Ishares Gov10.5 Share History

Ishares Gov10.5 Share Price history. The following table shows end-of-day data 0MM9 historical share prices for Ishares Gov10.5, 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.

0MM9.L
Share Price 0MM9.L
Charts 0MM9.L
Trades 0MM9.L
History Compare
0MM9.L 0MM9.L
Share News 0MM9.L
RNS 0MM9.L
Accounts

Date	Open	High	Low	Close	Volume
2024-04-26	124.48	124.67	124.48	124.67	5
2024-04-25	124.98	125.01	124.98	125.01	10
2024-04-24	126.31	126.33	126.12	126.33	0
2024-04-23	127.22	127.36	127.22	127.22	0
2024-04-22	126.69	126.84	120.36	126.02	0
2024-04-19	127.68	127.89	127.68	127.89	0
2024-04-18	128.00	128.04	127.53	127.53	0
2024-04-17	127.07	127.20	127.07	127.11	0
2024-04-16	127.55	127.55	127.55	127.55	0
2024-04-15	128.63	128.82	122.20	128.82	35
2024-04-12	128.14	128.29	121.74	128.29	0
2024-04-11	128.42	128.42	127.72	128.04	0
2024-04-10	129.15	129.15	122.70	129.15	0
2024-04-09	128.16	128.16	128.02	128.02	0
2024-04-08	127.78	127.78	127.70	127.70	0
2024-04-05	129.01	129.36	129.01	129.36	0
2024-04-04	130.21	130.21	128.54	128.54	0
2024-04-03	128.37	129.01	128.16	128.96	600
2024-04-02	129.32	129.32	122.86	128.37	0
2024-04-01	130.10	130.10	130.10	130.10	0
2024-03-29	130.10	130.10	130.10	130.10	0
2024-03-28	130.50	130.50	130.10	130.10	0
2024-03-27	129.66	129.91	129.66	129.89	0
2024-03-26	129.09	129.09	122.64	129.03	0
2024-03-25	129.81	129.83	123.32	129.83	15
2024-03-22	128.27	129.15	128.27	129.15	0
2024-03-21	127.32	127.34	127.32	127.34	0
2024-03-20	127.97	128.06	127.95	127.97	400
2024-03-19	127.15	127.47	127.15	127.41	0
2024-03-18	127.62	127.62	127.60	127.60	0
2024-03-15	127.45	127.85	121.08	127.85	0
2024-03-14	129.03	129.03	128.90	128.90	441
2024-03-13	130.37	130.37	130.31	130.31	0
2024-03-12	130.44	130.44	130.31	130.31	0
2024-03-11	131.20	131.34	131.20	131.34	0
2024-03-08	130.56	130.84	130.56	130.84	0
2024-03-07	130.02	130.02	129.85	129.85	0
2024-03-06	127.49	129.87	127.49	129.87	0
2024-03-05	128.37	129.28	128.37	129.28	0
2024-03-04	126.25	128.06	126.25	128.06	0
2024-03-01	127.60	127.60	121.22	127.53	0
2024-02-29	127.95	127.95	127.38	127.38	0
2024-02-28	127.28	127.28	127.01	127.07	0
2024-02-27	127.76	127.78	127.76	127.78	0
2024-02-26	129.41	129.41	122.94	129.36	0
2024-02-23	127.85	127.85	127.74	127.74	0
2024-02-22	127.26	127.26	126.82	126.82	0
2024-02-21	127.57	127.81	127.57	127.81	0
2024-02-20	127.87	127.87	127.81	127.81	0
2024-02-19	130.31	130.31	127.85	127.85	0
2024-02-16	128.10	128.10	121.70	128.10	0
2024-02-15	129.74	129.76	123.26	129.76	0
2024-02-14	128.61	129.32	128.61	129.32	0
2024-02-13	128.71	128.71	128.50	128.50	300
2024-02-12	128.80	129.01	128.80	129.01	0
2024-02-09	128.42	128.42	128.14	128.14	0
2024-02-08	129.22	129.22	129.20	129.20	0
2024-02-07	130.27	130.27	129.85	129.89	0
2024-02-06	129.55	129.64	129.45	129.45	0
2024-02-05	130.37	130.37	123.86	130.37	0
2024-02-02	131.97	132.25	131.97	132.25	200
2024-02-01	131.53	131.57	124.96	131.57	300
2024-01-31	131.34	131.34	124.78	131.30	0
2024-01-30	131.01	131.09	124.46	131.09	0
2024-01-29	130.29	130.29	123.78	130.12	16
2024-01-26	130.50	130.50	130.37	130.37	0
2024-01-25	129.20	129.20	128.98	128.98	0
2024-01-24	129.57	129.57	129.41	129.41	0
2024-01-23	129.85	129.85	129.68	129.68	17
2024-01-22	130.14	130.14	123.64	130.14	0
2024-01-19	129.45	129.60	129.45	129.60	0
2024-01-18	129.93	130.16	129.93	130.16	0
2024-01-17	129.81	129.85	123.32	129.85	0
2024-01-16	131.01	131.30	131.01	131.30	0
2024-01-15	131.17	131.38	124.62	131.38	0
2024-01-12	131.70	132.14	131.70	132.14	0
2024-01-11	131.11	131.68	131.11	131.68	0
2024-01-10	131.34	131.55	131.34	131.55	0
2024-01-09	132.88	132.88	131.17	131.17	0
2024-01-08	133.15	133.15	131.32	131.32	0
2024-01-05	133.07	133.07	132.46	132.46	0
2024-01-04	134.88	134.88	134.67	134.67	0
2024-01-03	133.68	133.68	133.15	133.32	0
2024-01-02	133.45	133.49	126.78	133.49	20
2024-01-01	136.37	136.37	136.37	136.37	0
2023-12-29	136.54	136.54	136.37	136.37	0
2023-12-28	137.28	137.28	137.11	137.11	0
2023-12-27	136.25	136.90	136.25	136.88	0
2023-12-26	135.91	135.91	135.91	135.91	0
2023-12-25	135.91	135.91	135.91	135.91	0
2023-12-22	136.02	136.02	135.91	135.91	0
2023-12-21	136.42	136.52	136.42	136.52	0
2023-12-20	135.87	136.29	135.70	136.29	0
2023-12-19	134.88	134.88	128.14	134.77	0
2023-12-18	135.17	135.17	135.11	135.11	0
2023-12-15	133.13	133.24	126.48	133.24	508
2023-12-14	133.30	134.23	133.05	133.07	10
2023-12-13	131.17	131.72	131.17	131.72	600
2023-12-12	130.16	131.32	130.16	131.32	400
2023-12-11	130.44	130.44	130.06	130.06	0
2023-12-08	131.15	131.15	130.88	130.88	0
2023-12-07	131.09	131.13	131.09	131.13	0
2023-12-06	130.65	130.65	124.12	130.54	10
2023-12-05	130.16	130.16	128.80	128.80	100
2023-12-04	127.24	127.24	126.98	126.98	80
2023-12-01	125.89	125.89	119.60	125.72	0
2023-11-30	126.27	126.67	126.27	126.67	0
2023-11-29	125.95	125.95	119.66	125.85	0
2023-11-28	124.77	124.77	124.14	124.14	0
2023-11-27	123.20	123.68	117.04	123.68	0
2023-11-24	123.03	123.03	116.88	123.01	0
2023-11-23	124.46	124.46	124.10	124.10	0
2023-11-22	123.60	123.81	123.60	123.81	0
2023-11-21	123.91	124.16	123.91	124.08	0
2023-11-20	123.26	123.26	123.20	123.20	0
2023-11-17	123.55	123.76	123.55	123.76	0
2023-11-16	123.01	123.01	116.86	122.92	0
2023-11-15	123.30	123.30	117.14	123.22	0
2023-11-14	122.08	122.08	115.98	121.83	0
2023-11-13	121.72	121.72	115.64	121.55	0
2023-11-10	122.10	122.10	116.00	122.10	0
2023-11-09	123.74	123.74	123.60	123.60	0
2023-11-08	122.29	122.67	122.29	122.67	100
2023-11-07	120.65	121.66	114.62	121.66	0
2023-11-06	121.57	121.57	121.55	121.55	0
2023-11-03	120.77	120.80	114.74	120.80	0
2023-11-02	119.81	119.89	113.82	119.89	0
2023-11-01	118.10	118.75	112.20	118.73	0
2023-10-31	119.78	119.78	119.64	119.64	0
2023-10-30	119.20	119.53	118.90	118.69	12
2023-10-27	118.67	118.69	118.52	118.69	0
2023-10-26	117.66	117.66	117.62	117.62	0
2023-10-25	119.91	119.91	119.66	119.66	0
2023-10-24	119.91	119.91	113.92	119.87	0
2023-10-23	118.46	118.77	117.70	118.77	0
2023-10-20	118.25	118.25	118.02	118.02	0
2023-10-19	117.78	117.83	117.78	118.80	0
2023-10-18	118.88	118.88	118.80	118.80	0
2023-10-17	120.33	120.33	119.45	119.45	0
2023-10-16	120.65	120.75	114.62	120.25	0
2023-10-13	120.58	120.69	120.58	120.69	0
2023-10-12	122.67	122.67	121.74	121.74	0
2023-10-11	120.21	120.37	120.21	120.37	0
2023-10-10	120.37	120.58	119.49	119.49	0
2023-10-09	119.01	120.04	118.29	120.04	0
2023-10-06	118.04	118.04	117.95	117.95	0
2023-10-05	117.55	117.55	117.20	117.20	0
2023-10-04	115.95	117.20	115.95	117.20	0
2023-10-03	118.12	118.12	117.38	117.38	0
2023-10-02	119.38	119.53	113.42	119.05	0
2023-09-29	119.17	119.55	119.17	119.55	0
2023-09-28	119.47	119.47	118.33	118.35	0
2023-09-27	120.50	120.71	120.50	120.69	0
2023-09-26	120.04	120.04	120.02	120.02	0
2023-09-25	122.00	122.00	121.68	121.68	0
2023-09-22	122.18	122.18	121.70	121.72	0
2023-09-21	122.14	122.25	122.14	122.25	0
2023-09-20	122.23	122.33	122.21	122.27	0
2023-09-19	122.61	122.63	122.61	122.63	0
2023-09-18	123.01	123.01	122.98	122.98	0
2023-09-15	124.52	124.52	118.30	123.64	0
2023-09-14	124.29	124.29	124.27	124.27	0
2023-09-13	123.93	123.93	123.85	123.85	0
2023-09-12	123.95	124.21	123.95	124.21	0
2023-09-11	124.21	124.52	124.21	124.52	1
2023-09-08	125.09	125.24	124.54	124.54	0
2023-09-07	124.00	124.00	123.78	123.78	0
2023-09-06	124.29	124.46	123.95	124.46	0
2023-09-05	124.90	124.90	118.66	124.90	0
2023-09-04	125.36	125.36	119.10	125.34	0
2023-09-01	127.03	127.03	120.68	127.01	0
2023-08-31	126.35	126.58	126.35	126.58	0
2023-08-30	125.95	126.16	125.95	126.04	0
2023-08-29	126.33	126.33	126.33	126.33	0
2023-08-28	125.74	125.74	125.74	125.74	0
2023-08-25	126.25	126.25	125.74	125.74	0
2023-08-24	127.41	127.74	126.63	126.63	0
2023-08-23	124.84	124.84	124.73	124.73	0
2023-08-22	123.24	124.04	123.24	124.04	0
2023-08-21	124.12	124.40	123.45	123.47	0
2023-08-18	125.20	125.20	124.75	124.75	0
2023-08-17	123.41	123.47	117.24	123.47	0
2023-08-16	124.27	124.27	124.02	124.02	0
2023-08-15	124.69	124.69	118.46	124.00	0
2023-08-14	125.26	125.26	125.24	125.24	0
2023-08-11	126.31	126.31	125.83	125.83	0
2023-08-10	127.32	127.36	127.32	127.36	0
2023-08-09	128.35	128.35	128.18	128.18	0
2023-08-08	126.98	127.32	126.98	127.32	0
2023-08-07	126.54	126.65	120.22	126.65	0
2023-08-04	125.47	128.08	125.26	128.08	0
2023-08-03	126.14	126.14	125.97	125.97	0
2023-08-02	126.92	127.45	126.92	127.43	0
2023-08-01	128.00	128.06	121.60	128.06	0
2023-07-31	127.57	127.57	127.45	127.45	0
2023-07-28	127.01	127.01	120.66	126.77	0
2023-07-27	129.24	131.30	128.90	131.30	0
2023-07-26	129.51	129.51	128.98	128.98	0
2023-07-25	129.05	129.22	129.05	129.22	0
2023-07-24	129.11	131.66	122.66	131.66	0
2023-07-21	129.07	129.07	128.84	128.84	0
2023-07-20	129.97	130.12	129.97	130.12	0
2023-07-19	131.24	131.62	131.24	131.53	0
2023-07-18	129.36	129.51	129.36	129.45	0
2023-07-17	128.42	129.30	122.00	129.30	0
2023-07-14	128.40	128.42	128.40	128.42	0
2023-07-13	127.57	128.67	127.57	128.65	0
2023-07-12	126.06	126.16	126.06	126.16	0
2023-07-11	126.37	126.37	126.29	126.29	100
2023-07-10	125.62	125.62	119.34	125.55	0
2023-07-07	126.92	126.92	126.29	126.29	55
2023-07-06	128.40	128.48	128.37	128.37	5
2023-07-05	129.70	129.91	129.70	129.87	0
2023-07-04	130.35	130.35	129.43	129.43	0
2023-07-03	131.34	131.38	124.78	130.75	10
2023-06-30	130.21	130.21	129.78	129.78	0
2023-06-29	131.34	131.34	129.89	129.89	0
2023-06-28	130.94	131.83	130.94	131.83	0
2023-06-27	130.86	131.70	130.86	131.68	0
2023-06-26	130.71	131.70	130.71	131.70	0
2023-06-23	129.07	132.52	129.03	130.48	0
2023-06-22	129.64	129.68	129.20	129.20	0
2023-06-21	128.84	128.96	128.84	128.96	0
2023-06-20	127.43	127.47	127.43	127.47	0
2023-06-19	128.54	128.71	128.54	128.71	0
2023-06-16	126.63	127.93	126.44	127.93	0
2023-06-15	127.22	127.26	120.86	126.98	0
2023-06-14	127.70	127.70	127.47	127.49	0
2023-06-13	128.61	131.70	126.75	131.70	0
2023-06-12	129.01	129.01	128.88	128.88	0
2023-06-09	128.25	128.25	121.84	128.02	0
2023-06-08	126.80	126.90	126.80	126.90	0
2023-06-07	128.86	128.86	128.73	128.73	0
2023-06-06	128.16	128.58	128.16	128.58	0
2023-06-05	128.65	128.73	122.22	128.73	0
2023-06-02	130.21	130.31	123.70	130.31	0
2023-06-01	130.04	130.04	123.54	130.04	0
2023-05-31	130.40	130.40	130.33	130.33	0
2023-05-30	127.78	127.78	127.78	127.78	0
2023-05-29	125.72	125.72	125.72	125.72	0
2023-05-26	125.91	125.91	125.72	125.72	9
2023-05-25	126.73	126.73	126.71	126.71	0
2023-05-24	126.29	126.29	126.12	126.12	0
2023-05-23	126.67	126.67	126.14	126.16	0
2023-05-22	127.22	127.45	127.22	127.45	0
2023-05-19	126.50	126.69	126.50	126.69	0
2023-05-18	128.37	128.40	121.96	128.40	0
2023-05-17	128.80	128.80	122.36	128.80	0
2023-05-16	130.08	130.08	123.58	130.06	0
2023-05-15	129.62	129.72	123.14	129.64	0
2023-05-12	131.91	131.91	131.53	131.53	0
2023-05-11	130.94	130.94	130.77	130.77	0
2023-05-10	129.41	137.30	129.09	130.44	0
2023-05-09	130.29	130.29	130.29	130.29	0
2023-05-08	131.70	131.70	131.70	131.70	0
2023-05-05	131.55	131.70	131.55	131.70	0
2023-05-04	131.85	137.83	131.01	131.49	0
2023-05-03	132.33	132.63	132.33	132.63	0
2023-05-02	129.32	129.32	122.86	129.30	0
2023-05-01	129.22	129.22	129.22	129.22	0
2023-04-28	128.77	129.22	122.34	129.22	0
2023-04-27	129.28	129.43	129.28	129.43	0
2023-04-26	130.33	130.67	130.33	130.67	0
2023-04-25	128.33	129.07	128.33	129.07	0
2023-04-24	128.75	128.80	128.08	128.08	0
2023-04-21	129.24	129.34	129.24	129.34	0
2023-04-20	128.94	129.03	128.56	128.56	0
2023-04-19	127.85	127.95	127.85	127.95	0
2023-04-18	128.14	128.14	128.02	128.02	0
2023-04-17	129.11	129.13	122.66	129.13	0
2023-04-14	129.83	129.83	129.72	129.72	0
2023-04-13	130.84	130.84	130.82	130.82	0
2023-04-12	131.72	138.02	131.72	131.87	0
2023-04-11	132.37	132.37	125.76	132.18	0
2023-04-10	133.62	133.62	133.62	133.62	0
2023-04-07	133.62	133.62	133.62	133.62	0
2023-04-06	133.87	133.87	133.62	133.62	0
2023-04-05	131.91	133.74	127.87	133.74	0
2023-04-04	132.75	132.75	132.67	132.67	0
2023-04-03	131.13	131.13	124.58	131.01	0
2023-03-31	130.63	130.86	130.63	130.86	0
2023-03-30	131.81	132.23	130.90	130.90	0
2023-03-29	131.47	131.76	131.24	131.76	0
2023-03-28	132.00	132.18	131.93	132.18	0
2023-03-27	134.14	134.16	127.44	134.16	0
2023-03-24	135.22	137.30	135.22	137.30	0
2023-03-23	133.07	133.11	126.42	133.11	0
2023-03-22	131.95	132.04	131.07	131.07	0
2023-03-21	135.55	135.55	132.82	132.82	0
2023-03-20	137.64	138.33	136.37	136.37	0
2023-03-17	133.87	136.67	133.17	136.50	0
2023-03-16	134.12	139.95	127.89	136.46	0
2023-03-15	129.15	135.84	122.70	133.43	0
2023-03-14	133.49	133.49	126.82	133.43	0
2023-03-13	129.47	137.22	129.47	132.86	0
2023-03-10	128.58	129.32	128.58	126.18	0
2023-03-09	126.54	126.54	126.18	126.18	0
2023-03-08	126.02	126.29	125.89	126.27	0
2023-03-07	125.43	126.71	125.43	126.71	0
2023-03-06	126.33	126.33	126.23	126.23	0
2023-03-03	124.54	125.03	124.54	125.03	0
2023-03-02	124.58	124.58	118.36	124.56	0
2023-03-01	125.05	125.57	118.80	125.57	0
2023-02-28	126.58	126.58	125.95	125.95	0
2023-02-27	128.90	128.90	128.69	128.69	0
2023-02-24	130.00	130.50	129.36	129.36	0
2023-02-23	128.31	129.72	128.21	129.53	0
2023-02-22	128.65	128.75	128.65	128.75	0
2023-02-21	129.60	129.60	129.41	129.41	0
2023-02-20	129.93	130.48	129.93	130.48	0
2023-02-17	127.97	128.88	121.58	128.88	0
2023-02-16	129.38	129.41	122.92	129.41	0
2023-02-15	130.58	130.75	124.06	130.75	0
2023-02-14	133.13	136.29	131.60	131.85	0
2023-02-13	131.66	131.66	131.66	131.66	0
2023-02-10	132.50	132.75	132.48	132.48	0
2023-02-09	133.05	133.89	133.05	133.89	0
2023-02-08	132.56	132.56	132.08	132.08	0
2023-02-07	133.36	133.36	126.70	132.88	0
2023-02-06	134.23	134.23	133.32	133.32	0
2023-02-03	136.86	139.60	130.02	134.84	0
2023-02-02	134.84	141.13	134.33	138.00	0
2023-02-01	134.16	134.42	127.46	133.91	0
2023-01-31	134.25	134.52	134.25	134.52	0
2023-01-30	134.27	134.27	127.56	133.68	0
2023-01-27	134.54	134.58	127.82	134.06	0
2023-01-26	136.29	136.29	135.51	135.51	0
2023-01-25	136.40	140.29	135.62	135.62	0
2023-01-24	135.20	135.20	135.20	135.20	0
2023-01-23	135.62	136.00	135.62	135.62	0
2023-01-20	138.46	138.46	138.37	138.37	0
2023-01-19	140.08	140.08	138.33	138.33	0
2023-01-18	137.91	138.27	137.91	138.25	0
2023-01-17	135.43	138.65	135.43	135.55	0
2023-01-16	136.21	136.21	129.40	135.89	0
2023-01-13	136.46	136.80	136.46	136.80	0
2023-01-12	135.68	140.86	133.57	135.95	0
2023-01-11	133.93	134.10	133.93	134.10	0
2023-01-10	133.83	133.83	127.14	133.36	0
2023-01-09	134.48	134.48	134.27	134.27	0
2023-01-06	133.36	134.04	133.17	134.04	0
2023-01-05	133.03	133.95	126.38	133.95	0
2023-01-04	132.80	134.21	132.80	134.21	0
2023-01-03	129.95	131.89	129.95	131.89	0
2023-01-02	129.49	129.49	129.49	129.49	0
2022-12-30	129.87	129.93	129.49	129.49	0
2022-12-29	129.74	129.74	129.60	129.60	0
2022-12-28	129.09	130.21	129.09	130.21	0
2022-12-27	132.77	132.77	132.77	132.77	0
2022-12-26	132.77	132.77	132.77	132.77	0
2022-12-23	133.07	133.07	132.77	132.77	0
2022-12-22	133.97	134.10	133.32	133.32	0
2022-12-21	134.14	134.35	134.14	134.35	0
2022-12-20	135.07	135.07	134.75	134.80	0
2022-12-19	137.85	137.85	137.47	137.47	0
2022-12-16	139.17	139.17	134.52	138.23	0
2022-12-15	141.60	147.74	134.52	138.84	0
2022-12-14	143.62	143.62	142.80	142.80	0
2022-12-13	143.45	150.92	143.32	145.07	0
2022-12-12	143.51	144.04	136.34	144.02	0
2022-12-09	145.34	150.06	141.32	141.32	0
2022-12-08	145.78	145.78	145.70	145.70	0
2022-12-07	145.97	146.00	145.76	145.76	0
2022-12-06	144.37	145.55	144.35	145.55	0
2022-12-05	144.61	145.64	144.61	145.64	0
2022-12-02	144.61	144.84	137.38	144.84	0
2022-12-01	142.75	144.21	135.62	144.21	0
2022-11-30	141.30	141.70	141.30	141.70	0
2022-11-29	141.03	141.85	141.03	141.64	0
2022-11-28	141.55	141.66	140.18	140.18	0
2022-11-25	142.52	142.52	141.24	141.24	0
2022-11-24	142.02	142.02	141.83	141.83	0
2022-11-23	139.51	139.51	132.54	139.24	0
2022-11-22	138.54	138.54	138.12	138.50	0
2022-11-21	138.04	138.04	137.97	137.97	0
2022-11-18	138.18	138.18	137.95	137.95	0
2022-11-17	138.40	138.98	138.40	138.98	0
2022-11-16	135.51	135.91	128.74	135.91	0
2022-11-15	134.65	136.35	127.92	136.35	0
2022-11-14	135.15	135.15	134.65	134.65	0
2022-11-11	137.34	137.34	136.27	136.27	0
2022-11-10	135.41	145.53	135.28	137.95	0
2022-11-09	133.81	134.21	133.81	134.21	0
2022-11-08	131.15	131.15	124.60	131.11	0
2022-11-07	132.00	132.00	131.64	131.64	0
2022-11-04	133.72	134.12	133.07	133.07	0
2022-11-03	133.15	133.30	126.50	133.30	0
2022-11-02	134.69	134.69	134.48	134.48	0
2022-11-01	135.09	135.72	128.34	135.72	0
2022-10-31	135.36	135.36	134.77	134.77	0
2022-10-28	135.45	135.45	134.86	134.86	0
2022-10-27	134.21	139.38	128.02	134.56	0
2022-10-26	133.85	135.01	133.76	133.76	0
2022-10-25	131.85	132.29	131.81	132.29	0
2022-10-24	129.38	130.46	129.38	130.46	0
2022-10-21	128.31	128.50	127.07	127.07	0
2022-10-20	128.69	136.75	122.26	129.64	0
2022-10-19	130.84	131.15	130.84	131.15	0
2022-10-18	130.86	130.86	130.44	130.44	0
2022-10-17	130.54	130.54	124.02	130.23	0
2022-10-14	133.24	133.24	133.05	133.05	0
2022-10-13	129.74	137.13	126.40	129.13	0
2022-10-12	130.58	136.84	124.94	129.13	0
2022-10-11	131.68	131.70	125.10	131.70	0
2022-10-10	134.88	135.05	134.14	134.14	0
2022-10-07	136.10	145.11	135.36	135.36	0
2022-10-06	137.70	137.70	137.41	137.41	0
2022-10-05	139.49	139.70	139.49	139.68	0
2022-10-04	141.32	141.70	140.50	141.70	0
2022-10-03	136.25	137.32	129.44	137.30	0
2022-09-30	135.64	137.07	135.64	137.01	0
2022-09-29	136.42	136.96	135.41	135.41	0
2022-09-28	135.78	137.83	132.61	137.83	0
2022-09-27	138.18	139.26	137.26	137.38	0
2022-09-26	139.70	139.91	139.28	139.91	0
2022-09-23	141.01	141.51	141.01	141.51	0
2022-09-22	141.93	142.44	140.56	140.65	0
2022-09-21	141.30	141.70	141.30	141.70	0
2022-09-20	142.69	143.03	141.32	141.32	0
2022-09-19	143.81	143.81	143.81	143.81	0
2022-09-16	143.87	143.93	143.81	143.81	0
2022-09-15	144.16	144.16	136.96	144.06	0
2022-09-14	144.50	144.50	144.08	144.08	0
2022-09-13	144.77	158.86	144.54	144.73	0
2022-09-12	143.26	143.38	142.90	143.38	0
2022-09-09	144.14	144.23	143.57	144.21	0
2022-09-08	147.72	160.37	146.75	147.01	0
2022-09-07	145.66	146.65	145.55	146.61	0
2022-09-06	146.06	149.41	145.62	146.04	0
2022-09-05	147.78	147.78	146.02	146.02	0
2022-09-02	146.92	146.92	146.56	146.56	0
2022-09-01	146.65	146.65	139.32	146.61	0
2022-08-31	149.17	149.26	149.17	149.26	0
2022-08-30	148.54	149.55	148.54	149.55	0
2022-08-29	151.20	151.20	151.20	151.20	0
2022-08-26	151.26	151.26	151.20	151.20	0
2022-08-25	151.49	151.49	143.92	151.36	0
2022-08-24	151.17	151.17	150.77	150.77	0
2022-08-23	153.34	163.70	148.14	152.67	0
2022-08-22	154.75	154.75	154.75	154.75	0
2022-08-19	155.76	155.76	154.37	154.37	0
2022-08-18	156.98	157.13	156.80	157.13	0
2022-08-17	158.84	158.84	150.90	156.44	0
2022-08-16	160.35	160.35	160.35	160.35	0
2022-08-15	159.70	159.70	151.72	159.49	0
2022-08-12	159.51	159.51	159.01	159.01	0
2022-08-11	161.83	161.83	153.74	161.81	0
2022-08-10	161.36	168.80	158.00	162.96	0
2022-08-09	162.23	162.63	162.23	162.63	0
2022-08-08	161.20	161.64	161.20	161.64	0
2022-08-05	164.44	168.44	158.00	162.75	0
2022-08-04	163.53	163.72	163.53	163.72	0
2022-08-03	165.07	165.07	163.17	163.17	0
2022-08-02	165.70	165.87	157.42	165.87	0
2022-08-01	163.34	163.51	155.18	163.51	0
2022-07-29	162.50	162.50	162.16	162.16	0
2022-07-28	159.17	162.54	158.86	162.50	0
2022-07-27	159.95	159.95	159.34	159.93	0
2022-07-26	158.44	158.48	150.52	158.48	0
2022-07-25	157.38	165.78	157.38	157.74	0
2022-07-22	154.88	156.63	149.17	156.63	0
2022-07-21	153.05	163.47	147.24	153.43	0
2022-07-20	153.38	154.44	153.09	154.44	0
2022-07-19	154.65	154.84	148.31	153.41	0
2022-07-18	155.05	155.05	154.69	154.69	0
2022-07-15	156.63	164.52	148.80	155.47	0
2022-07-14	155.74	155.74	155.32	155.32	0
2022-07-13	154.27	156.12	148.61	154.56	0
2022-07-12	152.18	155.11	152.18	155.11	0
2022-07-11	150.63	150.84	150.63	150.71	0
2022-07-08	151.57	170.16	146.96	151.05	0
2022-07-07	151.74	151.85	151.62	151.62	0
2022-07-06	151.91	154.04	151.87	154.04	0
2022-07-05	149.72	152.52	149.20	152.08	0
2022-07-04	150.37	150.37	142.86	149.41	0
2022-07-01	149.03	170.58	141.58	151.78	0
2022-06-30	146.92	148.50	146.92	148.50	0
2022-06-29	145.20	146.14	144.42	146.12	0
2022-06-28	145.28	145.28	144.90	144.90	0
2022-06-27	146.65	147.03	145.74	145.78	0
2022-06-24	148.21	148.29	146.80	146.86	0
2022-06-23	143.83	144.40	143.83	144.40	0
2022-06-22	142.29	143.47	142.18	143.41	0
2022-06-21	141.72	141.93	141.72	141.93	0
2022-06-20	143.72	143.87	143.68	143.68	0
2022-06-17	143.36	143.36	142.42	142.42	0
2022-06-16	144.75	144.90	141.85	141.97	0
2022-06-15	144.23	144.23	137.02	144.23	0
2022-06-14	147.64	147.64	140.26	146.02	0
2022-06-13	148.52	148.52	147.53	147.53	0
2022-06-10	149.41	149.53	149.41	149.53	0
2022-06-09	150.33	150.33	150.21	150.21	0
2022-06-08	151.47	151.60	151.47	151.60	0
2022-06-07	151.09	151.15	143.54	151.15	0
2022-06-06	152.48	152.48	152.14	152.27	0
2022-06-03	155.22	155.22	155.22	155.22	0
2022-06-02	155.22	155.22	155.22	155.22	0
2022-06-01	155.30	155.41	147.54	155.22	0
2022-05-31	156.94	157.38	156.94	157.38	0
2022-05-30	158.35	158.35	158.04	158.08	0
2022-05-27	158.65	159.93	158.65	159.93	0
2022-05-26	160.61	160.61	160.44	160.44	0
2022-05-25	160.75	161.38	160.75	161.38	0
2022-05-24	160.10	160.10	159.60	159.60	0
2022-05-23	161.64	161.74	161.55	161.74	0
2022-05-20	162.14	162.14	161.97	161.97	0
2022-05-19	161.41	163.24	161.41	163.15	0
2022-05-18	160.23	160.44	160.23	160.44	0
2022-05-17	160.58	160.82	152.56	160.10	0
2022-05-16	162.40	162.58	154.28	162.58	0
2022-05-13	163.91	164.04	163.89	163.89	0
2022-05-12	163.78	164.75	163.78	164.73	0
2022-05-11	161.70	161.70	160.75	161.70	0
2022-05-10	159.47	159.78	159.47	159.78	0
2022-05-09	159.34	159.34	151.38	159.11	0
2022-05-06	161.13	161.34	161.13	161.34	0
2022-05-05	163.20	163.20	162.71	162.71	0
2022-05-04	162.50	162.50	162.21	162.21	0
2022-05-03	162.61	162.61	162.23	162.23	0
2022-05-02	165.20	165.20	165.20	165.20	0
2022-04-29	165.22	165.22	165.20	165.20	0
2022-04-28	166.88	167.74	166.88	167.74	0
2022-04-27	166.35	166.54	166.35	166.54	0
2022-04-26	165.91	166.04	165.91	166.04	0
2022-04-25	165.05	165.68	165.05	165.68	0
2022-04-22	164.65	164.67	164.65	164.67	0
2022-04-21	165.30	165.53	165.30	165.53	0
2022-04-20	163.89	164.50	163.89	164.50	0
2022-04-19	165.32	165.38	157.06	165.38	0
2022-04-18	166.14	166.14	166.14	166.14	0
2022-04-15	166.14	166.14	166.14	166.14	0
2022-04-14	169.07	177.91	166.14	166.14	0
2022-04-13	166.73	166.73	166.61	166.61	0
2022-04-12	167.89	167.91	167.47	167.47	0
2022-04-11	170.63	170.67	170.12	170.12	0
2022-04-08	171.72	171.87	171.72	171.87	0
2022-04-07	172.71	172.71	164.08	171.85	0
2022-04-06	173.13	173.24	164.48	173.24	0
2022-04-05	176.21	176.21	176.02	176.02	0
2022-04-04	175.74	175.74	166.96	175.68	0
2022-04-01	174.82	174.82	166.08	174.77	0
2022-03-31	173.74	175.01	173.74	175.01	0
2022-03-30	173.57	173.95	173.57	173.95	0
2022-03-29	174.48	174.48	173.72	173.72	0
2022-03-28	175.26	175.26	174.90	174.90	0
2022-03-25	176.35	176.50	167.54	176.50	0
2022-03-24	177.09	177.43	177.09	177.43	0
2022-03-23	176.18	176.18	176.06	176.06	0
2022-03-22	176.37	176.37	175.64	175.64	0
2022-03-21	178.96	178.98	178.96	178.98	0
2022-03-18	179.32	179.32	179.03	179.03	0
2022-03-17	182.82	182.82	179.66	179.66	0
2022-03-16	180.71	180.71	178.96	178.96	0
2022-03-15	180.35	231.15	171.34	180.10	0
2022-03-14	183.03	183.03	182.14	182.14	0
2022-03-11	183.41	183.74	183.41	183.74	0
2022-03-10	184.84	241.35	181.68	182.31	0
2022-03-09	187.70	187.70	185.30	185.34	0
2022-03-08	192.11	192.11	190.68	190.68	0
2022-03-07	194.10	194.10	193.92	193.92	0
2022-03-04	190.82	193.91	189.91	193.87	0
2022-03-03	191.92	191.92	188.46	188.46	0
2022-03-02	190.59	190.59	181.08	190.44	0
2022-03-01	185.60	185.60	176.32	185.60	0
2022-02-28	184.37	184.50	184.37	184.50	0
2022-02-25	181.68	184.80	181.68	184.80	0
2022-02-24	185.97	225.78	182.67	182.67	0
2022-02-23	182.75	182.75	182.75	182.75	0
2022-02-22	185.13	185.13	175.88	185.07	0
2022-02-21	182.77	182.77	182.73	182.73	0
2022-02-18	182.61	183.01	182.61	183.01	0
2022-02-17	181.81	181.81	181.74	181.74	0
2022-02-16	180.65	180.65	171.62	180.44	0
2022-02-15	183.47	183.47	174.30	182.94	0
2022-02-14	184.65	185.03	184.65	185.03	0
2022-02-11	184.50	185.28	184.50	185.28	0
2022-02-10	185.30	185.30	185.13	185.13	0
2022-02-09	185.49	185.60	176.22	185.60	0
2022-02-08	185.81	186.06	185.81	187.32	0
2022-02-07	187.62	187.62	187.32	187.32	0
2022-02-04	188.31	188.35	188.31	188.35	0
2022-02-03	190.35	190.35	190.12	190.12	0
2022-02-02	190.44	190.48	180.92	190.48	0
2022-02-01	190.59	190.59	181.08	190.59	0
2022-01-31	192.15	192.36	182.54	192.36	0
2022-01-28	192.45	192.49	192.45	192.49	0
2022-01-27	191.91	191.91	191.91	191.91	0
2022-01-26	192.39	192.68	192.39	192.68	0
2022-01-25	193.82	193.82	193.54	193.54	0
2022-01-24	192.91	193.12	192.91	193.12	0
2022-01-21	192.64	192.64	192.54	192.54	0
2022-01-20	190.86	190.91	190.86	190.91	0
2022-01-19	190.37	190.37	180.86	190.35	0
2022-01-18	191.44	191.69	191.34	191.69	0
2022-01-17	191.88	191.88	182.30	191.77	0
2022-01-14	194.17	194.17	193.50	193.50	0
2022-01-13	191.97	191.97	182.38	191.82	0
2022-01-12	191.11	191.11	190.96	190.96	0
2022-01-11	191.40	191.40	191.06	191.06	0
2022-01-10	191.30	191.30	191.06	191.06	0
2022-01-07	191.92	191.92	191.81	191.81	0
2022-01-06	193.24	193.24	191.45	191.45	0
2022-01-05	192.17	192.17	192.17	192.17	0
2022-01-04	192.49	192.49	182.88	192.49	0
2022-01-03	194.64	194.64	194.64	194.64	0
2021-12-31	194.64	194.64	194.64	194.64	0
2021-12-30	194.55	194.64	194.55	194.64	0
2021-12-29	196.59	196.59	196.59	196.59	0
2021-12-28	198.01	198.01	198.01	198.01	0
2021-12-27	198.01	198.01	198.01	198.01	0
2021-12-24	198.01	198.01	198.01	198.01	0
2021-12-23	198.07	198.07	188.18	198.01	0
2021-12-22	198.53	198.53	188.60	198.48	0
2021-12-21	201.20	201.20	200.83	200.83	0
2021-12-20	202.29	202.29	202.06	202.06	0
2021-12-17	201.31	201.31	201.30	201.30	0
2021-12-16	201.69	201.69	201.45	201.45	0
2021-12-15	202.39	202.39	192.28	201.72	0
2021-12-14	202.59	202.59	202.10	202.10	0
2021-12-13	200.91	201.06	190.86	201.06	0
2021-12-10	201.25	201.40	201.25	201.40	0
2021-12-09	201.24	201.62	201.24	201.62	0
2021-12-08	203.43	203.43	200.96	201.01	0
2021-12-07	202.02	202.44	202.02	202.44	0
2021-12-06	203.30	203.50	203.30	203.50	0
2021-12-03	202.48	202.48	202.34	202.34	0
2021-12-02	201.64	201.87	201.64	201.87	0
2021-12-01	201.82	201.82	191.74	201.59	0
2021-11-30	200.82	201.05	200.73	201.05	0
2021-11-29	200.11	200.11	199.78	199.78	0
2021-11-26	200.39	200.39	190.38	200.39	0
2021-11-25	196.53	196.77	196.53	196.77	0
2021-11-24	197.35	197.40	197.35	197.40	0
2021-11-23	199.12	199.12	189.18	199.07	0
2021-11-22	200.34	200.67	200.34	200.67	0
2021-11-19	198.74	200.55	198.74	200.54	0
2021-11-18	198.02	198.49	198.02	198.49	0
2021-11-17	197.12	197.34	197.12	197.34	0
2021-11-16	197.06	197.16	187.22	197.16	0
2021-11-15	199.24	199.24	189.28	199.06	0
2021-11-12	198.78	198.96	198.78	198.96	0
2021-11-11	198.77	198.82	188.84	198.82	0
2021-11-10	200.06	200.10	193.16	199.81	0
2021-11-09	197.59	197.91	197.59	197.91	0
2021-11-08	198.83	198.83	188.90	198.58	0
2021-11-05	196.11	198.92	196.11	198.67	0
2021-11-04	196.20	196.20	195.91	195.91	0
2021-11-03	195.72	196.45	195.72	196.45	0
2021-11-02	195.11	195.11	185.36	195.11	0
2021-11-01	195.62	195.62	185.84	195.59	0
2021-10-29	195.40	195.40	192.39	192.39	0
2021-10-28	196.17	196.17	195.88	195.88	0
2021-10-27	193.53	193.59	193.53	193.59	0
2021-10-26	192.44	192.44	192.25	192.25	0
2021-10-25	192.93	192.93	192.63	192.63	0
2021-10-22	192.29	192.29	191.97	191.97	0
2021-10-21	191.96	192.15	191.96	192.15	0
2021-10-20	191.49	191.54	191.49	191.54	0
2021-10-19	193.97	193.97	193.07	193.07	0
2021-10-18	192.58	192.58	192.49	192.49	0
2021-10-15	192.35	192.40	182.74	192.40	0
2021-10-14	190.83	190.83	181.30	190.64	0
2021-10-13	189.34	189.36	189.34	189.36	0
2021-10-12	189.55	189.60	189.55	189.60	0
2021-10-11	189.74	189.83	189.74	189.83	0
2021-10-08	191.02	191.02	190.63	190.63	0
2021-10-07	191.05	191.20	191.05	191.20	0
2021-10-06	191.12	191.12	190.42	190.42	0
2021-10-05	192.54	192.54	182.92	192.44	0
2021-10-04	192.97	192.97	183.34	192.87	0
2021-10-01	193.05	193.05	183.40	192.68	0
2021-09-30	192.59	193.12	192.35	193.02	0
2021-09-29	192.49	192.92	192.49	192.92	0
2021-09-28	191.81	191.91	191.81	191.91	0
2021-09-27	193.01	193.16	183.36	193.16	0
2021-09-24	193.30	193.30	193.11	193.11	0
2021-09-23	195.40	195.40	195.30	195.30	0
2021-09-22	195.63	195.63	195.44	195.44	0
2021-09-21	195.45	195.45	195.21	195.21	0
2021-09-20	194.91	194.93	194.91	194.93	0
2021-09-17	195.05	195.05	194.91	194.91	0
2021-09-16	195.07	195.07	194.82	194.82	0
2021-09-15	196.34	196.34	186.52	196.01	0
2021-09-14	196.07	196.07	195.82	195.82	0
2021-09-13	196.35	196.35	196.17	196.17	0
2021-09-10	197.31	197.31	197.25	197.25	0
2021-09-09	196.01	196.26	196.01	196.26	0
2021-09-08	195.68	196.11	195.68	196.11	0
2021-09-07	196.83	196.83	196.68	196.68	0
2021-09-06	197.30	197.34	187.44	197.34	0
2021-09-03	197.97	198.11	196.77	196.77	0
2021-09-02	197.88	198.01	188.00	198.01	0
2021-09-01	198.48	198.48	188.56	198.39	0
2021-08-31	200.40	200.40	200.40	200.40	0
2021-08-30	199.91	199.91	199.91	199.91	0
2021-08-27	200.02	200.02	199.91	199.91	0
2021-08-26	200.16	200.16	199.92	199.92	0
2021-08-25	202.30	202.30	202.16	202.16	0
2021-08-24	202.07	202.39	202.07	202.39	0
2021-08-23	203.20	203.20	202.91	202.91	0
2021-08-20	203.31	203.40	203.31	203.40	0
2021-08-19	203.05	203.11	203.05	203.11	0
2021-08-18	202.45	202.48	202.45	202.48	0
2021-08-17	202.77	203.15	192.64	203.15	0
2021-08-16	202.77	202.77	192.64	202.59	372
2021-08-13	202.77	202.93	202.77	202.93	0
2021-08-12	202.68	202.74	202.68	202.74	0
2021-08-11	202.39	202.39	202.29	202.29	0
2021-08-10	202.40	202.83	202.40	202.83	0
2021-08-09	203.73	203.73	202.63	202.63	0
2021-08-06	203.59	203.69	203.59	203.69	0
2021-08-05	203.82	203.82	193.64	203.82	0
2021-08-04	202.73	202.73	202.68	202.68	0
2021-08-03	202.11	202.16	192.02	202.16	0
2021-08-02	201.31	201.31	191.26	201.31	0
2021-07-30	201.39	201.39	201.21	201.21	0
2021-07-29	201.25	201.30	191.20	201.30	0
2021-07-28	201.26	201.49	201.26	201.49	0
2021-07-27	200.40	200.67	200.40	200.67	0
2021-07-26	201.91	201.91	200.92	200.92	0
2021-07-23	200.34	200.34	200.25	200.25	0
2021-07-22	199.87	200.00	199.87	200.00	0
2021-07-21	200.92	200.92	200.83	200.83	0
2021-07-20	193.91	199.72	193.91	199.72	0
2021-07-19	198.40	198.40	188.50	198.40	0
2021-07-16	197.68	197.72	197.68	197.72	0
2021-07-15	197.11	197.11	187.26	197.07	0
2021-07-14	195.25	195.25	195.06	195.06	0
2021-07-13	196.92	196.92	195.87	195.87	0
2021-07-12	195.54	195.77	195.54	195.77	0
2021-07-09	191.40	196.25	191.40	196.25	0
2021-07-08	196.77	196.77	196.74	196.74	0
2021-07-07	194.68	194.78	194.68	194.78	0
2021-07-06	192.36	192.49	192.36	192.49	0
2021-07-05	193.20	193.20	193.05	193.05	0
2021-07-02	192.21	192.30	182.62	192.30	0
2021-07-01	191.97	191.97	182.38	191.83	0
2021-06-30	191.30	191.30	191.20	191.20	0
2021-06-29	191.50	191.68	191.50	191.68	0
2021-06-28	191.07	191.07	191.02	191.02	0
2021-06-25	192.01	192.01	191.91	191.91	0
2021-06-24	191.63	191.63	191.43	191.43	0
2021-06-23	191.39	191.44	191.39	191.44	0
2021-06-22	191.82	191.82	191.59	191.59	0
2021-06-21	194.07	194.15	194.07	194.15	0
2021-06-18	191.91	192.86	191.91	192.86	0
2021-06-17	191.15	191.16	191.15	191.16	0
2021-06-16	191.91	191.91	191.78	191.78	0
2021-06-15	192.34	192.34	182.72	192.26	0
2021-06-14	192.92	192.93	183.28	192.93	0
2021-06-11	192.67	192.83	192.67	192.83	0
2021-06-10	192.15	192.15	182.54	192.06	0
2021-06-09	191.16	191.43	191.16	191.43	0
2021-06-08	188.42	190.86	188.42	190.86	0
2021-06-07	190.63	190.63	181.10	190.59	0
2021-06-04	189.76	189.89	189.76	189.89	0
2021-06-03	189.95	189.95	189.91	189.91	0
2021-06-02	189.85	189.87	180.36	189.87	0
2021-06-01	189.66	189.66	180.18	189.55	0
2021-05-31	188.96	188.96	188.96	188.96	0
2021-05-28	188.98	188.98	188.96	188.96	0
2021-05-27	190.64	190.64	181.12	190.54	0
2021-05-26	189.47	189.72	189.47	189.72	0
2021-05-25	188.73	188.82	179.30	188.82	0
2021-05-24	187.97	187.97	187.97	187.97	0
2021-05-21	187.91	187.97	178.52	187.97	0
2021-05-20	187.05	187.11	187.05	187.11	0
2021-05-19	186.84	188.00	186.65	188.00	0
2021-05-18	187.41	187.47	178.04	187.47	0
2021-05-17	188.54	188.54	179.12	188.31	0
2021-05-14	188.75	188.86	188.75	188.86	0
2021-05-13	188.84	188.88	179.40	188.79	0
2021-05-12	189.87	190.09	180.50	189.43	0
2021-05-11	190.74	190.74	181.20	190.29	0
2021-05-10	191.12	191.35	181.62	191.35	0
2021-05-07	192.07	192.55	182.24	191.87	0
2021-05-06	192.59	192.68	182.82	192.31	0
2021-05-05	192.36	192.49	182.76	192.19	0
2021-05-04	191.36	192.14	181.80	192.14	0
2021-05-03	191.72	191.72	191.72	191.72	0
2021-04-30	191.91	191.91	182.26	191.72	0
2021-04-29	192.68	192.78	183.12	192.06	0
2021-04-28	197.40	197.40	183.00	192.82	0
2021-04-27	193.45	193.63	183.86	193.61	0
2021-04-26	197.40	197.40	183.84	193.52	0
2021-04-23	194.06	194.16	184.46	193.73	5
2021-04-22	194.25	194.32	184.50	194.00	0
2021-04-21	193.59	193.88	183.96	193.88	0
2021-04-20	192.36	192.82	182.84	192.82	0
2021-04-19	193.62	193.64	183.96	192.96	2
2021-04-16	193.91	193.91	184.22	193.52	0
2021-04-15	193.35	193.92	183.70	193.92	0
2021-04-14	194.97	195.01	185.26	194.18	0
2021-04-13	194.07	194.40	184.38	194.29	0
2021-04-12	195.45	195.73	185.70	195.07	0
2021-04-09	195.53	195.53	185.38	194.87	0
2021-04-08	195.31	195.49	185.64	195.49	0
2021-04-07	197.40	197.40	186.20	195.60	0
2021-04-06	195.26	195.46	185.52	195.46	0
2021-04-05	195.09	195.09	195.09	195.09	0
2021-04-02	195.09	195.09	195.09	195.09	0
2021-04-01	194.64	195.10	184.92	195.09	0
2021-03-31	197.40	197.40	184.56	194.42	0
2021-03-30	197.40	197.40	184.34	193.95	0
2021-03-29	196.55	196.55	186.42	195.69	2
2021-03-26	196.64	196.64	186.72	196.39	0
2021-03-25	196.35	196.88	186.88	196.87	0
2021-03-24	196.79	196.82	186.98	196.27	0
2021-03-23	195.50	195.54	185.74	195.53	250
2021-03-22	194.78	194.78	184.98	194.37	0
2021-03-19	195.01	195.01	184.74	193.97	0
2021-03-18	195.01	195.01	183.64	193.27	0
2021-03-17	195.01	196.28	186.44	195.37	0
2021-03-16	196.00	196.35	186.24	196.34	0
2021-03-15	196.11	196.30	186.32	196.30	0
2021-03-12	197.40	197.40	186.16	195.34	0
2021-03-11	197.40	197.40	187.18	197.04	0
2021-03-10	196.06	196.19	186.14	196.19	0
2021-03-09	197.40	197.40	187.16	196.64	0
2021-03-08	197.40	197.40	185.96	195.31	0
2021-03-05	195.30	195.39	185.54	195.39	0
2021-03-04	197.40	197.40	186.42	196.20	0
2021-03-03	199.40	199.40	187.78	196.52	0
2021-03-02	198.10	198.10	187.82	197.41	0
2021-03-01	196.49	197.32	186.68	197.31	0
2021-02-26	199.40	199.40	185.64	195.56	0
2021-02-25	195.11	195.11	185.14	194.72	0
2021-02-24	198.40	198.40	187.02	196.29	0
2021-02-23	198.40	198.40	186.82	196.46	0
2021-02-22	195.15	196.76	185.34	196.29	0
2021-02-19	200.92	200.92	187.06	196.55	0
2021-02-18	198.11	198.11	188.04	197.45	0
2021-02-17	197.24	198.44	187.38	198.36	0
2021-02-16	199.22	199.22	189.20	198.55	0
2021-02-15	199.06	199.06	189.04	198.95	0
2021-02-12	202.56	202.56	192.44	201.87	0
2021-02-11	203.01	203.16	193.00	203.01	0
2021-02-10	202.63	202.67	192.50	202.65	0
2021-02-09	202.45	202.76	192.56	202.75	0
2021-02-08	202.17	202.22	191.96	202.21	19,120
2021-02-05	203.64	203.64	193.46	203.38	0
2021-02-04	203.68	203.68	193.46	203.58	0
2021-02-03	204.67	204.67	194.26	203.95	0
2021-02-02	206.44	206.44	195.10	205.20	0
2021-02-01	206.31	206.36	196.02	206.21	0
2021-01-29	207.05	207.20	196.70	206.40	0
2021-01-28	207.73	207.77	197.36	207.45	50
2021-01-27	207.16	207.81	197.00	207.48	0
2021-01-26	208.55	208.55	197.80	207.83	0
2021-01-25	206.58	207.41	196.26	207.41	0
2021-01-22	205.87	206.46	195.88	206.45	0
2021-01-21	207.58	207.65	197.26	206.66	0
2021-01-20	207.20	207.34	196.90	207.34	0
2021-01-19	206.96	207.20	196.80	207.15	0
2021-01-18	209.05	209.05	196.96	207.31	0
2021-01-15	208.56	208.56	198.12	208.39	0
2021-01-14	207.64	208.34	197.38	208.34	0
2021-01-13	206.36	207.04	196.32	207.03	0
2021-01-12	206.16	206.20	195.86	205.93	0
2021-01-11	208.25	208.25	197.66	207.26	0
2021-01-08	207.97	207.97	197.44	207.75	0
2021-01-07	207.78	208.21	197.52	207.77	0
2021-01-06	207.72	207.81	197.34	207.71	0
2021-01-05	209.87	209.97	199.38	209.59	0
2021-01-04	208.77	209.88	198.34	209.52	0
2021-01-01	208.78	208.78	208.78	208.78	0
2020-12-31	208.78	208.78	208.78	208.78	0
2020-12-30	209.68	209.68	198.36	208.78	0
2020-12-29	208.93	209.11	198.50	209.10	0
2020-12-28	208.23	208.23	208.23	208.23	0
2020-12-25	208.23	208.23	208.23	208.23	0
2020-12-24	208.23	208.23	208.23	208.23	0
2020-12-23	210.29	210.58	197.86	208.23	0
2020-12-22	209.82	210.04	199.46	209.99	0
2020-12-21	210.88	210.88	200.30	210.30	0
2020-12-18	209.01	209.05	198.36	209.05	0
2020-12-17	208.29	208.89	198.08	208.86	0
2020-12-16	210.36	210.36	199.74	209.52	0
2020-12-15	210.98	210.98	200.45	210.55	0
2020-12-14	210.90	210.90	200.20	210.68	0
2020-12-11	210.34	210.83	199.82	210.83	0
2020-12-10	208.34	210.17	199.48	209.82	0
2020-12-09	209.45	209.45	198.90	209.23	0
2020-12-08	209.40	209.48	198.74	209.48	0
2020-12-07	208.50	208.97	198.10	208.75	0
2020-12-04	208.00	208.00	197.60	207.60	0
2020-12-03	206.84	207.24	196.52	207.23	0
2020-12-02	207.01	207.02	196.54	206.82	0
2020-12-01	209.31	209.31	198.76	208.28	0
2020-11-30	209.60	209.78	199.14	209.40	0
2020-11-27	209.45	209.45	198.86	209.25	0
2020-11-26	208.46	209.01	198.06	209.01	0
2020-11-25	208.30	208.37	197.90	208.30	0
2020-11-24	208.65	208.79	198.24	208.79	0
2020-11-23	209.58	209.58	198.68	209.04	0
2020-11-20	209.46	209.50	199.02	209.40	75
2020-11-19	208.91	209.15	198.46	209.15	0
2020-11-18	209.11	209.24	198.76	208.96	0
2020-11-17	207.79	208.30	197.42	208.30	0
2020-11-16	208.07	208.11	197.68	208.09	0
2020-11-13	208.55	208.87	198.14	208.55	0
2020-11-12	207.26	207.36	196.96	207.35	0
2020-11-11	205.59	205.88	195.32	205.87	0
2020-11-10	206.36	206.49	196.10	205.90	0
2020-11-09	211.58	229.73	199.16	208.11	0
2020-11-06	212.15	212.20	201.55	211.48	0
2020-11-05	212.80	213.00	202.20	212.58	0
2020-11-04	213.40	213.40	202.45	212.75	0
2020-11-03	211.88	211.93	201.20	211.93	0
2020-11-02	211.93	211.93	201.25	211.80	0
2020-10-30	211.73	211.83	201.15	211.83	0
2020-10-29	211.63	212.03	201.05	212.00	0
2020-10-28	212.00	212.35	201.40	211.80	0
2020-10-27	209.69	210.78	199.04	210.75	0
2020-10-26	210.29	210.39	199.78	209.77	0
2020-10-23	209.77	209.77	199.22	209.31	0
2020-10-22	210.21	210.23	199.66	209.68	0
2020-10-21	209.96	210.55	199.72	210.23	0
2020-10-20	211.63	211.68	201.05	211.05	0
2020-10-16	211.40	211.68	200.85	211.60	0
2020-10-15	210.63	211.48	200.10	211.15	0
2020-10-14	209.06	209.62	198.62	209.61	0
2020-10-13	208.21	208.58	198.00	208.58	0
2020-10-12	208.02	208.02	197.64	207.97	0
2020-10-09	208.00	208.28	197.60	208.11	0
2020-10-08	206.15	206.83	196.16	206.83	0
2020-10-07	207.30	207.35	196.96	206.58	0
2020-10-06	206.97	206.99	196.66	206.98	0
2020-10-05	207.91	208.06	197.52	207.43	0
2020-10-02	208.25	208.29	197.90	207.90	0
2020-10-01	207.01	207.16	196.66	207.15	0
2020-09-30	208.53	208.53	197.82	207.86	0
2020-09-29	207.73	207.96	197.46	207.91	0
2020-09-28	207.31	207.63	197.10	207.48	0
2020-09-25	206.45	206.85	196.26	206.85	0
2020-09-24	206.82	206.82	196.48	206.81	0
2020-09-23	206.48	206.60	196.16	206.27	0
2020-09-22	206.58	207.30	196.88	206.95	0
2020-09-21	205.58	206.71	195.30	206.71	0
2020-09-18	205.58	206.01	195.30	205.70	0
2020-09-17	206.07	206.10	195.56	206.09	0
2020-09-16	205.54	205.85	195.28	205.84	0
2020-09-15	205.40	205.48	195.10	205.48	0
2020-09-14	205.82	205.82	195.50	205.70	0
2020-09-11	204.83	205.07	194.64	205.07	0
2020-09-10	204.53	204.78	194.50	205.15	0
2020-09-09	206.30	206.30	195.74	205.15	0
2020-09-08	204.49	205.36	194.28	205.36	0
2020-09-07	204.07	204.66	193.88	204.36	0
2020-09-04	205.98	205.98	195.54	205.43	0
2020-09-03	204.82	205.66	194.66	205.64	0
2020-09-02	203.16	203.84	193.02	203.84	0
2020-09-01	201.58	201.94	191.50	201.94	0
2020-08-28	201.34	201.49	191.28	201.48	0
2020-08-27	203.50	203.79	193.34	202.45	0
2020-08-26	203.01	203.01	192.64	202.67	0
2020-08-25	205.73	205.73	195.44	204.40	0
2020-08-24	206.59	206.67	196.30	206.52	0
2020-08-21	210.17	210.17	196.88	206.63	0
2020-08-20	205.88	207.57	195.60	207.21	0
2020-08-19	205.31	205.75	195.18	205.33	0
2020-08-18	205.21	205.30	194.96	204.95	0
2020-08-17	203.60	203.92	193.44	203.92	0
2020-08-14	203.83	204.23	193.78	204.17	0
2020-08-13	205.82	205.97	195.66	204.96	0
2020-08-12	205.87	205.96	195.66	205.91	0
2020-08-11	208.64	208.64	198.02	207.54	0
2020-08-10	208.15	208.52	197.58	208.51	0
2020-08-07	209.16	209.24	198.78	208.74	0
2020-08-06	208.06	208.78	197.66	208.78	0
2020-08-05	209.96	210.01	199.46	209.01	0
2020-08-04	208.54	209.23	198.12	209.23	0
2020-08-03	208.87	208.97	198.44	208.47	0
2020-07-31	209.96	210.00	199.48	209.58	0
2020-07-30	208.36	208.97	198.00	208.34	0
2020-07-29	208.87	208.87	198.22	208.34	0
2020-07-28	207.59	208.19	197.28	208.18	0
2020-07-27	206.48	206.95	196.38	206.95	0
2020-07-24	207.43	208.72	197.56	207.25	250
2020-07-23	207.91	207.91	197.10	207.45	0
2020-07-22	205.97	206.64	195.80	206.64	0
2020-07-21	205.82	205.93	195.66	205.92	0
2020-07-20	204.74	205.34	194.52	205.85	100
2020-07-17	206.11	206.19	195.82	205.85	0
2020-07-16	206.16	206.54	195.88	206.53	0
2020-07-15	205.79	206.15	195.52	205.88	0
2020-07-14	205.24	205.60	194.98	205.60	0
2020-07-13	205.96	206.15	195.66	205.35	0
2020-07-10	205.91	207.50	196.80	207.20	0
2020-07-09	205.26	205.71	195.02	205.71	0
2020-07-08	204.92	205.26	194.72	205.26	0
2020-07-07	204.74	204.93	194.58	204.50	0
2020-07-06	203.45	203.90	193.30	203.58	0
2020-07-03	204.10	204.57	193.96	204.14	0
2020-07-02	203.06	203.67	193.00	203.67	0
2020-07-01	204.06	204.06	193.68	203.32	0
2020-06-30	205.91	206.21	195.66	205.99	0
2020-06-29	206.01	206.05	195.68	206.23	0
2020-06-26	206.39	206.40	196.08	205.83	0
2020-06-25	205.62	205.83	195.34	203.23	0
2020-06-24	202.63	203.24	192.64	203.61	0
2020-06-23	204.36	204.36	194.16	203.61	0
2020-06-22	204.59	205.05	194.38	205.05	0
2020-06-19	204.63	204.63	194.24	204.35	0
2020-06-18	203.30	204.01	193.34	204.00	0
2020-06-17	202.72	203.39	192.46	203.24	0
2020-06-16	203.69	203.69	192.80	204.49	0
2020-06-15	204.35	204.49	194.14	204.49	0
2020-06-12	203.45	203.55	193.34	203.54	0
2020-06-11	201.07	202.45	191.44	202.45	0
2020-06-10	198.88	199.27	188.96	199.25	0
2020-06-09	198.87	199.67	188.94	199.27	0
2020-06-08	197.59	198.02	187.72	198.01	0
2020-06-05	197.60	197.87	187.74	197.37	0
2020-06-04	200.74	201.65	190.72	199.66	0
2020-06-03	201.58	202.26	191.70	201.17	0
2020-06-02	203.01	203.02	192.86	203.02	0
2020-06-01	204.44	204.44	204.44	204.44	0
2020-05-29	204.63	204.63	194.28	203.54	0
2020-05-28	203.54	203.87	193.38	203.54	0
2020-05-27	204.68	204.72	194.42	204.67	0
2020-05-26	205.15	205.15	194.64	204.67	0
2020-05-22	207.34	207.69	197.14	206.91	0
2020-05-21	207.01	207.35	196.50	206.91	0
2020-05-20	205.88	206.31	195.60	206.24	0
2020-05-19	205.30	205.91	195.24	205.91	0
2020-05-18	207.45	207.92	197.10	206.89	0
2020-05-15	208.26	208.66	197.86	208.33	0
2020-05-14	209.69	209.69	199.12	209.11	0
2020-05-13	208.30	208.79	197.98	208.47	0
2020-05-12	206.74	207.32	196.42	207.31	0
2020-05-11	207.73	207.75	197.36	207.75	0
2020-05-07	207.45	207.87	196.84	207.87	0
2020-05-06	209.59	209.62	199.12	208.67	0
2020-05-05	209.96	210.45	199.46	210.13	0
2020-05-04	211.03	211.43	200.50	210.60	0
2020-05-01	210.10	210.10	210.10	210.10	0
2020-04-30	208.49	209.65	198.26	208.01	0
2020-04-29	207.45	208.12	197.10	208.01	0
2020-04-28	207.20	207.26	196.70	207.98	0
2020-04-27	208.31	208.58	197.92	207.98	0
2020-04-24	207.81	208.15	197.68	207.97	0
2020-04-23	204.93	205.61	194.74	205.60	0
2020-04-22	207.21	207.22	196.80	207.69	0
2020-04-21	207.17	208.03	196.84	207.69	0
2020-04-20	207.06	207.31	196.72	206.77	0
2020-04-17	207.40	207.89	197.12	207.72	0
2020-04-16	207.01	207.60	196.66	207.58	0
2020-04-15	205.12	206.60	194.88	206.57	0
2020-04-14	203.22	226.53	193.08	202.49	0
2020-04-10	201.83	202.49	201.83	202.49	0
2020-04-09	201.83	203.18	191.76	202.49	0
2020-04-08	204.29	204.29	193.88	203.22	0
2020-04-07	205.44	205.44	194.16	205.91	0
2020-04-06	205.74	206.37	195.48	207.39	0
2020-04-03	207.16	207.58	196.82	206.34	0
2020-04-03	207.16	207.79	196.82	207.39	0
2020-04-02	205.49	206.34	206.34	206.34	0
2020-04-02	205.49	206.71	195.22	206.73	0
2020-04-01	207.31	206.73	206.73	206.73	0

Share	Price	Change
Gunsynd (GUN)	0.175	45.83%
Supply@me Cap (SYME)	0.031	21.57%
Zenova Grp (ZED)	2.25	18.42%
Trellus Health. (TRLS)	2.25	18.42%
Keras Res (KRS)	1.95	18.18%

Share	Price	Change
Petrofac (PFC)	15.90	-28.7%
Byotrol (BYOT)	0.10	-20%
Europa Metals (EUZ)	1.15	-17.86%
Libertine Hold (LIB)	3.50	-17.65%
Biome Tech (BIOM)	82.50	-17.5%

Share	Price	Volume
Mosman Oil Gas (MSMN)	0.02	1,420,092,032
Cap-xx (CPX)	0.0835	276,367,760
Beacon Energy. (BCE)	0.055	213,490,098
Echo Energy (ECHO)	0.0039	191,406,421
Baron Oil (BOIL)	0.065	188,798,194