64	185.64	185.64	0
2021-05-26	185.64	185.64	185.64	185.64	0
2021-05-25	185.64	185.64	185.64	185.64	115
2021-05-24	184.66	184.66	184.66	184.66	326
2021-05-21	185.52	185.52	185.52	185.52	83
2021-05-20	185.52	185.52	185.52	185.52	23
2021-05-19	183.68	183.68	183.68	183.68	8
2021-05-18	191.24	191.24	191.24	191.24	0
2021-05-17	191.24	191.24	191.24	191.24	8
2021-05-14	191.00	191.00	191.00	191.00	7
2021-05-13	190.31	190.31	190.31	190.31	10
2021-05-12	192.46	192.46	192.46	192.46	195
2021-05-11	189.82	189.82	189.82	189.82	151
2021-05-10	192.56	192.56	192.56	192.56	55
2021-05-07	189.51	189.51	189.51	189.51	100
2021-05-06	190.22	190.22	190.22	190.22	18
2021-05-05	190.71	190.71	190.71	190.71	16
2021-05-04	179.43	179.43	179.43	179.43	0
2021-04-30	179.43	179.43	179.43	179.43	304
2021-04-29	182.23	182.23	182.23	182.23	0
2021-04-28	182.23	182.23	182.23	182.23	400
2021-04-27	180.86	180.86	180.86	180.86	76
2021-04-26	178.96	178.96	178.96	178.96	91
2021-04-23	176.96	176.96	176.96	176.96	11
2021-04-22	175.84	175.84	175.84	175.84	0
2021-04-21	175.84	175.84	175.84	175.84	200
2021-04-20	175.25	175.25	175.25	175.25	197
2021-04-19	175.81	175.81	175.81	175.81	14
2021-04-16	175.46	175.46	175.46	175.46	5
2021-04-15	173.92	173.92	173.92	173.92	453
2021-04-14	174.00	174.00	174.00	174.00	283
2021-04-13	172.62	172.62	172.62	172.62	1
2021-04-12	173.20	173.20	173.20	173.20	4
2021-04-09	171.88	171.88	171.88	171.88	32
2021-04-08	167.34	167.34	167.34	167.34	242
2021-04-07	170.67	170.67	170.67	170.67	165
2021-04-06	170.77	170.77	170.77	170.77	65
2021-04-01	166.35	166.35	166.35	166.35	54
2021-03-31	170.73	170.73	170.73	170.73	35
2021-03-30	175.31	175.31	175.31	175.31	14
2021-03-29	170.93	170.93	170.93	170.93	79
2021-03-26	169.19	169.19	169.19	169.19	35
2021-03-25	159.66	159.66	159.66	159.66	28
2021-03-24	162.61	162.61	162.61	162.61	27
2021-03-23	162.28	162.28	162.28	162.28	133
2021-03-22	161.15	161.15	161.15	161.15	640
2021-03-19	167.42	167.42	167.42	167.42	94
2021-03-18	171.18	171.18	171.18	171.18	1,844
2021-03-17	168.72	168.72	168.72	168.72	8
2021-03-16	170.95	170.95	170.95	170.95	291
2021-03-15	170.81	170.81	170.81	170.81	1,015
2021-03-12	171.31	171.31	171.31	171.31	4
2021-03-11	170.72	170.72	170.72	170.72	100
2021-03-10	168.66	168.66	168.66	168.66	366
2021-03-09	166.97	166.97	166.97	166.97	1,400
2021-03-08	169.80	169.80	169.80	169.80	6
2021-03-05	163.31	163.31	163.31	163.31	6,675
2021-03-04	170.69	170.69	170.69	170.69	4
2021-03-03	171.96	171.96	171.96	171.96	3,957
2021-03-02	171.96	171.96	171.96	171.96	0
2021-03-01	173.60	173.60	173.60	173.60	10
2021-02-26	167.78	167.78	167.78	167.78	284
2021-02-25	171.61	171.61	171.61	171.61	420
2021-02-24	171.92	171.92	171.92	171.92	6,063
2021-02-23	161.56	161.56	161.56	161.56	3
2021-02-22	163.84	163.84	163.84	163.84	29
2021-02-19	162.71	162.71	162.71	162.71	81
2021-02-18	161.88	161.88	161.88	161.88	0
2021-02-17	161.17	161.17	161.17	161.17	36
2021-02-16	164.86	164.86	164.86	164.86	26
2021-02-15	161.44	161.44	161.44	161.44	0
2021-02-12	161.44	161.44	161.44	161.44	35
2021-02-11	160.16	160.16	160.16	160.16	20
2021-02-10	155.65	155.65	155.65	155.65	0
2021-02-09	152.94	152.94	152.94	152.94	0
2021-02-08	152.94	152.94	152.94	152.94	0
2021-02-05	152.78	152.78	152.78	152.78	20
2021-02-04	151.06	151.06	151.06	151.06	3
2021-02-03	153.00	153.00	153.00	153.00	36
2021-02-02	152.00	152.00	152.00	152.00	0
2021-02-01	150.50	150.50	150.50	150.50	46
2021-01-29	147.35	147.35	147.35	147.35	167
2021-01-28	148.46	148.46	148.46	148.46	177
2021-01-27	147.93	147.93	147.93	147.93	144
2021-01-26	155.26	155.26	155.26	155.26	7
2021-01-25	155.99	155.99	155.99	155.99	65
2021-01-22	155.99	155.99	155.99	155.99	30
2021-01-21	159.21	159.21	159.21	159.21	2
2021-01-20	159.19	159.19	159.19	159.19	18
2021-01-19	159.99	159.99	159.99	159.99	201
2021-01-18	160.87	160.87	160.87	160.87	0
2021-01-15	161.34	161.34	161.34	161.34	0
2021-01-14	164.14	164.14	164.14	164.14	0
2021-01-13	164.14	164.14	164.14	164.14	90
2021-01-12	161.01	161.01	161.01	161.01	28
2021-01-11	163.53	163.53	163.53	163.53	9
2021-01-08	163.32	163.32	163.32	163.32	63
2021-01-07	160.80	160.80	160.80	160.80	8
2021-01-06	159.59	159.59	159.59	159.59	826
2021-01-05	146.11	146.11	146.11	146.11	53
2021-01-04	150.34	150.34	150.34	150.34	3
2020-12-31	145.37	145.37	145.37	145.37	0
2020-12-30	145.37	145.37	145.37	145.37	12
2020-12-29	146.16	146.16	146.16	146.16	0
2020-12-24	144.17	144.17	144.17	144.17	0
2020-12-23	142.86	142.86	142.86	142.86	20
2020-12-22	146.00	146.00	146.00	146.00	0
2020-12-21	145.11	145.11	145.11	145.11	33
2020-12-18	140.80	140.80	140.80	140.80	600
2020-12-17	139.17	139.17	139.17	139.17	6
2020-12-16	138.28	138.28	138.28	138.28	30
2020-12-15	137.43	137.43	137.43	137.43	0
2020-12-14	137.43	137.43	137.43	137.43	8
2020-12-11	138.43	138.43	138.43	138.43	13
2020-12-10	141.94	141.94	141.94	141.94	17
2020-12-09	141.83	141.83	141.83	141.83	220
2020-12-08	146.91	146.91	146.91	146.91	53
2020-12-07	147.04	147.04	147.04	147.04	18
2020-12-04	144.90	144.90	144.90	144.90	8
2020-12-03	140.84	140.84	140.84	140.84	0
2020-12-02	143.56	143.56	143.56	143.56	9
2020-12-01	139.65	139.65	139.65	139.65	0
2020-11-30	140.59	140.59	140.59	140.59	69
2020-11-27	142.64	142.64	142.64	142.64	97
2020-11-26	142.92	142.92	142.92	142.92	0
2020-11-25	142.92	142.92	142.92	142.92	22
2020-11-24	139.18	139.18	139.18	139.18	0
2020-11-23	141.11	141.11	141.11	141.11	46
2020-11-20	139.11	139.11	139.11	139.11	63
2020-11-19	141.52	141.52	141.52	141.52	64
2020-11-18	138.14	138.14	138.14	138.14	27
2020-11-17	141.47	141.47	141.47	141.47	358
2020-11-16	138.88	138.88	138.88	138.88	14
2020-11-13	141.24	141.24	141.24	141.24	7
2020-11-12	140.72	140.72	140.72	140.72	0
2020-11-11	140.72	140.72	140.72	140.72	28
2020-11-10	140.84	140.84	140.84	140.84	6
2020-11-09	139.22	139.22	139.22	139.22	20
2020-11-06	138.63	138.63	138.63	138.63	25
2020-11-05	138.14	138.14	138.14	138.14	0
2020-11-04	138.14	138.14	138.14	138.14	1,507
2020-11-03	150.64	150.64	150.64	150.64	41
2020-11-02	148.60	148.60	148.60	148.60	1,131
2020-10-30	136.93	136.93	136.93	136.93	0
2020-10-29	136.93	136.93	136.93	136.93	0
2020-10-28	136.93	136.93	136.93	136.93	62
2020-10-27	141.01	141.01	141.01	141.01	2
2020-10-26	144.48	144.48	144.48	144.48	0
2020-10-23	144.48	144.48	144.48	144.48	31
2020-10-22	146.42	146.42	146.42	146.42	0
2020-10-21	146.42	146.42	146.42	146.42	44
2020-10-20	145.17	145.17	145.17	145.17	0
2020-10-19	147.88	147.88	147.88	147.88	0
2020-10-16	147.88	147.88	147.88	147.88	9
2020-10-15	147.41	147.41	147.41	147.41	0
2020-10-14	148.38	148.38	148.38	148.38	0
2020-10-13	148.38	148.38	148.38	148.38	8
2020-10-12	149.24	149.24	149.24	149.24	0
2020-10-09	149.24	149.24	149.24	149.24	173
2020-10-08	150.44	150.44	150.44	150.44	401
2020-10-07	144.09	144.09	144.09	144.09	97
2020-10-06	141.55	141.55	141.55	141.55	0
2020-10-05	143.15	143.15	143.15	143.15	127
2020-10-02	134.40	134.40	134.40	134.40	56
2020-10-01	133.13	133.13	133.13	133.13	0
2020-09-30	133.13	133.13	133.13	133.13	0
2020-09-29	133.13	133.13	133.13	133.13	0
2020-09-28	133.13	133.13	133.13	133.13	29
2020-09-25	128.74	128.74	128.74	128.74	152
2020-09-24	128.86	128.86	128.86	128.86	0
2020-09-23	131.09	131.09	131.09	131.09	81
2020-09-22	128.94	128.94	128.94	128.94	395
2020-09-21	126.15	126.15	126.15	126.15	5,745
2020-09-18	134.75	134.75	134.75	134.75	13
2020-09-17	130.29	130.29	130.29	130.29	0
2020-09-16	130.29	130.29	130.29	130.29	8
2020-09-15	131.90	131.90	131.90	131.90	21
2020-09-14	127.89	127.89	127.89	127.89	0
2020-09-11	127.89	127.89	127.89	127.89	26
2020-04-03	101.86	101.86	101.86	101.86	0
2020-04-02	101.86	101.86	101.86	101.86	0
2020-04-01	101.86	101.86	101.86	101.86	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