Ish Ebrexx Mm U Share History

Ish Ebrexx Mm U Share Price history. The following table shows end-of-day data 0MP3 historical share prices for Ish Ebrexx Mm U, 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.

0MP3.L
Share Price 0MP3.L
Charts 0MP3.L
Trades 0MP3.L
History Compare
0MP3.L 0MP3.L
Share News 0MP3.L
RNS 0MP3.L
Accounts

Date	Open	High	Low	Close	Volume
2024-05-01	74.40	74.40	74.40	74.40	0
2024-04-30	74.40	74.40	74.40	74.40	100
2024-04-29	74.39	74.39	72.53	74.39	0
2024-04-26	74.37	74.37	72.51	74.37	200
2024-04-25	74.36	74.37	74.36	74.37	1,050
2024-04-24	74.35	74.36	72.49	74.36	200
2024-04-23	74.35	74.35	72.49	74.35	2
2024-04-22	74.51	74.51	74.35	74.35	441
2024-04-19	74.30	74.33	74.30	74.33	0
2024-04-18	74.33	74.33	72.47	74.33	589
2024-04-17	74.27	74.31	74.27	74.31	2
2024-04-16	74.31	74.31	72.45	74.31	56
2024-04-15	74.30	74.31	72.44	74.31	5
2024-04-12	74.44	74.44	74.29	74.29	0
2024-04-11	74.41	74.41	74.27	74.27	0
2024-04-10	74.26	74.26	72.40	74.26	0
2024-04-09	74.23	74.25	74.23	74.25	1
2024-04-08	74.25	74.25	72.39	74.25	0
2024-04-05	74.26	74.26	72.40	74.25	0
2024-04-04	74.24	74.24	72.38	74.24	8,170
2024-04-03	74.13	74.23	72.28	74.22	3,500
2024-04-02	74.37	74.37	72.51	74.23	15
2024-04-01	74.22	74.22	74.22	74.22	0
2024-03-29	74.22	74.22	74.22	74.22	0
2024-03-28	74.23	74.23	74.22	74.22	1,000
2024-03-27	74.19	74.19	72.34	74.19	0
2024-03-26	74.34	74.34	74.15	74.16	0
2024-03-25	74.15	74.15	72.30	74.15	1,251
2024-03-22	74.16	74.16	74.14	74.14	0
2024-03-21	74.12	74.12	72.27	74.12	0
2024-03-20	74.10	74.11	72.25	74.11	160
2024-03-19	74.09	74.09	72.24	74.09	700
2024-03-18	74.08	74.08	72.23	74.08	0
2024-03-15	74.08	74.08	72.23	74.08	0
2024-03-14	74.07	74.07	74.07	74.07	0
2024-03-13	74.05	74.05	72.20	74.05	26
2024-03-12	74.03	74.05	72.18	74.05	0
2024-03-11	74.05	74.05	72.20	74.05	0
2024-03-08	73.98	74.03	73.98	74.03	150
2024-03-07	73.99	74.03	72.14	74.03	150
2024-03-06	74.00	74.00	72.15	74.00	520
2024-03-05	74.01	74.01	72.16	74.00	812
2024-03-04	73.96	73.99	72.11	73.99	0
2024-03-01	74.00	74.00	72.15	73.98	0
2024-02-29	73.99	73.99	73.97	73.97	1,073
2024-02-28	73.95	73.96	72.10	73.95	0
2024-02-27	73.95	73.95	72.10	73.95	0
2024-02-26	73.95	73.96	72.10	73.96	209
2024-02-23	73.94	73.94	72.09	73.93	1
2024-02-22	73.94	73.94	73.93	73.93	98
2024-02-21	73.92	73.92	72.07	73.92	0
2024-02-20	73.91	73.92	73.91	73.92	3,085
2024-02-19	73.90	73.90	72.05	73.90	647
2024-02-16	73.91	73.91	72.06	73.90	1
2024-02-15	73.90	73.90	72.05	73.90	238
2024-02-14	74.04	74.04	72.19	74.04	68
2024-02-13	74.04	74.04	72.19	74.04	4
2024-02-12	74.05	74.05	72.20	74.04	14
2024-02-09	74.01	74.02	72.16	74.02	1
2024-02-08	74.03	74.03	72.18	74.03	40
2024-02-07	74.01	74.01	72.16	74.01	0
2024-02-06	74.01	74.01	72.16	74.00	0
2024-02-05	73.99	73.99	72.14	73.99	1
2024-02-02	74.02	74.02	72.17	74.00	332
2024-02-01	74.02	74.02	72.17	74.01	1
2024-01-31	74.16	74.16	73.98	73.98	0
2024-01-30	73.97	73.97	72.12	73.97	182
2024-01-29	73.96	73.96	72.11	73.96	665
2024-01-26	73.95	73.96	72.10	73.94	136
2024-01-25	74.07	74.07	73.93	73.93	750
2024-01-24	73.98	73.98	73.91	73.91	558
2024-01-23	73.89	73.91	72.04	73.91	1,057
2024-01-22	73.89	73.90	72.04	73.89	500
2024-01-19	74.04	74.04	73.90	73.90	500
2024-01-18	73.92	73.92	73.88	73.89	100
2024-01-17	73.86	73.87	72.01	73.87	100
2024-01-16	73.90	73.90	73.88	73.89	230
2024-01-15	73.86	73.88	72.01	73.88	1,900
2024-01-12	73.86	73.87	72.01	73.87	13,554
2024-01-11	73.85	73.86	72.00	73.86	0
2024-01-10	73.84	73.84	71.99	73.84	0
2024-01-09	73.85	73.85	72.00	73.84	0
2024-01-08	73.82	73.84	71.97	73.84	0
2024-01-05	73.87	73.87	72.02	73.84	725
2024-01-04	73.87	73.87	72.02	73.85	14
2024-01-03	73.83	73.84	71.98	73.84	0
2024-01-02	73.83	73.83	71.98	73.83	100
2024-01-01	73.82	73.82	73.82	73.82	0
2023-12-29	73.82	73.82	71.97	73.82	0
2023-12-28	73.78	73.83	71.94	73.83	0
2023-12-27	73.79	73.79	71.95	73.79	30
2023-12-26	73.79	73.79	73.79	73.79	0
2023-12-25	73.79	73.79	73.79	73.79	0
2023-12-22	73.83	73.83	73.79	73.79	8,615
2023-12-21	73.81	73.81	73.77	73.77	60
2023-12-20	73.74	73.74	71.90	73.73	0
2023-12-19	73.71	73.72	73.71	73.72	140
2023-12-18	73.73	73.73	71.89	73.72	0
2023-12-15	73.72	73.72	71.88	73.71	3,200
2023-12-14	73.54	73.73	73.54	73.71	200
2023-12-13	73.67	73.67	71.83	73.67	10
2023-12-12	73.60	73.64	73.60	73.64	125
2023-12-11	73.65	73.65	71.81	73.65	704
2023-12-08	73.83	73.83	73.66	73.66	1,493
2023-12-07	73.68	73.68	73.65	73.65	145
2023-12-06	73.67	73.67	73.64	73.64	0
2023-12-05	73.62	73.63	73.62	73.63	0
2023-12-04	73.62	73.62	71.78	73.62	0
2023-12-01	73.60	73.60	71.76	73.59	250
2023-11-30	73.30	73.59	73.30	73.59	0
2023-11-29	73.49	73.57	73.49	73.57	14
2023-11-28	73.55	73.55	71.71	73.55	0
2023-11-27	73.54	73.54	71.70	73.54	380
2023-11-24	73.53	73.53	71.69	73.53	0
2023-11-23	73.49	73.53	73.49	73.53	680
2023-11-22	73.63	73.63	73.51	73.51	0
2023-11-21	73.50	73.50	71.66	73.49	200
2023-11-20	73.49	73.51	71.65	73.51	0
2023-11-17	73.51	73.51	71.67	73.51	0
2023-11-16	73.48	73.48	71.64	73.48	0
2023-11-15	73.51	73.51	71.67	73.48	70
2023-11-14	73.60	73.60	71.76	73.60	354
2023-11-13	73.60	73.60	71.76	73.59	658
2023-11-10	73.60	73.61	71.76	73.60	15,450
2023-11-09	73.59	73.59	71.75	73.59	135
2023-11-08	73.58	73.58	71.74	73.57	100
2023-11-07	73.58	73.58	73.56	73.56	0
2023-11-06	73.57	73.57	71.73	73.56	0
2023-11-03	73.53	73.58	71.69	73.55	0
2023-11-02	73.55	73.56	71.71	73.56	90
2023-11-01	73.53	73.54	71.69	73.54	0
2023-10-31	73.49	73.53	73.49	73.53	0
2023-10-30	73.53	73.53	71.69	73.51	0
2023-10-27	73.51	73.51	71.67	73.51	40
2023-10-26	73.51	73.51	71.67	73.49	40,937
2023-10-25	73.48	73.48	71.64	73.48	0
2023-10-24	73.48	73.48	71.64	73.47	0
2023-10-23	73.47	73.47	71.63	73.47	0
2023-10-20	73.47	73.47	73.46	73.46	200
2023-10-19	73.46	73.46	71.62	73.42	1,300
2023-10-18	73.43	73.43	71.59	73.42	0
2023-10-17	73.43	73.43	71.59	73.43	0
2023-10-16	73.44	73.44	71.60	73.42	1,260
2023-10-13	73.41	73.41	71.57	73.41	0
2023-10-12	73.41	73.42	71.57	73.42	0
2023-10-11	73.39	73.41	71.56	73.41	270
2023-10-10	73.37	73.37	71.54	73.37	95
2023-10-09	73.39	73.39	71.56	73.38	82
2023-10-06	73.38	73.38	73.36	73.36	86,998
2023-10-05	73.34	73.34	73.34	73.34	76
2023-10-04	73.30	73.33	71.47	73.33	100
2023-10-03	73.31	73.31	71.48	73.31	1,720
2023-10-02	73.32	73.32	71.49	73.31	644
2023-09-29	73.31	73.31	71.48	73.31	81
2023-09-28	73.31	73.31	71.48	73.31	111
2023-09-27	73.27	73.27	71.44	73.27	0
2023-09-26	73.27	73.27	71.44	73.27	920
2023-09-25	73.26	73.26	71.43	73.25	0
2023-09-22	73.29	73.29	73.26	73.26	0
2023-09-21	73.24	73.25	71.41	73.25	200
2023-09-20	73.23	73.23	71.40	73.23	0
2023-09-19	73.23	73.23	73.23	73.23	614
2023-09-18	73.22	73.22	73.22	73.22	1,950
2023-09-15	73.23	73.23	71.40	73.22	376
2023-09-14	73.23	73.23	71.40	73.23	8,580
2023-09-13	73.23	73.23	71.40	73.23	0
2023-09-12	73.23	73.24	73.23	73.24	0
2023-09-11	73.23	73.23	71.40	73.23	270
2023-09-08	73.23	73.23	73.23	73.23	0
2023-09-07	73.22	73.22	71.39	73.22	0
2023-09-06	73.19	73.21	71.36	73.21	600
2023-09-05	73.20	73.20	71.37	73.20	480
2023-09-04	73.19	73.20	71.36	73.20	2,080
2023-09-01	73.20	73.20	71.37	73.20	413
2023-08-31	73.17	73.19	73.17	73.19	0
2023-08-30	73.17	73.18	71.34	73.18	174
2023-08-29	73.17	73.17	71.34	73.17	13
2023-08-28	73.17	73.17	73.17	73.17	0
2023-08-25	73.17	73.17	71.34	73.17	850
2023-08-24	73.16	73.17	71.33	73.17	1
2023-08-23	73.14	73.14	71.31	73.14	3,100
2023-08-22	73.13	73.13	71.30	73.13	0
2023-08-21	73.13	73.13	71.30	73.13	0
2023-08-18	73.24	73.24	73.13	73.13	14
2023-08-17	73.11	73.11	71.28	73.11	61
2023-08-16	73.10	73.10	71.27	73.09	3,954
2023-08-15	73.25	73.25	71.42	73.25	875
2023-08-14	73.25	73.26	71.42	73.26	276
2023-08-11	73.25	73.25	71.42	73.25	660
2023-08-10	73.31	73.31	73.24	73.24	0
2023-08-09	73.23	73.23	71.40	73.22	0
2023-08-08	73.22	73.22	71.39	73.22	30
2023-08-07	73.20	73.21	71.37	73.21	0
2023-08-04	73.36	74.37	73.19	73.73	0
2023-08-03	73.18	73.19	73.18	73.19	0
2023-08-02	73.15	73.16	71.32	73.16	0
2023-08-01	73.17	73.18	71.34	73.18	0
2023-07-31	73.15	73.15	71.32	73.15	0
2023-07-28	73.14	73.14	71.31	73.14	680
2023-07-27	73.13	73.13	73.13	73.13	0
2023-07-26	73.12	73.13	71.29	73.13	0
2023-07-25	73.11	73.11	71.28	73.11	0
2023-07-24	73.09	73.09	71.26	73.09	0
2023-07-21	73.08	73.09	71.25	73.09	0
2023-07-20	73.08	73.08	71.25	73.08	0
2023-07-19	73.07	73.08	71.24	73.08	0
2023-07-18	73.05	73.05	71.22	73.05	0
2023-07-17	73.10	73.10	71.27	73.04	0
2023-07-14	73.04	73.04	71.21	73.04	0
2023-07-13	73.03	73.05	71.20	73.05	0
2023-07-12	73.03	73.03	71.20	73.02	0
2023-07-11	73.03	73.03	71.20	73.02	0
2023-07-10	73.02	73.02	71.19	73.02	13,009
2023-07-07	73.02	73.02	71.19	73.02	0
2023-07-06	73.01	73.01	71.18	73.01	0
2023-07-05	73.09	73.09	72.98	72.98	0
2023-07-04	72.97	72.98	71.15	72.98	0
2023-07-03	72.97	72.97	71.15	72.96	0
2023-06-30	72.95	72.96	71.13	72.96	187,332
2023-06-29	73.02	73.02	72.96	72.96	440
2023-06-28	72.94	72.94	71.12	72.94	0
2023-06-27	72.92	72.92	72.92	72.92	0
2023-06-26	72.93	72.93	71.11	72.93	0
2023-06-23	72.90	72.90	71.08	72.90	0
2023-06-22	72.90	72.91	71.08	72.91	0
2023-06-21	72.90	72.90	71.08	72.89	0
2023-06-20	72.90	72.90	71.08	72.90	2,940
2023-06-19	72.91	72.91	71.09	72.90	0
2023-06-16	72.89	72.89	71.07	72.89	0
2023-06-15	72.91	72.91	71.09	72.91	0
2023-06-14	72.94	72.94	71.12	72.93	6,484
2023-06-13	72.93	72.93	71.11	72.90	0
2023-06-12	72.93	72.93	71.11	72.93	0
2023-06-09	72.93	72.93	71.11	72.92	0
2023-06-08	72.92	72.92	71.10	72.92	0
2023-06-07	72.91	72.91	71.09	72.91	0
2023-06-06	72.88	72.91	72.88	72.91	0
2023-06-05	72.91	72.91	71.09	72.91	0
2023-06-02	72.93	72.93	71.11	72.93	0
2023-06-01	72.93	72.93	71.11	72.93	0
2023-05-31	73.05	73.05	72.93	72.93	760
2023-05-30	72.91	72.91	71.09	72.91	0
2023-05-29	72.90	72.90	72.90	72.90	0
2023-05-26	72.90	72.90	71.08	72.90	68,569
2023-05-25	72.90	72.90	71.08	72.90	0
2023-05-24	73.01	73.01	72.91	72.91	0
2023-05-23	72.91	72.91	71.09	72.90	27,654
2023-05-22	72.91	72.92	71.09	72.92	0
2023-05-19	72.91	72.91	71.09	72.91	0
2023-05-18	72.99	72.99	72.90	72.90	0
2023-05-17	72.88	72.89	72.88	72.89	0
2023-05-16	72.89	72.89	71.07	72.89	0
2023-05-15	72.88	72.89	71.06	72.89	0
2023-05-12	73.15	73.15	73.02	73.02	0
2023-05-11	73.03	73.03	71.20	73.03	0
2023-05-10	73.01	73.01	71.18	73.01	0
2023-05-09	73.03	73.03	71.20	73.03	0
2023-05-08	73.03	73.03	73.03	73.03	0
2023-05-05	73.03	73.03	71.20	73.03	0
2023-05-04	73.01	73.01	71.18	72.99	18,250
2023-05-03	72.98	72.98	71.16	72.98	0
2023-05-02	72.98	72.98	71.16	72.96	0
2023-05-01	72.96	72.96	72.96	72.96	0
2023-04-28	73.06	73.06	72.96	72.96	0
2023-04-27	72.92	72.92	71.10	72.92	0
2023-04-26	73.03	73.03	72.92	72.92	0
2023-04-25	72.89	72.90	71.07	72.90	0
2023-04-24	73.13	73.13	72.89	72.89	0
2023-04-21	72.89	72.89	72.89	72.89	0
2023-04-20	72.86	72.87	71.04	72.87	0
2023-04-19	72.85	72.85	71.03	72.85	0
2023-04-18	72.86	72.87	71.04	72.86	0
2023-04-17	72.87	72.88	71.05	72.86	0
2023-04-14	72.88	72.88	71.06	72.88	1,500
2023-04-13	72.88	72.88	71.06	72.88	0
2023-04-12	72.88	72.88	71.06	72.88	0
2023-04-11	72.93	72.93	71.11	72.91	0
2023-04-10	72.92	72.92	72.92	72.92	0
2023-04-07	72.92	72.92	72.92	72.92	0
2023-04-06	72.91	72.92	71.09	72.92	0
2023-04-05	72.88	72.88	71.06	72.88	0
2023-04-04	72.87	72.87	71.05	72.87	0
2023-04-03	72.87	72.87	71.05	72.85	0
2023-03-31	72.85	72.85	71.03	72.84	0
2023-03-30	72.88	72.89	71.06	72.89	0
2023-03-29	73.04	73.04	72.86	72.87	0
2023-03-28	72.87	72.87	72.84	72.84	0
2023-03-27	72.85	72.85	71.03	72.85	0
2023-03-24	72.87	72.87	71.05	72.87	43,116
2023-03-23	72.82	72.82	71.00	72.82	0
2023-03-22	72.82	72.82	72.81	72.81	0
2023-03-21	72.85	72.85	71.03	72.85	1,000
2023-03-20	72.91	72.91	71.09	72.89	0
2023-03-17	72.82	72.82	72.82	72.82	0
2023-03-16	72.81	72.81	70.99	72.81	0
2023-03-15	72.70	74.52	70.88	72.79	0
2023-03-14	72.80	72.80	70.98	72.79	0
2023-03-13	72.65	72.66	70.83	72.66	0
2023-03-10	72.62	73.29	72.62	72.59	0
2023-03-09	72.61	72.61	72.59	72.59	0
2023-03-08	72.61	72.61	72.57	72.57	0
2023-03-07	72.61	72.61	72.59	72.59	0
2023-03-06	72.61	72.61	72.61	72.61	0
2023-03-03	72.42	72.58	72.42	72.58	0
2023-03-02	72.58	72.59	70.77	72.59	0
2023-03-01	72.58	72.58	70.77	72.58	0
2023-02-28	72.46	72.57	72.46	72.57	0
2023-02-27	72.59	72.59	70.78	72.59	0
2023-02-24	72.64	72.64	72.62	72.62	0
2023-02-23	72.59	72.61	70.78	72.61	0
2023-02-22	72.57	72.57	72.57	72.57	0
2023-02-21	72.56	72.57	72.56	72.57	7,556
2023-02-20	72.58	72.58	72.58	72.58	0
2023-02-17	72.57	72.57	70.76	72.57	0
2023-02-16	72.58	72.58	70.77	72.58	0
2023-02-15	72.59	72.59	70.78	72.59	0
2023-02-14	72.71	72.71	72.68	72.68	7,562
2023-02-13	72.69	72.69	70.87	72.69	0
2023-02-10	72.69	72.70	70.87	72.70	0
2023-02-09	72.70	72.70	70.88	72.70	0
2023-02-08	72.64	72.71	72.64	72.71	0
2023-02-07	72.68	72.71	72.68	72.71	0
2023-02-06	72.71	72.71	70.89	72.71	0
2023-02-03	73.03	73.03	72.73	72.73	0
2023-02-02	72.82	72.82	72.72	72.72	0
2023-02-01	72.70	72.70	70.88	72.70	0
2023-01-31	72.70	72.70	70.88	72.70	0
2023-01-30	72.74	72.74	72.69	72.69	5,000
2023-01-27	72.81	72.81	72.70	72.70	0
2023-01-26	72.63	72.70	72.63	72.70	0
2023-01-25	72.63	72.69	72.63	72.69	0
2023-01-24	72.67	72.67	72.67	72.67	0
2023-01-23	72.69	72.69	72.69	72.69	0
2023-01-20	72.69	72.69	72.68	72.68	0
2023-01-19	72.69	72.69	72.68	72.68	0
2023-01-18	72.66	72.67	72.66	72.67	0
2023-01-17	72.68	72.68	72.64	72.64	0
2023-01-16	72.65	72.65	70.83	72.65	0
2023-01-13	72.53	72.64	72.53	72.64	0
2023-01-12	72.63	72.65	72.09	72.09	0
2023-01-11	72.63	72.63	70.81	72.62	0
2023-01-10	72.52	72.62	72.52	72.62	22
2023-01-09	72.62	72.62	70.80	72.61	0
2023-01-06	72.53	72.61	72.53	72.61	0
2023-01-05	72.54	72.63	72.54	72.62	0
2023-01-04	72.62	72.67	72.62	72.67	0
2023-01-03	72.65	72.65	72.65	72.65	0
2023-01-02	72.72	72.72	72.72	72.72	0
2022-12-30	72.83	72.83	72.72	72.72	0
2022-12-29	72.71	72.71	72.71	72.71	0
2022-12-28	72.76	72.76	72.76	72.76	0
2022-12-27	72.70	72.70	72.70	72.70	0
2022-12-26	72.70	72.70	72.70	72.70	0
2022-12-23	72.67	72.70	72.67	72.70	0
2022-12-22	72.70	72.70	70.88	72.69	0
2022-12-21	72.69	72.69	72.68	72.68	0
2022-12-20	72.68	72.68	72.68	72.68	0
2022-12-19	72.82	72.82	72.68	72.68	0
2022-12-16	72.74	72.74	72.67	72.68	0
2022-12-15	72.71	72.71	70.89	72.70	49,000
2022-12-14	72.72	72.72	72.70	72.70	0
2022-12-13	72.70	72.70	72.70	72.70	0
2022-12-12	72.70	72.70	70.88	72.69	0
2022-12-09	72.97	72.97	72.71	72.71	0
2022-12-08	72.72	72.72	72.71	72.71	0
2022-12-07	72.71	72.71	72.70	72.70	0
2022-12-06	72.71	72.71	72.71	72.71	0
2022-12-05	72.70	72.72	72.70	72.72	0
2022-12-02	72.72	72.72	72.71	72.71	0
2022-12-01	72.70	72.70	70.88	72.69	0
2022-11-30	72.75	72.75	72.68	72.69	0
2022-11-29	72.69	72.69	72.67	72.67	0
2022-11-28	72.65	72.65	70.83	72.65	0
2022-11-25	72.70	72.70	72.65	72.65	0
2022-11-24	72.68	72.68	72.65	72.65	0
2022-11-23	72.65	72.65	70.83	72.65	0
2022-11-22	72.71	72.71	72.63	72.63	0
2022-11-21	72.63	72.63	72.63	72.63	0
2022-11-18	72.67	72.67	72.63	72.63	0
2022-11-17	72.67	72.67	72.64	72.64	0
2022-11-16	72.55	72.56	70.74	72.56	0
2022-11-15	72.54	72.54	70.73	72.53	0
2022-11-14	72.65	72.65	72.65	72.65	0
2022-11-11	72.67	72.67	72.67	72.67	0
2022-11-10	72.69	72.69	72.69	72.69	0
2022-11-09	72.69	72.70	72.69	72.70	0
2022-11-08	72.70	72.70	72.70	72.70	0
2022-11-07	72.69	72.70	72.69	72.70	0
2022-11-04	72.70	72.72	72.70	72.72	0
2022-11-03	72.70	72.70	72.70	72.70	0
2022-11-02	72.72	72.72	72.71	72.71	0
2022-11-01	72.71	72.71	70.89	72.71	0
2022-10-31	72.90	72.90	72.72	72.72	0
2022-10-28	72.73	72.73	72.71	72.71	0
2022-10-27	72.74	72.74	72.73	72.73	0
2022-10-26	72.78	72.78	72.76	72.76	0
2022-10-25	72.78	72.78	72.76	72.76	0
2022-10-24	72.79	72.79	72.77	72.77	0
2022-10-21	72.74	72.74	72.74	72.74	0
2022-10-20	72.73	72.73	72.73	72.73	0
2022-10-19	72.74	72.74	72.73	72.73	24
2022-10-18	72.73	72.73	70.91	72.73	0
2022-10-17	72.74	72.74	70.92	72.74	0
2022-10-14	72.73	72.74	72.73	72.74	0
2022-10-13	72.74	73.18	70.92	72.75	0
2022-10-12	72.75	72.75	72.75	72.75	0
2022-10-11	72.73	72.74	72.73	72.74	0
2022-10-10	72.41	72.73	72.41	72.73	0
2022-10-07	72.74	72.75	72.74	72.75	4,122
2022-10-06	72.75	72.76	72.75	72.76	0
2022-10-05	72.77	72.77	72.77	72.77	0
2022-10-04	72.79	72.79	72.78	72.78	2,015,000
2022-10-03	72.74	72.74	70.92	72.74	0
2022-09-30	72.73	72.76	72.73	72.76	0
2022-09-29	72.72	72.73	72.72	72.73	0
2022-09-28	72.71	72.72	72.71	72.72	0
2022-09-27	72.73	72.73	72.72	72.72	0
2022-09-26	72.73	72.73	72.72	72.72	0
2022-09-23	72.74	72.75	72.74	72.75	0
2022-09-22	72.76	72.76	72.75	72.75	0
2022-09-21	72.79	72.80	70.97	72.80	0
2022-09-20	72.82	72.82	72.82	72.82	0
2022-09-19	72.84	72.84	72.84	72.84	0
2022-09-16	72.83	72.84	72.83	72.84	0
2022-09-15	72.85	72.85	71.03	72.85	0
2022-09-14	72.85	72.85	72.84	72.84	0
2022-09-13	72.86	73.32	72.43	73.30	0
2022-09-12	72.89	72.89	72.86	72.86	0
2022-09-09	72.92	72.92	72.89	72.89	0
2022-09-08	73.01	73.01	72.99	72.99	0
2022-09-07	73.04	73.05	73.04	73.05	0
2022-09-06	73.20	73.20	73.04	73.04	6,000
2022-09-05	73.79	73.79	73.04	73.04	0
2022-09-02	73.03	73.03	73.03	73.03	0
2022-09-01	73.02	73.02	71.19	73.02	0
2022-08-31	73.16	73.16	73.05	73.05	10,000
2022-08-30	72.96	72.96	72.96	72.96	0
2022-08-29	73.02	73.02	73.02	73.02	0
2022-08-26	73.03	73.03	73.02	73.02	0
2022-08-25	72.96	73.02	72.96	73.02	0
2022-08-24	72.96	73.01	72.96	73.01	0
2022-08-23	72.95	73.01	72.95	73.01	0
2022-08-22	73.02	73.02	72.99	72.99	4,110
2022-08-19	73.01	73.01	72.99	72.99	0
2022-08-18	73.02	73.02	73.02	73.02	0
2022-08-17	73.05	73.05	71.22	73.05	0
2022-08-16	73.06	73.06	73.06	73.06	0
2022-08-15	73.15	73.16	71.32	73.16	0
2022-08-12	73.16	73.16	73.16	73.16	0
2022-08-11	73.16	73.16	73.15	73.15	0
2022-08-10	73.28	77.55	67.86	73.18	0
2022-08-09	73.15	73.16	73.15	73.16	0
2022-08-08	73.16	73.16	73.16	73.16	0
2022-08-05	73.17	77.56	73.16	73.16	0
2022-08-04	73.17	73.17	71.34	73.17	0
2022-08-03	73.17	73.18	73.17	73.18	0
2022-08-02	73.20	73.20	71.37	73.19	0
2022-08-01	73.19	73.20	71.36	73.20	0
2022-07-29	73.18	73.19	73.18	73.19	0
2022-07-28	73.18	73.18	73.17	73.17	0
2022-07-27	73.10	73.20	73.10	73.20	0
2022-07-26	73.21	73.21	71.38	73.21	0
2022-07-25	73.20	73.21	73.20	73.21	0
2022-07-22	73.08	73.18	73.08	73.18	0
2022-07-21	73.21	73.21	60.23	72.87	0
2022-07-20	73.18	73.19	73.18	73.19	0
2022-07-19	73.18	73.22	73.18	73.22	0
2022-07-18	73.21	73.22	71.38	73.22	0
2022-07-15	73.22	73.23	71.39	73.23	0
2022-07-14	73.22	73.22	73.19	73.19	0
2022-07-13	73.32	73.32	73.25	73.25	0
2022-07-12	73.22	73.24	73.22	73.24	0
2022-07-11	73.29	73.29	73.23	73.23	0
2022-07-08	73.29	73.29	73.21	73.21	0
2022-07-07	73.36	73.36	73.23	73.23	0
2022-07-06	73.23	73.23	73.23	73.23	0
2022-07-05	73.34	73.34	73.21	73.21	0
2022-07-04	73.29	73.29	71.46	73.20	0
2022-07-01	73.21	73.21	71.38	73.21	252,684
2022-06-30	73.19	73.20	73.19	73.20	0
2022-06-29	73.20	73.20	73.19	73.19	7,790
2022-06-28	73.18	73.18	73.18	73.18	0
2022-06-27	73.19	73.19	71.36	73.19	0
2022-06-24	73.20	73.20	73.20	73.20	0
2022-06-23	73.20	73.20	73.20	73.20	0
2022-06-22	73.15	73.17	73.15	73.17	48,590
2022-06-21	73.17	73.17	73.17	73.17	0
2022-06-20	73.18	73.18	73.18	73.18	88,000
2022-06-17	73.17	73.17	71.34	73.16	0
2022-06-16	73.18	73.18	73.17	73.17	0
2022-06-15	73.17	73.17	71.34	73.17	0
2022-06-14	73.18	73.18	73.16	73.16	0
2022-06-13	73.14	73.22	73.14	73.22	0
2022-06-10	73.22	73.23	71.39	73.23	0
2022-06-09	73.26	73.26	73.24	73.24	0
2022-06-08	73.25	73.25	73.25	73.25	10,920
2022-06-07	73.25	73.25	71.42	73.25	0
2022-06-06	73.16	73.16	73.16	73.16	0
2022-06-03	73.27	73.27	73.27	73.27	0
2022-06-02	73.27	73.27	73.27	73.27	0
2022-06-01	73.27	73.27	71.44	73.27	0
2022-05-31	73.12	73.29	73.12	73.29	0
2022-05-30	73.29	73.29	73.29	73.29	34,000
2022-05-27	73.17	73.29	73.17	73.29	0
2022-05-26	73.21	73.30	73.21	73.30	0
2022-05-25	73.30	73.31	73.30	73.31	0
2022-05-24	73.22	73.30	73.22	73.30	0
2022-05-23	73.27	73.31	73.27	73.31	0
2022-05-20	73.26	73.30	73.26	73.30	0
2022-05-19	73.30	73.31	73.30	73.31	0
2022-05-18	73.27	73.31	73.27	73.31	0
2022-05-17	73.32	73.32	71.49	73.32	0
2022-05-16	73.33	73.33	71.50	73.33	0
2022-05-13	73.45	73.45	71.61	73.45	0
2022-05-12	73.37	73.46	73.37	73.46	0
2022-05-11	73.57	73.57	73.46	73.46	405,433
2022-05-10	73.44	73.44	73.44	73.44	0
2022-05-09	73.44	73.44	73.44	73.44	0
2022-05-06	73.44	73.45	73.44	73.45	0
2022-05-05	73.59	73.59	73.45	73.45	0
2022-05-04	73.45	73.45	71.61	73.45	0
2022-05-03	73.46	73.46	71.62	73.46	0
2022-05-02	73.46	73.46	73.46	73.46	0
2022-04-29	73.47	73.47	73.46	73.46	0
2022-04-28	73.47	73.48	73.47	73.48	0
2022-04-27	73.59	73.59	73.48	73.48	0
2022-04-26	73.47	73.48	73.47	73.48	0
2022-04-25	73.48	73.48	73.48	73.48	0
2022-04-22	73.48	73.48	71.64	73.48	0
2022-04-21	73.51	73.51	73.49	73.49	6,805
2022-04-20	73.63	73.63	73.51	73.51	0
2022-04-19	73.51	73.51	71.67	73.51	0
2022-04-18	73.51	73.51	73.51	73.51	0
2022-04-15	73.51	73.51	73.51	73.51	0
2022-04-14	73.50	73.51	73.50	73.51	0
2022-04-13	73.63	73.63	73.50	73.50	0
2022-04-12	73.50	73.50	71.66	73.50	0
2022-04-11	73.51	73.51	71.67	73.51	0
2022-04-08	73.53	73.53	71.69	73.53	0
2022-04-07	73.54	73.54	73.54	73.54	0
2022-04-06	73.54	73.54	71.70	73.53	0
2022-04-05	73.54	73.54	71.70	73.54	0
2022-04-04	73.54	73.55	73.54	73.55	0
2022-04-01	73.54	73.54	71.70	73.53	0
2022-03-31	73.54	73.54	73.54	73.54	0
2022-03-30	73.55	73.55	71.71	73.55	0
2022-03-29	73.55	73.55	73.55	73.55	0
2022-03-28	73.56	73.56	73.55	73.55	0
2022-03-25	73.56	73.57	73.56	73.57	0
2022-03-24	73.57	73.57	71.73	73.57	0
2022-03-23	73.59	73.59	73.57	73.57	0
2022-03-22	73.57	73.57	73.57	73.57	0
2022-03-21	73.59	73.59	71.75	73.59	0
2022-03-18	73.58	73.58	71.74	73.58	6,000
2022-03-17	73.59	73.59	73.58	73.58	0
2022-03-16	73.59	73.59	73.59	73.59	0
2022-03-15	73.59	73.59	71.75	73.59	35,000
2022-03-14	73.58	73.58	71.74	73.58	0
2022-03-11	73.58	73.58	71.74	73.58	0
2022-03-10	73.62	73.62	65.61	73.55	0
2022-03-09	73.61	73.62	71.77	73.62	0
2022-03-08	73.64	73.64	73.61	73.62	0
2022-03-07	73.76	73.76	73.64	73.64	0
2022-03-04	73.63	73.63	73.63	73.63	0
2022-03-03	73.62	73.62	71.78	73.61	0
2022-03-02	73.63	73.63	71.79	73.63	0
2022-03-01	73.63	73.63	71.79	73.63	0
2022-02-28	73.63	73.63	71.79	73.63	0
2022-02-25	73.62	73.62	71.78	73.62	0
2022-02-24	73.63	73.63	73.63	73.63	0
2022-02-23	73.64	73.64	73.63	73.63	0
2022-02-22	73.64	73.64	73.64	73.64	0
2022-02-21	73.63	73.63	73.63	73.63	0
2022-02-18	73.64	73.64	73.64	73.64	0
2022-02-17	73.64	73.64	73.63	73.63	0
2022-02-16	73.63	73.63	71.79	73.63	0
2022-02-15	73.64	73.64	71.80	73.63	0
2022-02-14	73.78	73.78	73.78	73.78	14,894
2022-02-11	73.91	73.91	73.79	73.79	0
2022-02-10	73.79	73.79	73.79	73.79	0
2022-02-09	73.78	73.79	73.78	73.79	0
2022-02-08	73.78	73.78	73.78	73.77	0
2022-02-07	73.77	73.77	71.93	73.77	0
2022-02-04	73.78	73.78	73.78	73.78	6,776
2022-02-03	73.94	73.94	73.81	73.81	0
2022-02-02	73.82	73.82	71.97	73.82	8,130
2022-02-01	73.82	73.82	71.97	73.81	0
2022-01-31	73.82	73.82	73.82	73.82	0
2022-01-28	73.82	73.83	73.82	73.83	0
2022-01-27	73.83	73.83	73.82	73.82	0
2022-01-26	73.84	73.84	73.83	73.83	0
2022-01-25	73.84	73.84	73.84	73.84	0
2022-01-24	73.84	73.84	73.84	73.84	0
2022-01-21	73.84	73.84	71.99	73.84	0
2022-01-20	73.83	73.83	73.83	73.83	0
2022-01-19	73.84	73.84	73.84	73.84	0
2022-01-18	73.84	73.84	71.99	73.84	0
2022-01-17	73.84	73.84	71.99	73.84	0
2022-01-14	73.84	73.84	73.84	73.84	0
2022-01-13	73.83	73.84	73.83	73.84	0
2022-01-12	73.84	73.84	73.84	73.84	0
2022-01-11	73.97	73.97	73.85	73.85	0
2022-01-10	73.86	73.86	73.85	73.85	0
2022-01-07	73.86	73.86	73.86	73.86	0
2022-01-06	73.87	73.87	73.87	73.87	0
2022-01-05	73.88	73.88	73.88	73.88	0
2022-01-04	73.89	73.89	73.89	73.89	0
2022-01-03	73.90	73.90	73.90	73.90	0
2021-12-31	73.90	73.90	73.90	73.90	0
2021-12-30	73.91	73.91	73.90	73.90	0
2021-12-29	73.91	73.91	73.91	73.91	0
2021-12-28	73.92	73.92	73.92	73.92	0
2021-12-27	73.92	73.92	73.92	73.92	0
2021-12-24	73.92	73.92	73.92	73.92	0
2021-12-23	73.93	73.93	73.92	73.92	0
2021-12-22	73.94	73.94	72.09	73.94	0
2021-12-21	73.95	73.95	73.94	73.94	0
2021-12-20	73.93	73.94	73.93	73.94	0
2021-12-17	73.93	73.93	73.93	73.93	0
2021-12-16	73.93	73.93	73.92	73.92	0
2021-12-15	73.93	73.93	72.08	73.93	0
2021-12-14	73.93	73.93	73.93	73.93	0
2021-12-13	73.95	73.95	73.94	73.94	144
2021-12-10	73.96	73.96	73.96	73.96	0
2021-12-09	73.97	73.97	73.96	73.96	0
2021-12-08	73.97	73.97	73.97	73.97	0
2021-12-07	73.97	73.97	73.97	73.97	0
2021-12-06	73.98	73.98	73.98	73.98	0
2021-12-03	73.98	73.98	73.97	73.97	0
2021-12-02	73.98	73.98	73.97	73.97	0
2021-12-01	73.99	73.99	72.14	73.99	0
2021-11-30	73.99	73.99	73.99	73.99	0
2021-11-29	74.00	74.00	74.00	74.00	0
2021-11-26	74.04	74.04	74.00	74.00	0
2021-11-25	74.05	74.05	74.01	74.01	0
2021-11-24	74.01	74.02	74.01	74.02	0
2021-11-23	74.14	74.14	74.00	74.00	0
2021-11-22	74.00	74.01	74.00	74.01	0
2021-11-19	74.01	74.01	74.01	74.01	0
2021-11-18	74.01	74.01	74.01	74.01	0
2021-11-17	74.03	74.03	74.03	74.03	0
2021-11-16	74.02	74.02	72.17	74.02	0
2021-11-15	74.02	74.02	72.17	74.02	0
2021-11-12	74.13	74.13	74.13	74.13	0
2021-11-11	74.13	74.13	74.13	74.13	0
2021-11-10	74.14	74.92	74.14	74.14	0
2021-11-09	74.13	74.13	74.13	74.13	0
2021-11-08	74.13	74.13	74.13	74.13	0
2021-11-05	74.13	74.13	74.13	74.13	0
2021-11-04	74.13	74.13	74.13	74.13	0
2021-11-03	74.12	74.12	74.12	74.12	0
2021-11-02	74.11	74.11	72.26	74.11	0
2021-11-01	74.10	74.10	72.25	74.10	0
2021-10-29	74.12	74.12	74.10	74.10	0
2021-10-28	74.10	74.10	74.10	74.10	0
2021-10-27	74.11	74.11	74.11	74.11	0
2021-10-26	74.11	74.11	74.11	74.11	0
2021-10-25	74.12	74.12	72.27	74.12	0
2021-10-22	74.12	74.12	74.12	74.12	0
2021-10-21	74.12	74.12	74.12	74.12	0
2021-10-20	74.12	74.13	74.12	74.13	0
2021-10-19	74.13	74.13	74.12	74.12	0
2021-10-18	74.13	74.13	72.28	74.13	0
2021-10-15	74.13	74.13	72.28	74.13	22,933
2021-10-14	74.13	74.13	74.13	74.13	0
2021-10-13	74.13	74.13	74.13	74.13	0
2021-10-12	74.14	74.14	74.14	74.14	0
2021-10-11	74.14	74.14	72.29	74.14	0
2021-10-08	74.15	74.15	74.14	74.14	0
2021-10-07	74.15	74.15	74.14	74.14	0
2021-10-06	74.29	74.29	74.15	74.15	0
2021-10-05	74.15	74.15	74.15	74.15	0
2021-10-04	74.16	74.16	72.31	74.15	0
2021-10-01	74.15	74.15	72.30	74.15	0
2021-09-30	74.15	74.15	74.15	74.15	0
2021-09-29	74.15	74.16	74.15	74.16	0
2021-09-28	74.15	74.16	74.15	74.16	0
2021-09-27	74.15	74.16	74.15	74.16	0
2021-09-24	74.16	74.16	74.16	74.16	0
2021-09-23	74.16	74.16	74.16	74.16	0
2021-09-22	74.17	74.17	74.17	74.17	0
2021-09-21	74.17	74.17	74.17	74.17	0
2021-09-20	74.17	74.17	74.17	74.17	0
2021-09-17	74.17	74.17	74.17	74.17	0
2021-09-16	74.17	74.17	74.17	74.17	0
2021-09-15	74.18	74.18	72.33	74.18	0
2021-09-14	74.22	74.22	74.19	74.19	0
2021-09-13	74.32	74.32	74.19	74.19	0
2021-09-10	74.18	74.19	74.18	74.19	0
2021-09-09	74.18	74.18	74.18	74.18	0
2021-09-08	74.19	74.19	74.19	74.19	0
2021-09-07	74.19	74.19	74.19	74.19	0
2021-09-06	74.21	74.21	72.35	74.21	0
2021-09-03	74.21	74.21	74.21	74.21	0
2021-09-02	74.21	74.21	74.21	74.21	0
2021-09-01	74.21	74.21	72.35	74.21	0
2021-08-31	74.22	74.22	74.22	74.22	0
2021-08-30	74.22	74.22	74.22	74.22	0
2021-08-27	74.22	74.22	74.22	74.22	0
2021-08-26	74.22	74.22	74.22	74.22	0
2021-08-25	74.22	74.22	74.22	74.22	0
2021-08-24	74.40	74.40	74.23	74.23	0
2021-08-23	74.23	74.23	74.23	74.23	0
2021-08-20	74.16	74.23	74.16	74.23	0
2021-08-19	74.23	74.23	72.37	74.23	0
2021-08-18	74.24	74.24	74.23	74.23	0
2021-08-17	74.24	74.24	72.38	74.23	0
2021-08-16	74.24	74.24	72.38	74.24	0
2021-08-13	74.38	74.38	74.38	74.38	0
2021-08-12	74.38	74.38	74.38	74.38	0
2021-08-11	74.38	74.38	72.52	74.38	0
2021-08-10	74.38	74.39	74.38	74.39	0
2021-08-09	74.39	74.39	74.39	74.39	0
2021-08-06	74.39	74.40	74.39	74.40	0
2021-08-05	74.40	74.40	74.40	74.40	0
2021-08-04	74.40	74.40	74.40	74.40	0
2021-08-03	74.41	74.41	74.40	74.40	0
2021-08-02	74.41	74.41	72.55	74.41	0
2021-07-30	74.41	74.41	74.41	74.41	0
2021-07-29	74.41	74.41	74.41	74.41	0
2021-07-28	74.42	74.42	74.41	74.42	0
2021-07-27	74.42	74.42	74.42	74.42	0
2021-07-26	74.42	74.42	74.42	74.42	0
2021-07-23	74.42	74.42	74.42	74.42	0
2021-07-22	74.42	74.42	74.42	74.42	0
2021-07-21	74.42	74.42	72.56	74.42	0
2021-07-20	74.42	74.42	74.42	74.42	0
2021-07-19	74.42	74.42	72.56	74.42	0
2021-07-16	74.42	74.42	72.56	74.42	2,244
2021-07-15	74.42	74.42	72.56	74.42	0
2021-07-14	74.55	74.55	74.43	74.43	0
2021-07-13	74.75	74.75	74.43	74.43	0
2021-07-12	74.55	74.55	74.43	74.43	0
2021-07-09	74.43	74.43	74.43	74.43	0
2021-07-08	74.44	74.44	74.44	74.44	0
2021-07-07	74.44	74.44	72.58	74.44	0
2021-07-06	74.44	74.44	72.58	74.44	0
2021-07-05	74.45	74.45	72.59	74.45	0
2021-07-02	74.43	74.45	74.43	74.45	0
2021-07-01	74.45	74.45	72.59	74.45	0
2021-06-30	74.45	74.45	74.45	74.45	0
2021-06-29	74.45	74.45	74.45	74.45	0
2021-06-28	74.45	74.45	74.45	74.45	0
2021-06-25	74.45	74.46	72.59	74.46	0
2021-06-24	74.46	74.46	74.46	74.46	0
2021-06-23	74.46	74.46	74.46	74.46	0
2021-06-22	74.46	74.46	74.46	74.46	0
2021-06-21	74.46	74.46	74.46	74.46	0
2021-06-18	74.46	74.46	74.46	74.46	0
2021-06-17	74.47	74.47	74.47	74.47	0
2021-06-16	74.47	74.47	72.61	74.47	0
2021-06-15	74.47	74.47	72.61	74.47	0
2021-06-14	74.80	74.80	74.48	74.48	0
2021-06-11	74.61	74.61	74.48	74.48	0
2021-06-10	74.61	74.61	74.48	74.48	0
2021-06-09	74.61	74.61	74.48	74.48	0
2021-06-08	74.48	74.48	74.48	74.48	0
2021-06-07	74.51	74.51	74.49	74.49	0
2021-06-04	74.61	74.61	74.49	74.49	0
2021-06-03	74.48	74.48	74.48	74.48	65,673
2021-06-02	74.49	74.49	72.63	74.49	0
2021-06-01	74.49	74.49	72.63	74.49	0
2021-05-31	74.50	74.50	74.50	74.50	0
2021-05-28	74.49	74.50	74.49	74.50	0
2021-05-27	74.50	74.50	74.49	74.49	0
2021-05-26	74.50	74.50	74.50	74.50	0
2021-05-25	74.50	74.50	74.50	74.50	0
2021-05-24	74.50	74.50	74.50	74.50	0
2021-05-21	74.50	74.50	74.50	74.50	0
2021-05-20	74.50	74.50	74.50	74.50	0
2021-05-19	74.50	74.51	74.50	74.51	0
2021-05-18	74.51	74.51	72.65	74.51	0
2021-05-17	74.51	74.51	72.65	74.51	0
2021-05-14	74.66	74.66	74.66	74.66	0
2021-05-13	74.66	74.66	72.79	74.66	0
2021-05-12	74.67	74.67	72.79	74.66	0
2021-05-11	74.67	74.67	72.80	74.67	0
2021-05-10	74.67	74.67	72.80	74.67	1,726
2021-05-07	74.68	74.68	72.80	74.67	0
2021-05-06	74.58	74.67	72.72	74.67	0
2021-05-05	74.68	74.68	70.95	74.68	0
2021-05-04	74.53	74.53	72.67	74.53	0
2021-05-03	74.69	74.69	74.69	74.69	0
2021-04-30	74.69	74.69	72.82	74.69	0
2021-04-29	74.69	74.69	72.82	74.69	0
2021-04-28	74.69	74.70	72.82	74.70	0
2021-04-27	74.70	74.70	72.82	74.69	0
2021-04-26	74.70	74.70	72.83	74.70	0
2021-04-23	74.70	74.70	72.83	74.70	0
2021-04-22	74.69	74.70	72.82	74.70	0
2021-04-21	74.70	74.70	72.83	74.70	0
2021-04-20	74.71	74.71	70.98	74.71	0
2021-04-19	74.84	74.84	72.84	74.71	0
2021-04-16	74.71	74.71	70.98	74.71	0
2021-04-15	74.71	74.71	70.98	74.71	0
2021-04-14	74.89	74.89	72.85	74.72	0
2021-04-13	74.89	74.89	72.85	74.72	0
2021-04-12	74.72	74.72	70.99	74.72	942
2021-04-09	74.73	74.73	70.99	74.73	0
2021-04-08	74.89	74.89	72.86	74.73	0
2021-04-07	75.04	75.04	72.86	74.73	0
2021-04-06	74.88	74.88	72.87	74.74	0
2021-04-05	74.73	74.73	74.73	74.73	0
2021-04-02	74.73	74.73	74.73	74.73	0
2021-04-01	74.73	74.73	72.86	74.73	0
2021-03-31	74.72	74.72	72.85	74.72	0
2021-03-30	74.74	74.74	72.87	74.74	0
2021-03-29	74.74	74.74	71.01	74.74	0
2021-03-26	74.72	74.75	72.85	74.75	0
2021-03-25	74.76	74.76	72.88	74.75	0
2021-03-24	74.75	74.75	72.88	74.75	0
2021-03-23	74.73	74.75	72.86	74.75	0
2021-03-22	74.73	74.75	72.86	74.75	0
2021-03-19	74.73	74.75	72.86	74.75	0
2021-03-18	74.73	74.75	72.86	74.75	0
2021-03-17	74.73	74.75	72.86	74.75	0
2021-03-16	74.75	74.75	72.88	74.75	0
2021-03-15	74.75	74.75	72.88	74.75	0
2021-03-12	74.74	74.75	72.87	74.75	0
2021-03-11	74.74	74.75	72.87	74.75	0
2021-03-10	74.75	74.76	72.88	74.76	0
2021-03-09	74.75	74.75	72.88	74.75	0
2021-03-08	74.75	74.76	72.88	74.76	0
2021-03-05	74.75	74.76	72.88	74.76	0
2021-03-04	74.93	74.93	72.90	74.77	0
2021-03-03	74.93	74.93	72.91	74.78	0
2021-03-02	74.93	74.93	72.91	74.78	0
2021-03-01	74.79	74.79	71.06	74.79	0
2021-02-26	74.78	74.78	71.04	74.78	0
2021-02-25	74.83	74.83	72.91	74.78	0
2021-02-24	74.94	74.94	72.91	74.78	0
2021-02-23	75.09	75.09	72.92	74.79	0
2021-02-22	74.79	74.79	72.92	74.79	0
2021-02-19	74.80	74.80	71.06	74.79	0
2021-02-18	74.79	74.79	71.05	74.79	0
2021-02-17	74.80	74.80	72.93	74.80	0
2021-02-16	74.81	74.81	71.07	74.80	0
2021-02-15	74.81	74.81	71.07	74.81	0
2021-02-12	75.16	75.16	73.12	74.99	0
2021-02-11	75.49	75.49	73.12	74.99	0
2021-02-10	75.18	75.18	73.11	74.99	0
2021-02-09	75.01	75.01	73.12	74.99	0
2021-02-08	75.18	75.18	73.12	74.99	0
2021-02-05	75.01	75.01	73.12	74.99	0
2021-02-04	75.01	75.01	73.13	75.01	0
2021-02-03	74.99	74.99	73.12	74.99	0
2021-02-02	75.02	75.02	73.13	75.01	0
2021-02-01	75.01	75.01	71.26	75.01	0
2021-01-29	75.02	75.02	73.14	75.02	0
2021-01-28	75.02	75.02	73.14	75.02	0
2021-01-27	75.03	75.03	73.14	75.02	0
2021-01-26	75.03	75.03	73.14	75.02	0
2021-01-25	75.02	75.02	73.14	75.02	0
2021-01-22	75.02	75.02	71.27	75.02	0
2021-01-21	75.03	75.03	73.14	75.02	0
2021-01-20	75.04	75.04	73.14	75.02	0
2021-01-19	75.03	75.03	73.15	75.03	0
2021-01-18	75.03	75.04	73.15	75.04	0
2021-01-15	75.04	75.04	71.29	75.04	0
2021-01-14	75.04	75.04	73.16	75.04	0
2021-01-13	75.04	75.04	73.16	75.04	0
2021-01-12	75.04	75.04	73.16	75.04	0
2021-01-11	74.86	75.05	72.99	75.05	0
2021-01-08	75.05	75.06	71.30	75.06	0
2021-01-07	75.07	75.07	73.19	75.07	0
2021-01-06	75.08	75.09	73.20	75.09	0
2021-01-05	75.10	75.10	73.22	75.10	0
2021-01-04	75.09	75.09	71.34	75.09	0
2021-01-01	75.09	75.09	75.09	75.09	0
2020-12-31	75.09	75.09	75.09	75.09	0
2020-12-30	75.09	75.09	73.21	75.09	0
2020-12-29	75.10	75.10	73.22	75.10	0
2020-12-28	75.10	75.10	75.10	75.10	0
2020-12-25	75.10	75.10	75.10	75.10	0
2020-12-24	75.10	75.10	75.10	75.10	0
2020-12-23	75.10	75.10	73.22	75.10	0
2020-12-22	75.11	75.11	71.36	75.11	0
2020-12-21	75.12	75.12	71.36	75.11	0
2020-12-18	75.11	75.11	71.36	75.11	0
2020-12-17	75.12	75.12	73.23	75.11	0
2020-12-16	75.13	75.13	73.25	75.13	0
2020-12-15	75.13	75.13	71.37	75.13	0
2020-12-14	75.13	75.13	73.25	75.13	0
2020-12-11	75.14	75.14	71.38	75.13	0
2020-12-10	75.14	75.14	73.26	75.14	0
2020-12-09	75.14	75.14	73.26	75.14	0
2020-12-08	75.14	75.14	73.26	75.14	0
2020-12-07	75.13	75.13	71.38	75.13	0
2020-12-04	75.13	75.13	73.25	75.13	65,000
2020-12-03	75.13	75.13	73.24	75.12	0
2020-12-02	75.13	75.13	73.25	75.13	0
2020-12-01	75.14	75.14	71.38	75.13	0
2020-11-30	74.82	75.14	72.95	75.14	0
2020-11-27	75.13	75.14	73.25	75.14	0
2020-11-26	75.13	75.14	71.38	75.14	0
2020-11-25	75.10	75.14	73.24	75.14	78,500
2020-11-24	75.15	75.15	73.26	75.14	10,000
2020-11-23	75.15	75.15	71.39	75.14	0
2020-11-20	75.15	75.15	73.27	75.15	0
2020-11-19	75.15	75.15	73.27	75.15	0
2020-11-18	75.14	75.15	73.26	75.15	0
2020-11-17	75.15	75.15	71.40	75.15	0
2020-11-16	75.16	75.16	71.40	75.15	0
2020-11-13	75.30	75.30	73.41	75.29	0
2020-11-12	75.30	75.30	73.42	75.30	0
2020-11-11	75.29	75.30	73.41	75.30	0
2020-11-10	75.30	75.31	73.42	75.30	0
2020-11-09	75.33	75.33	73.45	75.33	0
2020-11-06	75.32	75.33	73.44	75.33	0
2020-11-05	75.33	75.33	73.45	75.33	0
2020-11-04	75.35	75.35	73.46	75.34	0
2020-11-03	75.34	75.34	73.46	75.34	0
2020-11-02	75.35	75.35	71.59	75.34	0
2020-10-30	75.35	75.35	73.47	75.35	0
2020-10-29	75.35	75.35	73.46	75.34	0
2020-10-28	75.34	75.35	73.46	75.35	0
2020-10-27	75.33	75.34	73.45	75.34	0
2020-10-26	75.34	75.34	73.46	75.34	341
2020-10-23	75.35	75.35	73.47	75.35	0
2020-10-22	75.35	75.35	73.47	75.35	0
2020-10-21	75.36	75.36	73.48	75.36	0
2020-10-20	75.36	75.36	73.48	75.36	0
2020-10-16	75.35	75.35	73.47	75.35	0
2020-10-15	75.35	75.35	71.59	75.35	0
2020-10-14	75.18	75.34	73.30	75.34	0
2020-10-13	75.20	75.35	73.32	75.35	0
2020-10-12	75.35	75.35	73.47	75.35	0
2020-10-09	75.35	75.35	73.46	75.34	10,500
2020-10-08	75.35	75.35	73.46	75.34	0
2020-10-07	75.53	75.53	73.47	75.35	0
2020-10-06	75.35	75.36	73.47	75.36	0
2020-10-05	75.35	75.36	73.47	75.36	0
2020-10-02	75.36	75.36	73.48	75.36	0
2020-10-01	75.37	75.37	71.60	75.35	0
2020-09-30	75.36	75.36	73.48	75.36	0
2020-09-29	75.36	75.36	73.48	75.36	0
2020-09-28	75.36	75.36	73.48	75.36	0
2020-09-25	75.36	75.36	73.48	75.36	0
2020-09-24	75.37	75.37	73.49	75.37	0
2020-09-23	75.38	75.38	71.61	75.37	0
2020-09-22	75.07	75.37	73.49	75.37	0
2020-09-21	75.37	75.38	73.50	75.38	0
2020-09-18	75.38	75.38	73.50	75.38	0
2020-09-17	75.37	75.38	73.50	75.38	0
2020-09-16	75.39	75.39	71.63	75.39	0
2020-09-15	75.40	75.40	71.63	75.39	0
2020-09-14	75.39	75.39	73.51	75.39	0
2020-09-11	75.38	75.39	73.51	75.39	0
2020-09-10	75.40	75.40	71.63	75.39	400
2020-09-09	75.39	75.39	73.51	75.39	0
2020-09-08	75.39	75.41	73.51	75.41	0
2020-09-07	75.39	75.41	73.51	75.41	0
2020-09-04	75.41	75.41	71.64	75.41	0
2020-09-03	75.41	75.41	73.52	75.41	0
2020-09-02	75.39	75.41	73.51	75.41	0
2020-09-01	75.41	75.41	71.64	75.41	0
2020-08-28	75.42	75.42	73.52	75.41	0
2020-08-27	75.42	75.42	73.51	75.39	0
2020-08-26	75.42	75.42	73.53	75.42	0
2020-08-25	75.42	75.42	73.53	75.42	0
2020-08-24	75.43	75.43	73.54	75.43	0
2020-08-21	75.43	75.43	73.54	75.43	0
2020-08-20	75.43	75.44	73.54	75.44	0
2020-08-19	75.43	75.43	73.54	75.43	0
2020-08-18	75.43	75.43	71.66	75.43	0
2020-08-17	75.43	75.43	71.66	75.43	0
2020-08-14	75.61	75.61	71.83	75.61	0
2020-08-13	75.61	75.62	73.72	75.62	0
2020-08-12	75.63	75.63	73.74	75.63	25,000
2020-08-11	75.64	75.64	73.75	75.64	289,000
2020-08-10	75.25	75.64	73.37	75.64	0
2020-08-07	75.64	75.64	73.75	75.64	0
2020-08-06	75.64	75.64	73.75	75.64	0
2020-08-05	75.64	75.67	73.75	75.67	0
2020-08-04	75.65	75.65	71.87	75.65	0
2020-08-03	75.66	75.66	71.88	75.66	0
2020-07-31	75.66	75.66	73.77	75.66	0
2020-07-30	75.66	75.66	73.77	75.66	0
2020-07-29	75.66	75.66	73.77	75.66	0
2020-07-28	75.34	75.66	73.46	75.66	0
2020-07-27	75.66	75.66	73.77	75.66	0
2020-07-24	75.66	75.66	73.77	75.66	0
2020-07-23	75.66	75.66	73.77	75.66	0
2020-07-22	75.67	75.67	73.77	75.66	0
2020-07-21	75.66	75.66	71.88	75.66	0
2020-07-20	75.67	75.67	71.89	75.67	0
2020-07-17	75.44	75.67	73.55	75.67	0
2020-07-16	75.67	75.67	71.89	75.67	0
2020-07-15	75.67	75.67	71.89	75.67	0
2020-07-14	75.49	75.67	73.78	75.67	0
2020-07-13	75.47	75.68	73.79	75.68	0
2020-07-10	75.68	75.68	73.79	75.68	0
2020-07-09	75.39	75.70	73.81	75.70	0
2020-07-08	75.37	75.56	73.67	75.56	0
2020-07-07	75.68	75.68	73.79	75.68	0
2020-07-06	75.69	75.69	71.91	75.69	0
2020-07-03	75.53	75.69	73.80	75.69	0
2020-07-02	75.50	75.69	73.80	75.69	0
2020-07-01	75.70	75.70	71.92	75.70	800
2020-06-30	75.70	75.71	73.81	75.71	0
2020-06-29	75.71	75.71	73.82	75.72	0
2020-06-26	75.72	75.72	73.83	75.71	0
2020-06-25	75.71	75.71	73.82	75.72	0
2020-06-24	76.04	76.04	73.83	75.72	0
2020-06-23	75.72	75.72	73.83	75.72	0
2020-06-22	75.72	75.72	73.83	75.72	0
2020-06-19	75.71	75.71	73.82	75.71	0
2020-06-18	75.70	75.70	73.81	75.70	0
2020-06-17	75.72	75.72	73.82	75.71	0
2020-06-16	75.71	75.71	71.93	75.71	10,000
2020-06-15	75.73	75.73	71.95	75.72	0
2020-06-12	75.72	75.72	73.82	75.71	0
2020-06-11	75.91	75.91	73.81	75.70	0
2020-06-10	75.94	75.94	73.82	75.71	0
2020-06-09	75.72	75.72	73.83	75.72	0
2020-06-08	75.71	75.72	71.93	75.72	0
2020-06-05	75.72	75.72	73.82	75.71	0
2020-06-04	75.72	75.72	71.94	75.72	0
2020-06-03	75.72	75.72	73.83	75.72	0
2020-06-02	75.74	75.74	71.95	75.73	0
2020-06-01	75.73	75.73	75.73	75.73	0
2020-05-29	75.70	75.73	73.81	75.73	0
2020-05-28	75.72	75.73	73.83	75.73	0
2020-05-27	75.73	75.73	73.84	75.73	0
2020-05-26	75.73	75.73	71.94	75.73	0
2020-05-22	76.01	76.01	73.86	75.73	0
2020-05-21	75.95	75.95	73.84	75.73	0
2020-05-20	75.74	75.74	73.85	75.74	0
2020-05-19	75.74	75.74	73.84	75.73	0
2020-05-18	75.76	75.76	71.98	75.75	0
2020-05-15	75.76	75.76	71.98	75.76	0
2020-05-14	75.93	75.94	74.03	75.94	0
2020-05-13	75.94	75.94	74.04	75.94	0
2020-05-12	75.93	75.93	74.03	75.93	0
2020-05-11	75.68	75.95	73.99	75.95	0
2020-05-07	75.94	75.94	74.03	75.93	0
2020-05-06	75.95	75.95	74.05	75.95	0
2020-05-05	75.95	75.95	74.05	75.95	0
2020-05-04	75.95	75.95	72.16	75.95	0
2020-05-01	75.94	75.94	75.94	75.94	0
2020-04-30	75.95	75.95	72.16	75.94	0
2020-04-29	75.95	75.95	74.04	75.94	0
2020-04-28	75.96	75.96	72.16	75.97	0
2020-04-27	75.98	75.98	74.07	75.97	0
2020-04-24	75.97	75.97	74.07	75.97	0
2020-04-23	75.96	75.96	74.06	75.96	0
2020-04-22	75.98	75.99	74.09	75.98	0
2020-04-21	75.98	75.98	74.08	75.98	0
2020-04-20	75.99	75.99	74.09	75.99	0
2020-04-17	76.04	76.04	74.11	76.01	0
2020-04-16	76.02	76.02	72.22	76.02	0
2020-04-15	76.03	76.03	72.23	76.02	0
2020-04-14	76.02	76.02	72.22	75.98	0
2020-04-10	75.92	75.98	75.92	75.98	0
2020-04-09	75.92	75.98	74.02	75.98	0
2020-04-08	75.98	76.00	74.08	76.00	0
2020-04-07	75.97	75.99	74.07	76.02	0
2020-04-06	76.03	76.03	74.12	76.02	0
2020-04-03	76.05	76.05	74.15	76.05	0
2020-04-03	76.05	76.05	74.12	76.02	0
2020-04-02	76.04	76.05	76.05	76.05	0
2020-04-02	76.04	76.05	72.24	76.05	0
2020-04-01	76.06	76.05	76.05	76.05	15,000
2020-04-01	76.06	76.06	72.26	76.11	15,000
2020-03-31	76.16	76.16	74.21	76.11	0
2020-03-31	76.16	76.16	74.21	76.10	0
2020-03-30	76.10	76.10	74.20	76.10	0
2020-03-30	76.10	76.10	74.20	76.10	0
2020-03-28	76.30	76.30	76.10	76.10	0
2020-03-27	76.30	76.30	74.20	76.13	130,000
2020-03-26	76.15	76.15	72.34	76.05	0
2020-03-25	76.06	76.06	72.26	76.10	0
2020-03-24	76.11	76.11	72.31	76.17	0
2020-03-23	76.12	76.12	72.31	76.07	130,000
2020-03-20	76.12	76.12	72.31	76.07	0
2020-03-19	76.35	76.35	74.35	76.15	0
2020-03-18	76.27	76.30	72.46	76.18	115,719
2020-03-17	76.12	76.18	72.32	76.23	0
2020-03-16	76.37	76.98	72.56	76.44	0
2020-03-13	76.47	76.47	72.65	76.32	0
2020-03-12	76.23	76.36	72.42	76.14	0
2020-03-11	76.14	76.15	74.24	76.12	0
2020-03-10	76.13	76.13	74.23	76.18	0
2020-03-09	76.53	76.53	74.62	76.10	0
2020-03-06	76.11	76.11	72.31	76.10	0
2020-03-05	76.12	76.12	74.22	76.09	0
2020-03-04	76.10	76.10	72.30	76.10	0
2020-03-03	76.10	76.10	74.20	76.10	0
2020-03-02	76.10	76.11	72.30	76.10	0
2020-02-28	76.10	76.10	74.20	76.08	0
2020-02-27	76.08	76.08	74.18	76.09	0
2020-02-26	76.09	76.09	74.19	76.08	0
2020-02-25	76.08	76.08	72.28	76.08	0
2020-02-24	76.08	76.08	74.18	76.08	0
2020-02-21	76.07	76.08	74.17	76.08	0
2020-02-20	76.07	76.07	74.17	76.07	0
2020-02-19	76.08	76.08	74.18	76.08	0
2020-02-18	76.09	76.09	72.29	76.08	0
2020-02-17	76.31	76.31	72.50	76.09	0
2020-02-14	76.30	76.30	74.39	76.30	0
2020-02-13	76.31	76.31	74.40	76.30	0
2020-02-12	76.34	76.34	74.43	76.32	0
2020-02-11	76.32	76.32	74.41	76.32	0
2020-02-10	76.32	76.32	74.41	76.32	0
2020-02-07	76.31	76.31	74.40	76.31	0
2020-02-06	76.29	76.29	74.38	76.29	0
2020-02-05	76.32	76.32	74.41	76.32	0
2020-02-04	76.33	76.33	72.51	76.32	0
2020-02-03	76.33	76.33	72.52	76.33	0
2020-01-31	76.33	76.33	74.42	76.33	0
2020-01-30	76.33	76.33	74.42	76.33	0
2020-01-29	76.33	76.33	72.52	76.33	0
2020-01-28	76.33	76.33	74.42	76.33	0
2020-01-27	76.33	76.33	74.42	76.33	0
2020-01-24	76.33	76.33	74.42	76.33	0
2020-01-23	76.33	76.33	74.42	76.33	0
2020-01-22	76.33	76.33	74.42	76.33	0
2020-01-21	76.36	76.36	72.54	76.33	0
2020-01-20	76.36	76.36	74.45	76.36	0
2020-01-17	76.34	76.34	74.43	76.34	0
2020-01-16	76.35	76.36	72.53	76.36	0
2020-01-15	76.36	76.36	72.54	76.35	0
2020-01-14	76.42	76.42	74.51	76.36	0
2020-01-13	76.36	76.36	72.54	76.35	0
2020-01-10	76.36	76.36	74.45	76.36	0
2020-01-09	76.37	76.37	74.46	76.36	0
2020-01-08	76.37	76.38	74.46	76.38	0
2020-01-07	76.39	76.39	72.57	76.38	0
2020-01-06	76.38	76.38	74.47	76.38	0
2020-01-03	76.39	76.39	72.58	76.39	0
2020-01-02	76.41	76.41	72.59	76.40	0
2019-12-31	76.41	76.41	76.41	76.41	0
2019-12-30	76.41	76.41	74.50	76.41	0
2019-12-27	76.41	76.41	74.50	76.41	0
2019-12-24	76.42	76.42	76.42	76.42	0
2019-12-23	76.43	76.43	74.52	76.42	0
2019-12-20	76.44	76.44	72.62	76.42	0
2019-12-19	76.43	76.43	74.52	76.43	0
2019-12-18	76.43	76.43	74.52	76.42	0
2019-12-17	76.43	76.43	74.52	76.42	0
2019-12-16	76.43	76.43	72.61	76.42	0
2019-12-13	76.43	76.43	74.52	76.43	0
2019-12-12	76.43	76.43	74.52	76.43	0
2019-12-11	76.44	76.44	74.53	76.44	0
2019-12-10	76.43	76.44	72.61	76.44	0
2019-12-09	76.44	76.44	74.53	76.44	0
2019-12-06	76.43	76.43	74.52	76.44	0
2019-12-05	76.43	76.44	74.52	76.43	0
2019-12-04	76.44	76.44	74.53	76.43	0
2019-12-03	76.44	76.44	74.53	76.44	0
2019-12-02	76.44	76.44	72.62	76.44	0
2019-11-29	76.44	76.44	74.53	76.44	0
2019-11-28	76.45	76.45	74.54	76.44	0
2019-11-27	76.45	76.45	72.63	76.45	0
2019-11-26	76.44	76.46	74.53	76.46	0
2019-11-25	76.46	76.46	72.64	76.46	0
2019-11-22	76.44	76.45	74.53	76.44	0
2019-11-21	76.45	76.45	74.54	76.45	0
2019-11-20	76.46	76.46	74.55	76.46	0
2019-11-19	76.45	76.45	74.54	76.45	0
2019-11-18	76.47	76.47	72.65	76.46	0
2019-11-15	76.45	76.45	72.63	76.44	0
2019-11-14	76.63	76.63	74.71	76.63	0
2019-11-13	76.63	76.63	74.71	76.63	0
2019-11-12	76.63	76.63	74.70	76.62	0
2019-11-11	76.63	76.63	74.70	76.62	0
2019-11-08	76.63	76.63	74.69	76.61	0
2019-11-07	76.63	76.63	74.71	76.63	0
2019-11-06	76.63	76.63	74.70	76.62	0
2019-11-05	76.64	76.64	74.72	76.64	0
2019-11-04	76.64	76.64	72.81	76.64	0
2019-11-01	76.65	76.65	72.82	76.64	0
2019-10-31	76.65	76.65	74.72	76.64	0
2019-10-30	76.64	76.64	74.72	76.64	0
2019-10-29	76.58	76.66	74.73	76.66	0
2019-10-28	76.66	76.66	74.74	76.66	0
2019-10-25	76.64	76.64	74.72	76.64	0
2019-10-24	76.64	76.64	74.72	76.64	0
2019-10-23	76.64	76.64	74.72	76.64	0
2019-10-22	76.62	76.64	74.70	76.64	0
2019-10-21	76.66	76.67	74.74	76.67	0
2019-10-18	76.66	76.66	74.74	76.66	0
2019-10-17	76.67	76.67	74.75	76.67	0
2019-10-16	76.67	76.67	74.75	76.67	0
2019-10-15	76.67	76.67	74.75	76.67	0
2019-10-14	76.69	76.69	74.76	76.68	0
2019-10-11	76.68	76.68	74.76	76.68	0
2019-10-10	76.69	76.69	74.77	76.69	0
2019-10-09	76.71	76.71	74.78	76.70	0
2019-10-08	76.71	76.71	74.79	76.71	0
2019-10-07	76.71	76.71	74.79	76.71	0
2019-10-04	76.71	76.71	72.88	76.71	0
2019-10-03	76.72	76.72	76.72	76.72	0
2019-10-02	76.72	76.72	74.80	76.72	0
2019-10-01	76.76	77.43	76.76	77.43	0
2019-09-30	77.08	77.43	77.08	77.43	0

Share	Price	Change
Trinity (TRIN)	54.00	0%
Alpha Financial Markets Consulting (AFM)	465.00	0%
Shield Thera (STX)	1.75	0%
Cornish Metals. (CUSN)	12.25	0%
Altitude Group (ALT)	36.50	0%

Share	Price	Change
Inspiration Hlt (IHC)	17.00	0%
Global Petroleum (GBP)	0.0925	0%
Regtech Open (RTOP)	2.4675	0%
Horizonte Minerals (HZM)	0.325	0%
Cloudcoco (CLCO)	0.375	0%

Share	Price	Volume
Cap-xx (CPX)	0.0865	0
Tower Resources (TRP)	0.0215	0
Mosman Oil Gas (MSMN)	0.018	0
Supply@me Cap (SYME)	0.0255	0
Global Petroleum (GBP)	0.0925	0