Ishares Core Sp Share History

Ishares Core Sp Share Price history. The following table shows end-of-day data 0ML4 historical share prices for Ishares Core Sp, 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.

0ML4.L
Share Price 0ML4.L
Charts 0ML4.L
Trades 0ML4.L
History Compare
0ML4.L 0ML4.L
Share News 0ML4.L
RNS 0ML4.L
Accounts

Date	Open	High	Low	Close	Volume
2024-05-03	136.94	136.94	136.94	136.94	9,706
2024-05-02	136.94	136.94	136.94	136.94	6,904
2024-05-01	136.94	136.94	136.94	136.94	0
2024-04-30	136.94	136.94	136.94	136.94	24,021
2024-04-29	136.94	136.94	136.94	136.94	10,955
2024-04-26	136.94	136.94	136.94	136.94	10,642
2024-04-25	136.94	136.94	136.94	136.94	5,396
2024-04-24	136.94	136.94	136.94	136.94	3,166
2024-04-23	136.94	136.94	136.94	136.94	1,169
2024-04-22	136.94	136.94	136.94	136.94	476
2024-04-19	136.94	136.94	136.94	136.94	5,657
2024-04-18	136.94	136.94	136.94	136.94	3,836
2024-04-17	136.94	136.94	136.94	136.94	2,951
2024-04-16	136.94	136.94	136.94	136.94	352
2024-04-15	136.94	136.94	136.94	136.94	1,997
2024-04-12	136.94	136.94	136.94	136.94	4,856
2024-04-11	136.94	136.94	136.94	136.94	1,207
2024-04-10	136.94	136.94	136.94	136.94	26,614
2024-04-09	136.94	136.94	136.94	136.94	3,376
2024-04-08	136.94	136.94	136.94	136.94	2,438
2024-04-05	136.94	136.94	136.94	136.94	1,642
2024-04-04	136.94	136.94	136.94	136.94	740
2024-04-03	136.94	136.94	136.94	136.94	1,584
2024-04-02	136.94	136.94	136.94	136.94	5,326
2024-04-01	136.94	136.94	136.94	136.94	0
2024-03-29	136.94	136.94	136.94	136.94	0
2024-03-28	136.94	136.94	136.94	136.94	141,321
2024-03-27	136.94	136.94	136.94	136.94	4,093
2024-03-26	136.94	136.94	136.94	136.94	4,534
2024-03-25	136.94	136.94	136.94	136.94	979
2024-03-22	136.94	136.94	136.94	136.94	1,649
2024-03-21	136.94	136.94	136.94	136.94	20,117
2024-03-20	136.94	136.94	136.94	136.94	2,560
2024-03-19	136.94	136.94	136.94	136.94	477
2024-03-18	136.94	136.94	136.94	136.94	914
2024-03-15	136.94	136.94	136.94	136.94	1,790
2024-03-14	136.94	136.94	136.94	136.94	7,836
2024-03-13	136.94	136.94	136.94	136.94	178
2024-03-12	136.94	136.94	136.94	136.94	1,581
2024-03-11	136.94	136.94	136.94	136.94	1,181
2024-03-08	136.94	136.94	136.94	136.94	13,145
2024-03-07	136.94	136.94	136.94	136.94	431
2024-03-06	136.94	136.94	136.94	136.94	12,506
2024-03-05	136.94	136.94	136.94	136.94	5,512
2024-03-04	136.94	136.94	136.94	136.94	13,236
2024-03-01	136.94	136.94	136.94	136.94	2,225
2024-02-29	136.94	136.94	136.94	136.94	2,135
2024-02-28	136.94	136.94	136.94	136.94	8,164
2024-02-27	136.94	136.94	136.94	136.94	5,295
2024-02-26	136.94	136.94	136.94	136.94	3,749
2024-02-23	136.94	136.94	136.94	136.94	15,809
2024-02-22	136.94	136.94	136.94	136.94	3,057
2024-02-21	136.94	136.94	136.94	136.94	8,990
2024-02-20	136.94	136.94	136.94	136.94	15,508
2024-02-19	136.94	136.94	136.94	136.94	6,150
2024-02-16	136.94	136.94	136.94	136.94	4,098
2024-02-15	136.94	136.94	136.94	136.94	2,031
2024-02-14	136.94	136.94	136.94	136.94	8,172
2024-02-13	136.94	136.94	136.94	136.94	6,679
2024-02-12	136.94	136.94	136.94	136.94	9,335
2024-02-09	136.94	136.94	136.94	136.94	134,859
2024-02-08	136.94	136.94	136.94	136.94	11,393
2024-02-07	136.94	136.94	136.94	136.94	12,659
2024-02-06	136.94	136.94	136.94	136.94	1,815
2024-02-05	136.94	136.94	136.94	136.94	3,745
2024-02-02	136.94	136.94	136.94	136.94	419
2024-02-01	136.94	136.94	136.94	136.94	115
2024-01-31	136.94	136.94	136.94	136.94	3,222
2024-01-30	136.94	136.94	136.94	136.94	2,894
2024-01-29	136.94	136.94	136.94	136.94	5,589
2024-01-26	136.94	136.94	136.94	136.94	14,298
2024-01-25	136.94	136.94	136.94	136.94	7,521
2024-01-24	136.94	136.94	136.94	136.94	3,633
2024-01-23	136.94	136.94	136.94	136.94	10,122
2024-01-22	136.94	136.94	136.94	136.94	3,205
2024-01-19	136.94	136.94	136.94	136.94	50,600
2024-01-18	136.94	136.94	136.94	136.94	24,499
2024-01-17	136.94	136.94	136.94	136.94	10,842
2024-01-16	136.94	136.94	136.94	136.94	2,099
2024-01-15	136.94	136.94	136.94	136.94	9,676
2024-01-12	136.94	136.94	136.94	136.94	16,894
2024-01-11	136.94	136.94	136.94	136.94	5,770
2024-01-10	136.94	136.94	136.94	136.94	1,120
2024-01-09	136.94	136.94	136.94	136.94	1,214
2024-01-08	136.94	136.94	136.94	136.94	4,749
2024-01-05	136.94	136.94	136.94	136.94	858
2024-01-04	136.94	136.94	136.94	136.94	523
2024-01-03	136.94	136.94	136.94	136.94	4,061
2024-01-02	136.94	136.94	136.94	136.94	0
2024-01-01	136.94	136.94	136.94	136.94	0
2023-12-29	136.94	136.94	136.94	136.94	2,880
2023-12-28	136.94	136.94	136.94	136.94	364
2023-12-27	136.94	136.94	136.94	136.94	535
2023-12-26	136.94	136.94	136.94	136.94	0
2023-12-25	136.94	136.94	136.94	136.94	0
2023-12-22	136.94	136.94	136.94	136.94	114,980
2023-12-21	136.94	136.94	136.94	136.94	8,289
2023-12-20	136.94	136.94	136.94	136.94	22,492
2023-12-19	136.94	136.94	136.94	136.94	2,314
2023-12-18	136.94	136.94	136.94	136.94	1,061
2023-12-15	136.94	136.94	136.94	136.94	24,099
2023-12-14	136.94	136.94	136.94	136.94	10,427
2023-12-13	136.94	136.94	136.94	136.94	96
2023-12-12	136.94	136.94	136.94	136.94	110,372
2023-12-11	136.94	136.94	136.94	136.94	2,593
2023-12-08	136.94	136.94	136.94	136.94	1,455
2023-12-07	136.94	136.94	136.94	136.94	8,305
2023-12-06	136.94	136.94	136.94	136.94	3,792
2023-12-05	136.94	136.94	136.94	136.94	3,317
2023-12-04	136.94	136.94	136.94	136.94	2,121
2023-12-01	136.94	136.94	136.94	136.94	1,655
2023-11-30	136.94	136.94	136.94	136.94	4,249
2023-11-29	136.94	136.94	136.94	136.94	2
2023-11-28	136.94	136.94	136.94	136.94	2,841
2023-11-27	136.94	136.94	136.94	136.94	17,461
2023-11-24	136.94	136.94	136.94	136.94	4,756
2023-11-23	136.94	136.94	136.94	136.94	5,758
2023-11-22	136.94	136.94	136.94	136.94	134,181
2023-11-21	136.94	136.94	136.94	136.94	3,979
2023-11-20	136.94	136.94	136.94	136.94	2,488
2023-11-17	136.94	136.94	136.94	136.94	4,622
2023-11-16	136.94	136.94	136.94	136.94	74,510
2023-11-15	136.94	136.94	136.94	136.94	2,358
2023-11-14	136.94	136.94	136.94	136.94	1,429
2023-11-13	136.94	136.94	136.94	136.94	1,992
2023-11-10	136.94	136.94	136.94	136.94	2,699
2023-11-09	136.94	136.94	136.94	136.94	8,484
2023-11-08	136.94	136.94	136.94	136.94	1,324
2023-11-07	136.94	136.94	136.94	136.94	1,285
2023-11-06	136.94	136.94	136.94	136.94	1,392
2023-11-03	136.94	136.94	136.94	136.94	1,718
2023-11-02	136.94	136.94	136.94	136.94	16
2023-11-01	136.94	136.94	136.94	136.94	3,586
2023-10-31	136.94	136.94	136.94	136.94	500
2023-10-30	136.94	136.94	136.94	136.94	824
2023-10-27	136.94	136.94	136.94	136.94	814
2023-10-26	136.94	136.94	136.94	136.94	878
2023-10-25	136.94	136.94	136.94	136.94	1,299
2023-10-24	136.94	136.94	136.94	136.94	1,639
2023-10-23	136.94	136.94	136.94	136.94	66,399
2023-10-20	136.94	136.94	136.94	136.94	6,083
2023-10-19	136.94	136.94	136.94	136.94	4,467
2023-10-18	136.94	136.94	136.94	136.94	1,276
2023-10-17	136.94	136.94	136.94	136.94	1,324
2023-10-16	136.94	136.94	136.94	136.94	1,612
2023-10-13	136.94	136.94	136.94	136.94	4,465
2023-10-12	136.94	136.94	136.94	136.94	550
2023-10-11	136.94	136.94	136.94	136.94	4,313
2023-10-10	136.94	136.94	136.94	136.94	1,872
2023-10-09	136.94	136.94	136.94	136.94	2,453
2023-10-06	136.94	136.94	136.94	136.94	76
2023-10-05	136.94	136.94	136.94	136.94	0
2023-10-04	136.94	136.94	136.94	136.94	121
2023-10-03	136.94	136.94	136.94	136.94	1,015
2023-10-02	136.94	136.94	136.94	136.94	674
2023-09-29	136.94	136.94	136.94	136.94	235
2023-09-28	136.94	136.94	136.94	136.94	216
2023-09-27	136.94	136.94	136.94	136.94	7
2023-09-26	136.94	136.94	136.94	136.94	114
2023-09-25	136.94	136.94	136.94	136.94	75
2023-09-22	136.94	136.94	136.94	136.94	497
2023-09-21	136.94	136.94	136.94	136.94	531
2023-09-20	136.94	136.94	136.94	136.94	252
2023-09-19	136.94	136.94	136.94	136.94	28
2023-09-18	136.94	136.94	136.94	136.94	133
2023-09-15	136.94	136.94	136.94	136.94	80
2023-09-14	136.94	136.94	136.94	136.94	68
2023-09-13	136.94	136.94	136.94	136.94	57
2023-09-12	136.94	136.94	136.94	136.94	38
2023-09-11	136.94	136.94	136.94	136.94	371
2023-09-08	136.94	136.94	136.94	136.94	753
2023-09-07	136.94	136.94	136.94	136.94	1,116
2023-09-06	136.94	136.94	136.94	136.94	148
2023-09-05	136.94	136.94	136.94	136.94	0
2023-09-04	136.94	136.94	130.10	136.94	99
2023-09-01	136.94	136.94	136.94	136.94	829
2023-08-31	136.94	136.94	136.94	136.94	863
2023-08-30	136.94	136.94	136.94	136.94	301
2023-08-29	136.94	136.94	136.94	136.94	4,959
2023-08-28	136.94	136.94	136.94	136.94	0
2023-08-25	136.94	136.94	136.94	136.94	1
2023-08-24	136.94	136.94	136.94	136.94	69
2023-08-23	136.94	136.94	136.94	136.94	575
2023-08-22	136.94	136.94	136.94	136.94	1,026
2023-08-21	136.94	136.94	136.94	136.94	612
2023-08-18	136.94	136.94	136.94	136.94	2,649
2023-08-17	136.94	136.94	136.94	136.94	2,844
2023-08-16	136.94	136.94	136.94	136.94	369
2023-08-15	136.94	136.94	136.94	136.94	8
2023-08-14	136.94	136.94	136.94	136.94	124
2023-08-11	136.94	136.94	136.94	136.94	170
2023-08-10	136.94	136.94	136.94	136.94	360
2023-08-09	136.94	136.94	136.94	136.94	15
2023-08-08	136.94	136.94	136.94	136.94	11,133
2023-08-07	136.94	136.94	136.94	136.94	301
2023-08-04	136.94	136.94	136.94	136.94	691
2023-08-03	136.94	136.94	136.94	136.94	339
2023-08-02	136.94	136.94	136.94	136.94	352
2023-08-01	136.94	136.94	136.94	136.94	0
2023-07-31	136.94	136.94	136.94	136.94	0
2023-07-28	136.94	136.94	136.94	136.94	3,920
2023-07-27	136.94	136.94	136.94	136.94	3,970
2023-07-26	136.94	136.94	136.94	136.94	1,853
2023-07-25	136.94	136.94	136.94	136.94	300
2023-07-24	137.01	137.01	136.80	136.88	102
2023-07-21	137.41	137.41	136.82	137.05	459
2023-07-20	136.37	136.37	135.83	135.83	204
2023-07-19	136.54	136.63	136.54	136.63	614
2023-07-18	135.01	135.20	135.01	135.20	247
2023-07-17	136.90	136.92	136.46	136.46	1,486
2023-07-14	136.35	136.56	136.35	136.56	602
2023-07-13	136.12	136.25	136.04	136.04	2,875
2023-07-12	135.41	135.41	134.98	134.98	301
2023-07-11	134.82	135.17	134.82	134.82	59,407
2023-07-10	134.90	134.90	134.00	134.00	1,883
2023-07-07	135.05	135.05	134.40	134.40	371
2023-07-06	137.05	137.05	136.44	136.44	264
2023-07-05	138.00	138.00	137.49	137.49	295
2023-07-04	138.16	138.16	137.89	137.89	957
2023-07-03	135.01	138.80	135.01	138.80	4
2023-06-30	138.00	138.00	137.51	137.72	368
2023-06-29	137.64	137.64	137.41	137.41	390
2023-06-28	138.10	138.10	137.36	137.36	39
2023-06-27	137.47	137.47	137.24	137.26	26,845
2023-06-26	137.74	137.74	137.32	137.32	35,998
2023-06-23	142.50	142.50	137.22	137.22	56
2023-06-22	136.25	136.50	136.25	136.33	3,504
2023-06-21	137.55	137.64	137.47	137.64	4
2023-06-20	138.98	139.05	138.40	138.40	222
2023-06-19	140.00	140.08	139.53	139.53	672
2023-06-16	140.00	140.00	139.30	139.30	1,405
2023-06-15	139.07	139.34	138.75	138.75	110
2023-06-14	141.01	141.01	139.57	139.57	202
2023-06-13	138.21	139.66	138.21	139.64	4,368
2023-06-12	139.20	139.22	139.15	139.15	8
2023-06-09	140.08	140.08	138.77	138.77	13
2023-06-08	139.60	139.60	139.24	139.28	207
2023-06-07	140.27	140.33	140.06	140.06	100
2023-06-06	140.02	140.29	140.02	140.04	534
2023-06-05	142.18	142.18	140.84	140.84	7,581
2023-06-02	139.34	139.38	139.30	139.30	7,124
2023-06-01	139.51	139.51	138.67	138.82	926
2023-05-31	138.69	138.69	138.37	138.46	1,081
2023-05-30	141.03	141.03	140.31	140.31	188
2023-05-29	139.41	139.41	139.41	139.41	0
2023-05-26	139.68	139.81	139.41	139.41	919
2023-05-25	139.97	141.81	139.41	139.41	400
2023-05-24	140.65	141.60	140.35	140.35	2,928
2023-05-23	143.01	143.01	141.66	141.66	1,201
2023-05-22	142.42	142.69	142.42	142.44	1,606
2023-05-19	141.81	141.81	141.36	141.36	1,437
2023-05-18	141.11	141.11	141.11	141.11	0
2023-05-17	142.52	142.52	141.11	141.11	424
2023-05-16	142.35	142.40	141.95	141.95	593
2023-05-15	143.01	143.01	142.77	142.77	141
2023-05-12	142.50	142.50	142.27	142.37	437
2023-05-11	142.37	142.37	140.80	141.83	3,664
2023-05-10	142.56	142.56	141.85	141.85	3,964
2023-05-09	143.01	143.01	142.98	142.98	6,519
2023-05-08	141.03	141.03	141.03	141.03	0
2023-05-05	141.53	141.62	141.03	141.03	215
2023-05-04	142.14	142.14	140.75	140.75	1,736
2023-05-03	140.96	141.22	140.84	140.84	1,917
2023-05-02	141.17	141.36	141.17	141.36	869
2023-05-01	140.12	140.12	140.12	140.12	0
2023-04-28	140.25	140.42	140.12	140.12	1,229
2023-04-27	140.00	140.14	140.00	140.14	518
2023-04-26	142.08	142.08	140.31	140.31	19,163
2023-04-25	142.84	142.84	141.55	141.55	12,037
2023-04-24	141.64	141.64	140.73	140.88	797
2023-04-21	140.48	140.65	140.48	140.65	1,158
2023-04-20	140.08	140.08	139.83	139.83	77
2023-04-19	140.21	140.21	139.91	139.91	2,441
2023-04-18	139.91	139.91	139.78	139.78	104
2023-04-17	140.50	140.50	139.57	139.57	756
2023-04-14	139.24	139.41	138.90	138.90	247,053
2023-04-13	139.01	139.01	138.56	138.58	4,483
2023-04-12	139.34	139.34	138.35	138.35	5,070
2023-04-11	139.95	139.95	139.05	139.05	4,308
2023-04-10	138.21	138.21	138.21	138.21	0
2023-04-07	138.21	138.21	138.21	138.21	0
2023-04-06	137.34	138.21	137.34	138.21	720
2023-04-05	137.09	137.11	136.77	136.77	4,828
2023-04-04	137.70	137.70	137.53	137.53	618
2023-04-03	139.01	139.01	137.57	137.57	1,788
2023-03-31	137.81	137.81	136.71	136.71	9,301
2023-03-30	136.18	136.37	136.18	136.37	1,208
2023-03-29	134.10	134.65	134.10	134.58	737
2023-03-28	134.37	134.54	134.10	134.10	1,077
2023-03-27	134.98	135.01	133.70	133.70	1,045
2023-03-24	132.80	134.50	132.14	132.14	5,621
2023-03-23	133.22	133.22	132.77	132.77	1,027
2023-03-22	133.60	133.74	133.28	133.28	2,833
2023-03-21	133.07	133.07	132.80	133.01	4,534
2023-03-20	130.46	130.46	129.74	129.74	1,857
2023-03-17	132.94	133.30	132.94	133.11	0
2023-03-16	132.42	135.01	130.27	132.29	11,500
2023-03-15	130.98	130.98	124.44	130.25	620
2023-03-14	131.55	131.66	131.55	131.60	0
2023-03-13	132.88	133.17	132.16	132.16	2,810
2023-03-10	134.00	134.10	133.51	135.15	660
2023-03-09	136.21	136.21	135.15	135.15	1,637
2023-03-08	135.95	135.95	135.57	135.57	42
2023-03-07	137.01	137.15	136.88	136.88	370
2023-03-06	138.06	138.06	137.83	137.83	3,454
2023-03-03	137.93	138.10	137.57	137.57	5,863
2023-03-02	139.01	139.01	135.53	135.53	376
2023-03-01	138.42	138.42	137.09	137.15	1,668
2023-02-28	138.40	138.40	137.55	137.55	915
2023-02-27	138.21	138.21	137.85	137.87	0
2023-02-24	138.86	138.92	138.77	138.92	1,026
2023-02-23	138.44	138.96	138.44	138.80	2,486
2023-02-22	138.23	138.40	138.21	138.21	2,188
2023-02-21	138.58	138.58	138.33	138.33	1,332
2023-02-20	139.09	139.09	138.56	138.56	452
2023-02-17	137.64	137.64	137.01	137.01	508
2023-02-16	139.47	139.47	139.34	139.34	2,087
2023-02-15	138.50	138.50	137.91	137.91	11,196
2023-02-14	137.83	138.33	137.83	138.25	10,787
2023-02-13	141.01	141.13	137.30	137.30	605
2023-02-10	137.55	137.55	137.38	137.38	926
2023-02-09	138.90	139.26	138.90	139.20	2,099
2023-02-08	139.13	139.64	139.13	139.49	58,638
2023-02-07	139.26	139.36	138.73	138.73	2,379
2023-02-06	139.55	139.55	139.41	139.43	503
2023-02-03	139.53	139.53	138.25	138.37	535
2023-02-02	138.58	138.58	138.21	138.21	4,089
2023-02-01	139.15	139.15	138.37	138.37	151
2023-01-31	143.01	143.01	139.09	139.09	2,140
2023-01-30	139.05	139.05	138.69	138.69	3,935
2023-01-27	139.09	139.15	139.09	139.15	1,346
2023-01-26	140.23	140.29	140.08	140.08	2,459
2023-01-25	140.12	140.12	139.83	139.83	36
2023-01-24	139.81	140.29	139.81	140.25	1,205
2023-01-23	138.96	139.26	138.96	139.26	1,258
2023-01-20	138.67	138.69	138.48	138.48	7,543
2023-01-19	138.96	139.05	138.77	139.05	3,788
2023-01-18	140.21	140.21	139.93	139.93	0
2023-01-17	140.29	140.29	140.16	140.16	1,577
2023-01-16	139.01	139.01	138.80	138.88	4,352
2023-01-13	139.01	139.01	138.73	138.73	261
2023-01-12	138.61	138.61	138.44	138.44	3,453
2023-01-11	137.11	137.11	136.63	136.63	2,301
2023-01-10	136.61	138.29	136.31	136.31	7,205
2023-01-09	136.84	137.09	136.73	136.73	886
2023-01-06	135.91	136.04	135.36	135.36	726
2023-01-05	136.12	136.12	135.66	135.66	5,714
2023-01-04	134.69	134.96	134.69	134.96	4,325
2023-01-03	132.71	132.71	132.56	132.56	2,495
2023-01-02	132.08	132.08	132.08	132.08	0
2022-12-30	132.75	132.75	132.08	132.08	1,340
2022-12-29	132.23	132.23	131.17	131.17	0
2022-12-28	132.06	132.25	132.06	132.25	0
2022-12-27	131.81	131.81	131.81	131.81	0
2022-12-26	131.81	131.81	131.81	131.81	0
2022-12-23	132.10	133.34	131.81	131.81	570
2022-12-22	132.75	132.75	132.52	132.67	2,069
2022-12-21	130.73	130.82	130.61	130.82	311
2022-12-20	130.10	130.65	130.10	130.65	1,214
2022-12-19	132.06	132.08	131.81	132.08	140
2022-12-16	132.86	134.75	132.86	132.98	3,866
2022-12-15	138.61	138.61	135.24	135.24	1,981
2022-12-14	136.18	136.18	135.38	135.38	15,538
2022-12-13	134.88	134.88	134.73	134.73	1,333
2022-12-12	134.92	137.41	134.21	134.46	170
2022-12-09	134.35	134.42	134.12	134.12	20,899
2022-12-08	134.69	134.69	134.04	134.06	3,924
2022-12-07	135.13	135.13	134.71	134.71	223
2022-12-06	136.65	136.65	136.29	136.56	362
2022-12-05	139.01	139.01	137.03	137.09	1,615
2022-12-02	137.34	137.34	136.65	136.65	706
2022-12-01	136.82	137.24	136.56	137.24	1,825
2022-11-30	135.45	136.02	135.45	136.02	13,419
2022-11-29	136.58	136.58	136.27	136.27	4,106
2022-11-28	135.03	136.65	135.03	136.65	1,071
2022-11-25	136.77	136.77	136.58	136.58	1,960
2022-11-24	136.04	136.04	135.83	135.83	748
2022-11-23	135.57	135.57	135.26	135.26	300
2022-11-22	135.60	135.60	135.07	135.07	500
2022-11-21	136.21	136.21	134.86	134.86	1,010
2022-11-18	134.27	134.27	134.16	134.16	98
2022-11-17	133.68	134.23	133.68	134.23	2,540
2022-11-16	136.10	136.10	134.73	134.73	2,477
2022-11-15	137.41	137.41	134.80	134.80	4,563
2022-11-14	139.01	139.01	134.88	134.88	0
2022-11-11	137.34	137.34	136.84	136.84	315
2022-11-10	132.98	132.98	132.88	132.94	0
2022-11-09	132.08	132.58	132.04	132.58	1,312
2022-11-08	131.13	131.30	131.13	131.20	150
2022-11-07	131.43	131.43	124.86	131.11	7,497
2022-11-04	130.69	130.71	124.16	130.71	158
2022-11-03	130.63	130.77	124.10	130.77	0
2022-11-02	132.10	132.10	131.85	131.85	1,045
2022-11-01	132.40	132.86	132.40	132.86	1,039
2022-10-31	132.50	132.50	131.38	131.38	18,539
2022-10-28	129.83	130.08	129.83	130.00	231
2022-10-27	131.87	131.93	131.70	131.70	142
2022-10-26	131.57	131.60	131.57	131.60	1,379
2022-10-25	129.89	130.12	129.89	130.12	879
2022-10-24	128.00	128.82	128.00	128.82	688
2022-10-21	127.49	127.49	126.98	126.98	1,100
2022-10-20	127.97	129.43	127.97	128.02	5,435
2022-10-19	129.47	129.55	129.05	129.05	713
2022-10-18	129.05	129.05	128.40	128.86	0
2022-10-17	127.41	127.41	126.06	126.06	4,200
2022-10-14	126.25	126.67	126.25	126.67	1,175
2022-10-13	124.40	124.40	124.10	124.10	6,017
2022-10-12	123.60	124.88	123.60	124.88	711
2022-10-11	125.34	125.34	124.56	124.56	271
2022-10-10	125.38	125.38	125.28	125.28	790
2022-10-07	126.84	127.15	126.25	127.15	2,026
2022-10-06	128.50	128.69	128.50	128.61	1,396
2022-10-05	130.31	130.31	128.86	128.86	270
2022-10-04	127.03	127.60	126.58	127.60	3,686
2022-10-03	124.94	124.94	124.21	124.21	5,348
2022-09-30	124.50	124.50	124.23	124.29	688
2022-09-29	125.01	125.01	124.04	124.04	1,715
2022-09-28	124.27	124.77	124.27	124.40	200
2022-09-27	124.58	124.58	124.42	124.42	3,288
2022-09-26	124.16	124.54	124.16	124.54	819
2022-09-23	127.53	127.53	126.04	126.10	400
2022-09-22	125.89	126.16	125.89	126.08	4,351
2022-09-21	128.92	128.92	127.85	127.85	528
2022-09-20	130.44	130.44	130.23	130.23	775
2022-09-19	130.71	130.71	130.71	130.71	0
2022-09-16	130.96	131.03	130.71	130.71	3,632
2022-09-15	132.31	136.50	132.08	132.08	605
2022-09-14	132.61	133.26	132.61	133.01	2,196
2022-09-13	135.01	135.53	135.01	135.53	34,111
2022-09-12	134.61	134.61	133.93	134.08	537
2022-09-09	132.54	132.80	132.54	132.80	0
2022-09-08	133.36	133.36	133.03	133.05	0
2022-09-07	132.67	132.67	132.37	132.37	1,217
2022-09-06	132.86	133.20	132.86	133.20	2,730
2022-09-05	132.27	132.31	131.53	131.53	1,225
2022-09-02	132.46	134.00	132.31	132.31	1,044
2022-09-01	133.20	133.20	132.69	132.69	2,450
2022-08-31	134.37	134.37	134.35	134.37	401
2022-08-30	134.71	134.90	134.71	134.90	442
2022-08-29	136.90	136.90	136.90	136.90	0
2022-08-26	137.01	137.01	136.71	136.90	133,460
2022-08-25	136.33	136.58	136.33	136.58	922
2022-08-24	134.82	136.84	134.82	134.86	155
2022-08-23	136.08	136.08	135.68	135.68	145
2022-08-22	137.45	137.53	137.13	137.53	4,898
2022-08-19	137.41	138.02	137.41	138.02	1,237
2022-08-18	137.49	138.69	137.11	137.11	688
2022-08-17	138.18	138.18	137.89	137.89	415
2022-08-16	139.05	139.05	138.18	138.18	7,310
2022-08-15	139.60	139.60	138.65	138.67	166
2022-08-12	138.42	138.56	138.29	138.29	280
2022-08-11	138.77	138.77	138.44	138.69	2,230
2022-08-10	137.55	137.55	137.15	137.15	445
2022-08-09	138.06	138.40	138.06	138.23	110
2022-08-08	138.54	138.54	138.37	138.37	166
2022-08-05	138.92	138.92	138.80	138.86	223,619
2022-08-04	138.65	138.65	138.27	138.46	266
2022-08-03	137.55	138.80	137.28	137.28	69
2022-08-02	138.75	138.75	137.38	137.38	777
2022-08-01	138.12	138.12	138.12	138.12	0
2022-07-29	138.00	138.46	138.00	138.12	5,072
2022-07-28	137.41	137.41	136.82	136.82	6,278
2022-07-27	137.55	137.57	137.20	137.57	0
2022-07-26	137.15	137.38	137.03	137.03	1,891
2022-07-25	136.56	136.56	136.52	136.56	1,673
2022-07-22	137.22	137.26	137.22	137.26	0
2022-07-21	136.37	136.37	136.14	136.14	0
2022-07-20	137.60	137.60	137.34	137.34	2,895
2022-07-19	135.01	137.01	135.01	137.01	11,740
2022-07-18	136.63	136.63	136.52	136.52	1,367
2022-07-15	133.66	134.58	133.66	134.58	0
2022-07-14	134.98	134.98	134.56	134.56	1,296
2022-07-13	136.25	136.25	136.06	136.06	3,215
2022-07-12	135.66	135.89	135.66	135.89	5,726
2022-07-11	135.41	135.41	135.11	135.11	443
2022-07-08	135.32	135.45	135.32	135.45	2,286
2022-07-07	134.94	135.07	134.94	135.07	843
2022-07-06	133.66	133.66	133.57	133.57	1,351
2022-07-05	134.75	134.84	134.75	134.84	3,038
2022-07-04	134.00	134.00	133.78	133.78	1,414
2022-07-01	131.95	131.95	131.89	131.89	2,933
2022-06-30	132.27	132.33	132.27	132.33	19,325
2022-06-29	132.46	132.46	132.31	132.31	18,716
2022-06-28	135.09	135.09	135.07	135.07	345
2022-06-27	134.56	134.56	134.42	134.42	23
2022-06-24	130.33	130.33	130.18	130.18	2,613
2022-06-23	129.81	138.00	129.49	129.49	16,315
2022-06-22	128.94	138.00	128.94	128.98	2,131
2022-06-21	130.16	130.16	130.12	130.12	490
2022-06-20	129.41	129.41	129.38	129.38	1,615
2022-06-17	129.66	129.66	129.03	129.03	2,628
2022-06-16	133.01	133.01	132.33	132.33	12,130
2022-06-15	133.01	133.01	132.69	132.69	1,757
2022-06-14	134.88	134.88	134.77	134.77	1,606
2022-06-13	135.57	135.57	135.45	135.45	1,911
2022-06-10	138.35	138.67	138.35	138.67	6,012
2022-06-09	141.05	141.05	140.73	140.73	7,042
2022-06-08	142.58	142.58	142.14	142.14	3,529
2022-06-07	142.88	142.88	142.44	142.44	757
2022-06-06	144.37	144.37	144.37	144.37	0
2022-06-03	144.37	144.37	144.37	144.37	0
2022-06-02	144.37	144.37	144.37	144.37	0
2022-06-01	144.14	144.37	144.14	144.37	61,403
2022-05-31	144.50	144.50	144.25	144.25	14,217
2022-05-30	144.56	144.56	144.18	144.18	2,051
2022-05-27	142.56	142.56	142.27	142.27	2,135
2022-05-26	142.10	142.10	142.10	142.10	0
2022-05-25	142.08	142.10	142.08	142.10	386
2022-05-24	140.67	140.67	140.54	140.54	582
2022-05-23	141.89	151.49	141.64	141.64	14,430
2022-05-20	140.04	141.49	140.04	141.49	1,956
2022-05-19	141.47	144.86	139.81	139.81	1,645
2022-05-18	144.84	144.88	144.84	144.88	253
2022-05-17	144.69	144.86	144.69	144.86	126
2022-05-16	143.57	143.57	143.41	143.41	474
2022-05-13	142.77	142.77	142.33	142.33	2,278
2022-05-12	140.88	140.88	140.50	140.50	352
2022-05-11	142.35	142.35	142.29	142.29	1,455
2022-05-10	142.00	145.01	142.00	145.01	348
2022-05-09	146.00	146.00	143.81	143.81	26,727
2022-05-06	146.46	146.46	146.16	146.16	354
2022-05-05	148.63	148.63	148.12	148.12	2,307
2022-05-04	150.00	150.00	147.62	147.62	3,389
2022-05-03	148.44	148.44	148.27	148.27	1,369
2022-05-02	150.52	150.52	150.52	150.52	0
2022-04-29	150.29	150.52	150.29	150.52	1,462
2022-04-28	150.27	150.40	150.27	150.40	765
2022-04-27	147.43	151.36	147.43	151.36	5,325
2022-04-26	150.10	150.86	150.10	150.86	1,535
2022-04-25	150.18	150.18	148.96	148.96	1,588
2022-04-22	151.49	151.49	151.41	151.41	1,876
2022-04-21	153.15	153.15	152.84	152.84	1,786
2022-04-20	154.73	154.73	152.27	152.27	803
2022-04-19	153.72	153.72	153.03	153.03	0
2022-04-18	152.84	152.84	152.84	152.84	0
2022-04-15	152.84	152.84	152.84	152.84	0
2022-04-14	153.09	153.09	152.84	152.84	800
2022-04-13	152.21	152.29	152.21	152.29	1,819
2022-04-12	154.73	154.73	153.09	153.09	882
2022-04-11	154.75	154.75	153.60	153.60	3,991
2022-04-08	153.97	154.21	153.97	154.21	0
2022-04-07	152.48	152.84	152.48	152.84	2,076
2022-04-06	153.62	155.01	153.62	155.01	260
2022-04-05	155.01	155.01	153.24	153.24	0
2022-04-04	152.00	152.25	152.00	152.25	7,853
2022-04-01	151.81	151.81	151.26	151.26	2,352
2022-03-31	152.52	153.01	152.52	153.01	17,530
2022-03-30	153.09	153.09	152.69	152.69	0
2022-03-29	151.60	152.02	151.60	152.02	2,345
2022-03-28	156.00	156.00	150.56	150.56	1,157
2022-03-25	150.08	151.30	150.08	151.30	138
2022-03-24	150.48	150.48	150.23	150.23	2,887
2022-03-23	151.91	151.91	151.01	151.01	852
2022-03-22	150.65	150.92	150.65	150.92	5,989
2022-03-21	151.49	151.49	151.01	151.01	6,933
2022-03-18	149.64	150.04	149.64	150.04	2,165
2022-03-17	150.00	150.00	148.84	148.84	2,458
2022-03-16	145.49	146.42	145.49	146.42	1,546
2022-03-15	143.81	143.87	143.81	143.87	4,306
2022-03-14	143.64	143.64	143.38	143.38	132,280
2022-03-11	143.41	143.41	142.40	142.40	3,190
2022-03-10	144.86	144.86	143.91	143.91	214
2022-03-09	139.83	142.61	139.83	142.61	512
2022-03-08	137.85	137.85	137.72	137.72	2,146
2022-03-07	136.58	137.49	136.58	137.49	2,152
2022-03-04	143.62	146.94	141.78	141.78	3,855
2022-03-03	146.88	146.88	146.80	146.80	3,107
2022-03-02	145.85	150.00	145.85	150.00	4,729
2022-03-01	148.94	148.94	148.73	148.73	1,942
2022-02-28	147.01	147.01	146.58	146.58	1,566
2022-02-25	145.30	148.50	145.30	148.50	19,226
2022-02-24	144.00	144.00	143.89	143.89	20
2022-02-23	148.16	148.52	148.16	148.52	0
2022-02-22	146.00	146.00	145.36	145.36	28
2022-02-21	149.78	149.78	149.72	149.72	16
2022-02-18	150.00	150.02	150.00	150.02	3,380
2022-02-17	151.24	151.24	151.24	151.24	1,022
2022-02-16	154.10	154.10	151.70	151.70	0
2022-02-15	149.49	149.49	149.15	149.15	4,874
2022-02-14	148.50	149.55	148.50	149.55	0
2022-02-11	156.00	156.00	151.78	151.78	1,178
2022-02-10	154.10	154.10	153.36	153.36	0
2022-02-09	151.45	151.45	151.34	151.34	2,555
2022-02-08	151.60	151.64	151.60	151.64	228
2022-02-07	151.51	151.51	151.22	151.22	0
2022-02-04	152.27	152.52	152.27	152.52	0
2022-02-03	152.94	152.94	152.92	152.92	403
2022-02-02	155.47	155.47	154.18	154.18	0
2022-02-01	153.78	153.95	153.78	153.95	0
2022-01-31	156.00	156.00	152.04	152.04	0
2022-01-28	152.10	152.10	151.09	151.09	420
2022-01-27	153.78	153.78	148.50	148.50	0
2022-01-26	149.51	149.87	149.51	149.87	203
2022-01-25	148.61	148.61	148.40	148.40	3,000
2022-01-24	153.32	157.01	152.58	152.58	48
2022-01-21	154.65	154.65	154.61	154.61	65,500
2022-01-20	159.22	159.22	155.85	155.85	0
2022-01-19	155.11	155.34	155.11	155.34	9,233
2022-01-18	161.05	161.05	156.71	156.71	0
2022-01-17	156.33	156.33	156.18	156.18	0
2022-01-14	156.50	156.50	156.25	156.25	276
2022-01-13	161.05	161.05	158.02	158.02	0
2022-01-12	159.15	159.15	159.13	159.13	540
2022-01-11	159.26	159.26	158.16	158.16	280
2022-01-10	161.01	161.01	160.06	160.06	0
2022-01-07	159.68	159.68	159.47	159.47	102,793
2022-01-06	161.49	161.49	160.18	160.18	27,993
2022-01-05	161.68	161.68	161.26	161.26	407
2022-01-04	162.90	163.09	162.90	163.09	0
2022-01-03	163.01	163.01	163.01	163.01	0
2021-12-31	163.01	163.01	163.01	163.01	0
2021-12-30	160.73	163.01	160.73	163.01	0
2021-12-29	162.00	162.67	162.00	162.67	0
2021-12-28	159.85	159.85	159.85	159.85	0
2021-12-27	159.85	159.85	159.85	159.85	0
2021-12-24	159.85	159.85	159.85	159.85	0
2021-12-23	161.01	161.01	159.85	159.85	37
2021-12-22	159.13	159.13	158.56	158.56	7,084
2021-12-21	161.01	161.01	158.46	158.46	0
2021-12-20	156.77	156.80	156.77	156.80	1,896
2021-12-17	160.02	160.02	159.81	159.81	0
2021-12-16	158.58	158.98	158.58	158.98	0
2021-12-15	155.62	155.76	155.62	155.76	0
2021-12-14	157.76	157.76	157.72	157.72	1,766
2021-12-13	158.21	158.21	158.10	158.10	401
2021-12-10	157.68	157.68	157.51	157.51	301
2021-12-09	158.61	158.61	158.16	158.16	1,356
2021-12-08	157.13	157.64	157.13	157.64	0
2021-12-07	156.63	156.63	156.02	156.02	7,789
2021-12-06	153.55	153.81	153.55	153.81	0
2021-12-03	153.30	153.32	153.30	153.32	704
2021-12-02	153.32	153.32	153.09	153.09	0
2021-12-01	153.68	153.68	153.05	153.05	27,200
2021-11-30	154.00	154.00	152.54	152.54	1,688
2021-11-29	154.10	154.10	153.78	153.78	261
2021-11-26	153.13	157.41	153.13	157.41	207
2021-11-25	155.89	155.95	155.89	155.95	0
2021-11-24	155.17	155.45	155.17	155.45	1,779
2021-11-23	157.01	157.74	157.01	157.74	750
2021-11-22	158.54	158.54	158.04	158.04	951
2021-11-19	158.90	158.90	158.10	158.10	273
2021-11-18	159.15	159.15	159.05	159.05	400
2021-11-17	158.90	158.90	158.73	158.73	708
2021-11-16	158.46	158.46	158.33	158.33	0
2021-11-15	158.46	158.46	158.10	158.10	355
2021-11-12	157.76	157.89	157.76	157.89	15
2021-11-11	159.01	159.01	156.73	156.73	588
2021-11-10	157.09	157.74	157.09	157.74	0
2021-11-09	156.50	157.28	156.50	157.28	52
2021-11-08	156.56	156.56	156.35	156.35	7,915
2021-11-05	158.29	158.29	157.11	157.11	1,229
2021-11-04	157.89	157.89	157.76	157.76	19
2021-11-03	155.60	155.60	155.55	155.55	83,180
2021-11-02	154.73	154.73	154.52	154.52	0
2021-11-01	154.00	154.06	154.00	154.06	319
2021-10-29	152.73	152.92	152.73	152.92	7,891
2021-10-28	152.56	152.56	152.50	152.50	0
2021-10-27	153.32	153.32	153.22	153.22	1,635
2021-10-26	153.34	153.34	153.01	153.01	496
2021-10-25	154.10	154.10	152.77	152.77	0
2021-10-22	152.33	153.01	152.33	153.01	180
2021-10-21	152.21	152.21	151.53	151.53	695
2021-10-20	151.62	154.21	151.62	154.21	182
2021-10-19	152.12	152.12	151.85	151.85	983
2021-10-18	151.53	151.53	143.96	151.53	497
2021-10-15	151.17	151.17	151.09	151.09	200
2021-10-14	150.00	150.12	150.00	150.12	0
2021-10-13	148.23	148.23	148.23	148.23	1,246
2021-10-12	148.00	148.00	147.41	147.41	0
2021-10-11	148.77	148.77	148.58	148.58	1,269
2021-10-08	148.46	148.48	148.46	148.48	250
2021-10-07	147.81	148.00	147.81	148.00	100
2021-10-06	146.69	146.69	146.08	146.08	0
2021-10-05	146.71	146.71	146.27	146.27	27,200
2021-10-04	146.75	146.75	146.54	146.54	7,000
2021-10-01	146.02	146.06	146.02	146.06	1,129
2021-09-30	148.46	148.50	148.46	148.50	5,649
2021-09-29	146.67	146.94	146.67	146.94	270
2021-09-28	148.61	148.61	148.42	148.42	186
2021-09-27	152.61	152.61	151.47	151.47	1,000
2021-09-24	152.25	152.25	151.76	151.76	244
2021-09-23	152.02	152.02	152.02	152.02	0
2021-09-22	151.28	151.28	150.73	150.73	0
2021-09-21	150.00	150.25	150.00	150.25	70
2021-09-20	151.81	151.81	150.33	150.33	389
2021-09-17	153.93	154.21	153.93	154.21	0
2021-09-16	152.69	153.01	152.69	153.01	0
2021-09-15	153.26	153.45	153.26	153.45	3,488
2021-09-14	153.64	153.68	153.64	153.68	0
2021-09-13	156.00	156.00	156.00	156.00	1,114
2021-09-10	153.72	156.00	153.72	156.00	154
2021-09-09	154.33	154.33	154.21	154.21	0
2021-09-08	156.02	156.02	155.53	155.53	472
2021-09-07	157.24	157.24	157.22	157.22	0
2021-09-06	157.95	158.00	157.95	158.00	2
2021-09-03	157.09	157.11	157.09	157.11	235
2021-09-02	156.84	158.00	156.84	158.00	0
2021-09-01	157.45	157.45	157.22	157.22	573
2021-08-31	157.47	157.53	157.47	157.53	3,533
2021-08-30	156.10	156.10	156.10	156.10	0
2021-08-27	156.40	156.40	156.10	156.10	1,353
2021-08-26	155.60	155.68	155.60	155.68	216
2021-08-25	156.61	156.71	156.61	156.71	0
2021-08-24	157.34	157.34	157.34	157.34	55
2021-08-23	159.13	159.13	156.98	156.98	779
2021-08-20	155.87	156.04	155.87	156.04	0
2021-08-19	156.58	156.58	156.27	156.27	0
2021-08-18	157.03	157.03	157.03	157.03	0
2021-08-17	158.10	158.10	156.08	156.08	4,867
2021-08-16	160.00	160.00	156.61	156.61	0
2021-08-13	156.63	156.63	156.61	156.61	0
2021-08-12	155.74	156.04	155.74	156.04	73
2021-08-11	155.47	155.70	155.47	155.70	0
2021-08-10	155.89	156.00	155.89	156.00	150
2021-08-09	153.72	154.04	153.72	154.04	0
2021-08-06	154.10	154.10	153.95	153.95	1,840
2021-08-05	153.72	154.16	153.72	154.16	100
2021-08-04	153.81	153.89	153.81	153.89	20,128
2021-08-03	153.93	154.00	153.93	154.00	0
2021-08-02	153.36	153.36	153.24	153.24	320
2021-07-30	151.78	152.90	151.78	152.90	0
2021-07-29	152.16	152.16	152.14	152.14	20
2021-07-28	152.58	152.58	152.27	152.27	333
2021-07-27	151.97	151.97	151.87	151.87	1,791
2021-07-26	152.84	153.09	152.84	153.09	100
2021-07-23	152.14	152.14	152.12	152.12	0
2021-07-22	153.01	153.01	152.25	152.25	1,600
2021-07-21	151.03	151.72	151.03	151.72	0
2021-07-20	151.01	151.01	150.63	150.63	0
2021-07-19	151.70	151.70	151.34	151.34	400
2021-07-16	152.46	152.46	152.29	152.29	100
2021-07-15	152.16	152.44	152.16	152.44	444
2021-07-14	152.58	152.58	152.31	152.31	1,262
2021-07-13	152.44	152.77	152.44	152.77	0
2021-07-12	151.76	151.76	151.68	151.68	544
2021-07-09	152.86	152.86	151.41	151.41	3,800
2021-07-08	152.54	152.54	152.37	152.37	6,665
2021-07-07	151.49	154.04	151.49	154.04	128
2021-07-06	151.07	151.51	151.07	151.51	100
2021-07-05	151.49	151.57	151.49	151.57	0
2021-07-02	151.41	153.55	151.41	153.55	97
2021-07-01	154.21	154.21	151.72	151.72	0
2021-06-30	152.23	154.04	152.23	154.04	800
2021-06-29	152.02	152.02	151.76	151.76	0
2021-06-28	152.12	152.12	151.70	151.70	100
2021-06-25	151.78	151.78	151.64	151.64	100
2021-06-24	151.15	151.15	150.96	150.96	300
2021-06-23	152.69	152.69	151.20	151.20	200
2021-06-22	152.61	152.61	151.34	151.34	450
2021-06-21	149.95	149.95	149.91	149.91	250
2021-06-18	151.95	151.95	151.91	151.91	1,150
2021-06-17	151.22	151.22	150.84	150.84	800
2021-06-16	151.01	151.15	151.01	151.15	2,450
2021-06-15	151.64	151.64	150.29	150.29	100
2021-06-14	149.93	149.93	149.87	149.87	0
2021-06-11	149.20	149.20	149.15	149.15	200
2021-06-10	149.17	149.28	149.17	149.28	100
2021-06-09	149.01	149.01	147.57	147.57	0
2021-06-08	148.69	148.69	147.60	147.60	0
2021-06-07	146.63	146.63	146.58	146.58	0
2021-06-04	143.09	146.00	143.09	146.00	0
2021-06-03	145.41	146.00	145.41	146.00	100
2021-06-02	145.26	145.45	145.26	145.45	100
2021-06-01	145.01	145.01	144.75	144.75	0
2021-05-31	143.91	143.91	143.91	143.91	0
2021-05-28	143.45	143.91	143.45	143.91	13
2021-05-27	144.00	144.00	143.68	143.68	0
2021-05-26	142.35	143.32	142.35	143.32	0
2021-05-25	143.30	143.30	142.63	142.63	11,497
2021-05-24	141.81	141.81	141.81	141.81	0
2021-05-21	141.74	141.81	141.74	141.81	0
2021-05-20	140.56	140.63	140.56	140.63	213
2021-05-19	140.69	140.69	140.27	140.27	213
2021-05-18	141.43	141.43	141.15	141.15	100
2021-05-17	141.49	141.49	141.03	141.03	0
2021-05-14	140.71	140.77	140.71	140.77	1,370
2021-05-13	139.60	139.60	139.60	139.60	2,102
2021-05-12	139.60	139.60	139.60	139.60	1,250
2021-05-11	140.14	140.14	140.14	140.14	0
2021-05-10	142.00	142.00	141.72	141.72	280
2021-05-07	141.51	141.51	141.36	141.36	0
2021-05-06	140.98	141.30	140.98	141.30	0
2021-05-05	139.91	140.12	139.91	140.12	0
2021-05-04	141.36	141.36	141.36	141.36	100
2021-05-03	141.05	141.05	141.05	141.05	0
2021-04-30	140.63	141.05	140.63	141.05	0
2021-04-29	141.28	141.60	141.28	141.60	1,252
2021-04-28	141.76	141.76	141.51	141.51	0
2021-04-27	142.00	142.00	141.85	141.85	0
2021-04-26	143.01	143.01	142.35	142.35	103
2021-04-23	142.29	142.40	142.29	142.40	0
2021-04-22	142.00	142.27	142.00	142.27	459
2021-04-21	141.41	141.41	141.20	141.20	100
2021-04-20	142.61	142.61	142.37	142.37	1,200
2021-04-19	143.70	143.70	142.67	142.67	26,770
2021-04-16	142.42	142.42	142.31	142.31	0
2021-04-15	143.01	143.01	142.06	142.06	0
2021-04-14	145.01	145.01	141.43	141.43	0
2021-04-13	141.81	141.87	141.81	141.87	0
2021-04-12	143.01	143.01	142.40	142.40	182
2021-04-09	143.03	143.03	142.00	142.00	8
2021-04-08	141.72	142.35	141.72	142.35	0
2021-04-07	141.81	141.97	141.81	141.97	0
2021-04-06	146.00	146.00	142.00	142.00	1,883
2021-04-05	140.58	140.58	140.58	140.58	0
2021-04-02	140.58	140.58	140.58	140.58	0
2021-04-01	140.21	140.58	140.21	140.58	200
2021-03-31	140.50	140.75	140.50	140.75	1,515
2021-03-30	140.46	140.54	140.46	140.54	17,258
2021-03-29	141.17	141.17	140.44	140.44	0
2021-03-26	140.42	140.42	140.12	140.12	601
2021-03-25	139.20	139.24	139.20	139.24	15
2021-03-24	140.86	140.86	139.47	139.47	0
2021-03-23	139.22	139.22	139.17	139.17	1,800
2021-03-22	138.40	138.40	138.23	138.23	1,250
2021-03-19	137.60	137.60	137.60	137.60	114
2021-03-18	136.00	137.76	136.00	137.76	0
2021-03-17	138.00	138.18	138.00	138.18	275
2021-03-16	137.72	137.74	137.72	137.74	195
2021-03-15	137.01	137.05	137.01	137.05	252
2021-03-12	137.13	137.64	137.13	137.64	0
2021-03-11	137.34	137.38	137.34	137.38	2,555
2021-03-10	136.29	136.29	136.29	136.29	360
2021-03-09	136.56	137.49	136.56	137.49	250
2021-03-08	134.94	134.94	134.42	134.42	138
2021-03-05	135.15	135.15	133.95	133.95	0
2021-03-04	135.17	135.17	134.75	134.75	112
2021-03-03	136.14	136.33	136.14	136.33	100
2021-03-02	135.07	135.07	135.01	135.01	50
2021-03-01	133.91	134.14	133.91	134.14	2
2021-02-26	132.80	132.92	132.80	132.92	0
2021-02-25	135.24	135.41	135.24	135.41	0
2021-02-24	134.21	134.21	133.93	133.93	8,235
2021-02-23	135.05	135.09	135.05	135.09	0
2021-02-22	135.01	135.01	134.29	134.29	0
2021-02-19	135.07	135.57	135.07	135.57	0
2021-02-18	136.18	136.18	136.04	136.04	1,000
2021-02-17	137.51	137.51	137.20	137.20	0
2021-02-16	137.68	137.68	137.51	137.51	0
2021-02-15	137.24	137.24	137.09	137.09	0
2021-02-12	136.58	136.58	136.31	136.31	2,801
2021-02-11	136.25	136.25	136.12	136.12	42
2021-02-10	136.56	136.56	136.54	136.54	100
2021-02-09	135.45	136.25	135.45	136.25	944
2021-02-08	134.50	135.83	134.50	135.83	0
2021-02-05	135.38	136.58	135.38	136.58	56
2021-02-04	135.51	135.51	135.36	135.36	0
2021-02-03	136.31	136.56	136.31	136.56	6,625
2021-02-02	135.36	135.36	135.09	135.09	918
2021-02-01	133.91	137.45	133.91	137.45	0
2021-01-29	134.88	136.73	134.88	136.73	42
2021-01-28	135.24	135.34	135.24	135.34	0
2021-01-27	137.30	137.30	137.20	137.20	601
2021-01-26	136.65	136.65	136.56	136.56	12,620
2021-01-25	138.00	138.00	137.26	137.26	100
2021-01-22	137.66	137.66	137.49	137.49	106
2021-01-21	137.20	137.45	137.20	137.45	0
2021-01-20	136.44	136.61	136.44	136.61	11,319
2021-01-19	137.01	137.01	136.50	136.50	10
2021-01-18	138.00	138.00	137.49	137.49	0
2021-01-15	135.81	135.81	135.70	135.70	7,559
2021-01-14	135.93	136.44	135.93	136.44	1,016
2021-01-13	136.00	136.16	136.00	136.16	0
2021-01-12	136.16	136.18	136.16	136.18	0
2021-01-11	135.41	135.74	135.41	135.74	0
2021-01-08	135.81	135.81	135.74	135.74	0
2021-01-07	134.44	134.75	134.44	134.75	0
2021-01-06	135.03	135.05	135.03	135.05	27,476
2021-01-05	134.37	134.67	134.37	134.67	247,181
2021-01-04	135.97	135.97	135.47	135.47	73
2021-01-01	134.40	134.40	134.40	134.40	0
2020-12-31	134.40	134.40	134.40	134.40	0
2020-12-30	131.01	134.40	131.01	134.40	0
2020-12-29	133.53	133.53	132.56	132.56	800
2020-12-28	131.09	131.09	131.09	131.09	0
2020-12-25	131.09	131.09	131.09	131.09	0
2020-12-24	131.09	131.09	131.09	131.09	0
2020-12-23	130.94	131.09	130.94	131.09	0
2020-12-22	130.50	130.50	129.51	129.51	0
2020-12-21	131.49	131.95	131.49	131.95	873
2020-12-18	132.40	132.40	125.78	132.40	1,355
2020-12-17	131.55	131.55	131.38	131.38	833
2020-12-16	130.67	130.67	130.31	130.31	0
2020-12-15	130.54	130.54	129.83	129.83	7,700
2020-12-14	133.09	133.09	131.24	131.24	0
2020-12-11	130.29	130.77	130.29	130.77	0
2020-12-10	130.84	131.05	130.84	131.05	0
2020-12-09	131.30	131.30	130.33	130.33	0
2020-12-08	130.21	130.21	129.87	129.87	37
2020-12-07	130.18	130.18	130.00	130.00	0
2020-12-04	128.71	130.00	128.71	130.00	0
2020-12-03	130.61	130.61	130.44	130.44	0
2020-12-02	130.69	130.69	130.61	130.61	0
2020-12-01	133.09	133.09	131.26	131.26	1,100
2020-11-30	130.92	130.92	130.92	130.92	0
2020-11-27	131.49	131.51	131.49	131.51	0
2020-11-26	131.01	131.01	131.01	131.01	0
2020-11-25	131.49	131.49	131.05	131.05	0
2020-11-24	131.01	131.32	131.01	131.32	0
2020-11-23	131.87	131.87	131.60	131.60	0
2020-11-20	131.41	131.41	131.03	131.03	0
2020-11-19	131.47	131.47	130.75	130.75	0
2020-11-18	131.89	132.04	131.89	132.04	0
2020-11-17	132.16	132.16	132.04	132.04	0
2020-11-16	132.16	132.27	132.16	132.27	4,256
2020-11-13	130.88	130.88	130.82	130.82	0
2020-11-12	130.84	131.07	130.84	131.07	4,256
2020-11-11	129.78	129.78	129.66	129.66	0
2020-11-10	129.83	130.02	129.41	129.41	0
2020-11-09	130.82	130.92	130.82	130.92	0
2020-11-06	128.65	129.07	128.65	129.07	0
2020-11-05	130.16	130.16	129.95	129.95	0
2020-11-04	124.44	129.32	124.44	129.32	0
2020-11-03	124.08	124.08	123.66	123.66	22,000
2020-11-02	121.05	121.05	120.86	120.86	0
2020-10-30	119.36	119.78	119.36	119.78	0
2020-10-29	120.88	121.20	120.88	121.20	0
2020-10-28	123.38	123.38	122.92	122.92	0
2020-10-27	125.89	126.25	125.89	126.25	0
2020-10-26	124.98	125.26	124.98	125.26	0
2020-10-23	126.08	126.08	125.87	125.87	12,004
2020-10-22	125.76	125.76	125.49	125.49	2,000
2020-10-21	128.54	128.54	127.93	127.93	4
2020-10-20	127.89	127.89	127.81	127.81	0
2020-10-16	127.17	127.41	127.17	127.41	0
2020-10-15	128.77	129.03	128.77	129.03	0
2020-10-14	130.61	130.61	130.61	130.61	0
2020-10-13	130.63	130.63	130.33	130.33	0
2020-10-12	130.00	130.00	129.87	129.87	0
2020-10-09	129.01	129.09	129.01	129.09	0
2020-10-08	129.05	129.05	128.80	128.80	835
2020-10-07	128.61	128.73	128.61	128.73	0
2020-10-06	129.89	129.89	129.55	129.55	0
2020-10-05	129.49	129.49	129.24	129.24	0
2020-10-02	127.95	128.10	127.95	128.10	0
2020-10-01	129.22	129.22	128.88	128.88	0
2020-09-30	127.81	128.48	127.81	128.48	2
2020-09-29	129.32	129.32	128.96	128.96	700
2020-09-28	130.63	130.63	129.74	129.74	960
2020-09-25	128.23	128.69	128.23	128.69	0
2020-09-24	128.02	128.23	128.02	128.23	750
2020-09-23	129.05	130.12	129.05	130.12	0
2020-09-22	130.00	130.27	130.00	130.27	50
2020-09-21	131.91	131.91	131.17	131.17	789
2020-09-18	131.78	131.78	131.64	131.64	0
2020-09-17	131.49	131.49	130.52	130.52	0
2020-09-16	131.47	131.47	131.22	131.22	4,000
2020-09-15	130.86	130.90	130.86	130.90	4,000
2020-09-14	131.34	131.34	130.69	130.69	122
2020-09-11	129.70	129.85	129.70	129.85	2
2020-09-10	129.91	129.93	129.91	128.29	0
2020-09-09	128.50	128.50	128.29	128.29	0
2020-09-08	130.40	130.40	129.38	129.38	0
2020-09-07	128.42	128.42	127.76	127.76	35
2020-09-04	128.77	128.77	128.02	128.02	0
2020-09-03	131.49	131.49	130.82	130.82	3,975
2020-09-02	129.28	129.28	129.01	129.01	4,034
2020-09-01	128.12	128.29	128.12	128.29	59
2020-08-28	129.01	129.01	128.69	128.69	0
2020-08-27	129.45	129.45	129.38	129.38	0
2020-08-26	127.55	128.37	127.55	128.37	0
2020-08-25	129.95	129.95	129.64	129.64	0
2020-08-24	129.70	129.70	128.80	128.80	0
2020-08-21	129.24	129.24	128.80	128.80	0
2020-08-20	128.69	128.69	128.44	128.44	0
2020-08-19	127.89	127.89	127.38	127.38	0
2020-08-18	128.14	128.14	128.00	128.00	0
2020-08-17	127.45	127.62	127.45	127.62	0
2020-08-14	128.65	128.80	128.65	128.80	0
2020-08-13	128.50	128.61	128.50	128.61	0
2020-08-12	126.86	126.86	126.42	126.42	0
2020-08-11	125.87	126.84	125.87	126.84	0
2020-08-10	126.58	126.58	126.44	126.44	0
2020-08-07	126.12	126.25	126.12	126.25	0
2020-08-06	126.10	126.16	126.10	126.16	55,300
2020-08-05	127.41	127.41	127.01	127.01	0
2020-08-04	127.87	127.87	127.85	127.85	0
2020-08-03	125.47	125.47	125.36	125.36	846
2020-07-31	126.90	126.90	126.35	126.35	0
2020-07-30	128.48	128.48	128.44	128.33	0
2020-07-29	128.21	128.33	128.21	128.33	0
2020-07-28	128.75	128.75	128.52	128.52	0
2020-07-27	127.53	127.53	127.20	127.20	570
2020-07-24	128.67	128.67	128.65	128.65	0
2020-07-23	130.88	130.88	130.44	130.44	0
2020-07-22	129.91	129.91	129.78	129.78	0
2020-07-21	131.49	131.49	131.20	131.20	0
2020-07-20	131.01	131.01	130.27	130.63	0
2020-07-17	131.13	131.13	130.63	130.63	0
2020-07-16	130.44	130.56	130.44	130.56	0
2020-07-15	129.55	129.70	129.55	129.70	1,700
2020-07-14	127.91	128.16	127.91	128.16	0
2020-07-13	129.55	129.55	129.24	129.24	9,170
2020-07-10	126.69	126.84	126.69	126.84	0
2020-07-09	128.29	128.29	128.21	128.21	0
2020-07-08	127.28	128.14	127.28	128.14	0
2020-07-07	128.23	128.31	128.23	128.31	0
2020-07-06	128.54	128.54	128.42	128.42	0
2020-07-03	127.85	128.02	127.85	128.02	836
2020-07-02	127.76	127.76	127.28	127.28	40,836
2020-07-01	124.29	127.01	124.29	126.02	8,567
2020-06-30	127.49	127.49	126.31	125.57	0
2020-06-29	126.48	126.48	125.57	127.68	0
2020-06-26	128.40	128.40	127.68	125.85	0
2020-06-25	125.32	125.85	124.82	127.66	0
2020-06-24	128.46	128.46	127.66	128.16	0
2020-06-23	127.45	128.16	127.45	128.16	2,900
2020-06-22	128.90	128.90	128.08	128.08	0
2020-06-19	129.38	129.38	128.73	128.73	0
2020-06-18	127.78	128.10	127.78	128.10	4,000
2020-06-17	127.01	127.01	126.14	126.14	0
2020-06-16	126.98	126.98	125.57	125.57	8
2020-06-15	123.43	123.43	121.47	121.47	0
2020-06-12	122.90	122.90	122.82	122.82	0
2020-06-11	128.00	128.00	125.20	125.20	0
2020-06-10	127.49	127.49	127.30	127.30	984
2020-06-09	126.69	126.98	126.69	126.98	0
2020-06-08	127.93	127.93	126.75	126.75	0
2020-06-05	128.77	128.77	127.76	127.76	1,181
2020-06-04	127.09	127.17	127.09	127.17	11,059
2020-06-03	127.72	127.72	125.78	125.78	0
2020-06-02	126.65	126.65	125.53	125.53	37,892
2020-06-01	124.33	124.33	124.33	124.33	0
2020-05-29	124.00	124.33	124.00	123.11	0
2020-05-28	124.29	124.29	123.11	123.11	0
2020-05-27	124.77	124.77	124.06	125.01	0
2020-05-26	125.01	125.01	125.01	125.01	0
2020-05-21	122.80	122.80	122.80	122.80	0
2020-05-20	123.30	123.30	122.80	122.80	0
2020-05-19	124.00	124.00	123.47	123.47	0
2020-05-18	122.00	122.00	121.55	121.55	0
2020-05-15	120.40	120.40	120.40	120.40	36,734
2020-05-14	121.72	121.72	120.80	120.80	12,050
2020-05-13	122.29	122.29	121.76	121.76	0
2020-05-12	123.26	123.26	122.80	122.80	0
2020-05-11	122.65	122.65	122.40	122.40	0
2020-05-07	120.86	121.30	120.86	121.30	0
2020-05-06	121.34	121.34	119.78	119.78	948
2020-05-05	119.38	120.27	119.38	120.27	0
2020-05-04	120.61	120.61	118.73	118.73	72,200
2020-05-01	123.53	123.53	123.53	123.53	0
2020-04-30	124.02	124.02	123.53	123.05	0
2020-04-29	123.47	123.47	123.05	123.05	450
2020-04-28	124.00	124.00	123.01	122.21	0
2020-04-27	122.80	122.80	122.21	122.21	0
2020-04-24	121.81	121.81	120.80	120.80	0
2020-04-23	122.29	122.29	121.81	121.81	0
2020-04-22	121.62	121.62	121.09	121.09	7,500
2020-04-21	123.11	123.11	122.56	122.56	15,800
2020-04-20	122.27	122.27	121.53	121.53	0
2020-04-17	120.18	121.36	120.18	121.36	0
2020-04-16	119.13	119.13	118.12	118.12	0
2020-04-15	119.85	120.02	119.85	120.02	0
2020-04-14	119.01	119.34	119.01	119.20	0
2020-04-10	120.00	120.00	119.20	119.20	0
2020-04-09	120.00	120.00	119.20	119.20	157
2020-04-08	117.68	117.78	117.68	117.78	0
2020-04-07	117.95	119.91	117.95	118.18	0
2020-04-06	116.29	118.18	116.29	115.47	0
2020-04-03	116.25	116.25	115.47	116.00	0
2020-04-03	116.25	116.25	115.47	115.47	599
2020-04-02	116.29	116.00	116.00	116.00	0
2020-04-01	113.36	116.68	116.68	116.68	7,652

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