Mayr Melnhof Ka Share History

Mayr Melnhof Ka Share Price history. The following table shows end-of-day data 0NZ7 historical share prices for Mayr Melnhof Ka, 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.

0NZ7.L
Share Price 0NZ7.L
Charts 0NZ7.L
Trades 0NZ7.L
History Compare
0NZ7.L 0NZ7.L
Share News 0NZ7.L
RNS 0NZ7.L
Accounts

Date	Open	High	Low	Close	Volume
2024-05-03	112.20	112.20	112.20	112.20	0
2024-05-02	113.40	113.40	111.50	111.50	84
2024-05-01	112.20	112.20	112.20	112.20	0
2024-04-30	114.50	114.50	112.20	112.20	0
2024-04-29	115.50	115.50	114.90	114.90	110
2024-04-26	112.80	115.10	112.60	115.10	808
2024-04-25	114.10	114.10	111.70	111.70	801
2024-04-24	112.80	114.50	112.20	114.50	864
2024-04-23	117.40	117.40	112.20	112.20	406
2024-04-22	116.80	117.20	116.80	117.20	129
2024-04-19	116.00	116.00	115.10	115.10	11
2024-04-18	116.00	116.00	115.50	115.50	3
2024-04-17	114.30	114.90	114.30	114.90	83
2024-04-16	115.30	115.30	114.90	114.90	217
2024-04-15	117.80	117.80	116.60	116.60	244
2024-04-12	116.80	117.40	116.80	117.40	347
2024-04-11	117.20	117.20	117.20	117.20	92
2024-04-10	115.70	115.70	115.30	115.30	18
2024-04-09	114.50	114.50	114.50	114.50	0
2024-04-08	114.10	115.50	113.40	115.50	182
2024-04-05	114.10	114.10	113.40	113.40	890
2024-04-04	115.30	115.30	114.70	114.70	1,007
2024-04-03	112.00	113.80	111.30	113.80	2,045
2024-04-02	115.50	115.50	113.20	113.20	3,003
2024-04-01	115.30	115.30	115.30	115.30	0
2024-03-29	115.30	115.30	115.30	115.30	0
2024-03-28	113.80	115.30	112.60	115.30	245
2024-03-27	112.60	112.60	112.60	112.60	58
2024-03-26	113.60	113.60	112.80	112.80	69
2024-03-25	113.00	113.00	112.60	112.60	8
2024-03-22	111.50	112.20	111.50	112.20	0
2024-03-21	113.40	113.40	113.00	113.00	41
2024-03-20	113.80	113.80	113.40	113.40	436
2024-03-19	113.40	113.40	113.20	113.20	337
2024-03-18	112.20	113.00	112.20	113.00	343
2024-03-15	110.50	112.00	109.20	112.00	455
2024-03-14	112.60	112.60	111.30	111.30	437
2024-03-13	107.10	109.60	107.10	109.60	740
2024-03-12	115.30	115.30	106.10	108.00	1,024
2024-03-11	115.50	115.70	115.50	115.70	710
2024-03-08	116.40	116.80	116.40	116.80	100
2024-03-07	117.20	117.20	116.40	116.40	68
2024-03-06	116.00	116.00	116.00	116.00	36
2024-03-05	116.80	116.80	115.70	115.70	49
2024-03-04	118.10	118.30	118.10	118.30	167
2024-03-01	117.80	117.80	117.00	117.00	62
2024-02-29	117.40	118.10	117.40	118.10	10,317
2024-02-28	116.60	117.00	116.60	117.00	36
2024-02-27	115.70	115.70	115.50	115.50	93
2024-02-26	116.00	116.20	116.00	116.20	64
2024-02-23	117.00	117.00	117.00	117.00	0
2024-02-22	119.10	119.50	116.80	116.80	0
2024-02-21	119.70	120.60	119.70	120.60	123
2024-02-20	122.70	122.70	119.50	119.50	179
2024-02-19	124.00	125.20	122.90	122.90	243
2024-02-16	123.30	123.30	123.10	123.10	289
2024-02-15	123.70	123.70	123.10	123.10	238
2024-02-14	122.10	122.70	122.10	122.70	242
2024-02-13	123.70	124.40	123.70	124.40	451
2024-02-12	122.10	122.90	122.10	122.90	304
2024-02-09	120.60	121.80	120.60	121.80	273
2024-02-08	121.40	121.40	121.00	121.00	214
2024-02-07	121.20	121.20	121.20	121.20	231
2024-02-06	121.40	121.40	120.40	120.40	258
2024-02-05	121.40	121.40	120.60	120.60	29
2024-02-02	122.50	122.50	121.40	121.40	295
2024-02-01	121.80	121.80	121.80	121.80	434
2024-01-31	123.10	123.10	121.20	122.10	862
2024-01-30	125.20	125.20	124.60	124.60	695
2024-01-29	128.20	128.20	125.80	125.80	147
2024-01-26	122.90	128.00	122.90	128.00	36
2024-01-25	124.00	124.00	123.10	123.10	151
2024-01-24	122.30	122.70	122.30	122.70	252
2024-01-23	119.10	120.60	119.10	120.60	1,992
2024-01-22	116.40	118.70	116.40	118.70	2,176
2024-01-19	116.40	116.40	116.40	116.40	525
2024-01-18	118.10	118.10	116.40	116.40	307
2024-01-17	121.20	121.20	117.40	117.40	901
2024-01-16	121.60	121.60	121.60	121.60	212
2024-01-15	122.50	122.50	122.10	122.10	239
2024-01-12	122.30	122.30	121.40	121.40	1,257
2024-01-11	122.50	122.50	121.80	121.80	802
2024-01-10	124.40	124.40	122.10	122.10	814
2024-01-09	124.40	124.80	124.40	124.80	415
2024-01-08	126.10	126.30	124.00	124.00	296
2024-01-05	124.60	124.60	123.70	123.70	459
2024-01-04	123.30	124.40	123.30	124.40	479
2024-01-03	123.50	123.50	122.70	122.70	812
2024-01-02	126.30	126.50	124.20	124.20	398
2024-01-01	125.60	125.60	125.60	125.60	0
2023-12-29	125.20	125.60	125.20	125.60	165
2023-12-28	127.50	127.70	125.20	125.20	3,735
2023-12-27	125.80	125.80	125.60	125.60	503
2023-12-26	126.30	126.30	126.30	126.30	0
2023-12-25	126.30	126.30	126.30	126.30	0
2023-12-22	126.30	126.30	126.30	126.30	471
2023-12-21	124.80	125.20	124.80	125.20	244
2023-12-20	123.70	123.70	123.30	123.30	681
2023-12-19	123.10	123.70	123.10	123.70	503
2023-12-18	121.80	121.80	121.60	121.60	394
2023-12-15	122.10	122.10	122.10	122.10	1,654
2023-12-14	119.50	121.20	119.50	121.00	1,993
2023-12-13	115.30	118.50	115.30	118.50	757
2023-12-12	113.80	114.10	113.80	114.10	462
2023-12-11	114.90	114.90	114.50	114.50	281
2023-12-08	113.20	113.60	113.20	113.60	1,641
2023-12-07	112.40	112.80	112.40	112.80	14
2023-12-06	112.00	112.00	111.70	111.70	661
2023-12-05	110.90	111.30	110.90	111.30	460
2023-12-04	112.80	112.80	112.80	112.80	204
2023-12-01	112.80	113.80	112.00	112.00	308
2023-11-30	114.10	114.10	113.60	113.60	174
2023-11-29	112.80	114.10	112.80	114.10	650
2023-11-28	113.40	113.80	113.40	113.80	237
2023-11-27	113.00	114.10	111.50	114.10	227
2023-11-24	116.00	116.20	113.00	113.00	241
2023-11-23	117.20	117.40	117.20	117.40	938
2023-11-22	114.30	117.20	114.30	117.20	1,245
2023-11-21	117.60	117.80	115.50	115.50	483
2023-11-20	116.80	116.80	116.80	116.80	729
2023-11-17	119.10	119.10	116.40	116.40	539
2023-11-16	118.50	119.30	118.50	119.30	758
2023-11-15	121.00	121.20	118.90	118.90	1,207
2023-11-14	118.10	120.20	118.10	120.20	250
2023-11-13	119.10	119.10	118.30	118.30	160
2023-11-10	118.50	118.70	118.50	118.70	704
2023-11-09	116.20	118.10	115.70	118.10	1,826
2023-11-08	113.20	115.70	113.20	115.70	1,224
2023-11-07	115.10	116.40	113.80	113.80	3,531
2023-11-06	118.10	118.10	113.80	113.80	705
2023-11-03	114.30	116.20	113.60	116.20	2,107
2023-11-02	110.10	113.60	110.10	113.60	1,401
2023-11-01	112.60	112.60	109.60	109.60	590
2023-10-31	107.50	109.60	107.50	109.60	301
2023-10-30	110.30	110.50	108.20	110.50	1,250
2023-10-27	110.10	110.50	110.10	110.50	670
2023-10-26	111.10	111.10	111.10	111.10	0
2023-10-25	113.80	113.80	111.10	111.10	666
2023-10-24	108.40	114.10	108.40	114.10	788
2023-10-23	111.50	111.50	109.20	109.20	700
2023-10-20	114.10	114.10	111.50	111.50	689
2023-10-19	117.00	117.00	116.60	116.60	175
2023-10-18	118.70	118.70	116.60	116.60	603
2023-10-17	119.50	119.50	118.90	118.90	230
2023-10-16	120.00	120.00	118.90	118.90	332
2023-10-13	119.70	119.70	118.30	118.30	377
2023-10-12	122.30	122.30	119.30	119.30	415
2023-10-11	123.50	123.70	123.50	123.70	327
2023-10-10	119.50	123.30	119.50	123.30	604
2023-10-09	123.30	123.30	119.70	119.70	884
2023-10-06	126.10	126.10	125.20	125.20	217
2023-10-05	125.20	126.10	125.20	126.10	106
2023-10-04	127.10	127.10	126.10	126.10	220
2023-10-03	127.70	127.70	126.90	126.90	173
2023-10-02	128.40	128.40	128.20	128.20	171
2023-09-29	128.20	128.80	128.20	128.80	281
2023-09-28	126.90	127.30	126.90	127.30	176
2023-09-27	126.90	126.90	126.90	126.90	230
2023-09-26	126.30	127.10	126.30	127.10	900
2023-09-25	127.50	127.50	127.30	127.30	1,111
2023-09-22	128.00	128.00	126.90	126.90	205
2023-09-21	128.00	128.00	127.70	127.70	244
2023-09-20	128.60	128.60	127.50	127.50	342
2023-09-19	130.90	130.90	129.40	129.60	400
2023-09-18	131.30	131.30	131.10	131.10	132
2023-09-15	129.40	132.40	129.40	132.40	178
2023-09-14	129.60	129.60	128.80	128.80	799
2023-09-13	129.40	129.80	127.30	127.30	183
2023-09-12	129.60	129.60	129.60	129.60	315
2023-09-11	131.10	131.10	130.30	130.30	326
2023-09-08	130.50	130.50	130.10	130.10	88
2023-09-07	129.60	129.60	129.40	129.40	231
2023-09-06	130.50	130.50	129.80	129.80	511
2023-09-05	132.40	132.40	131.50	131.50	1,288
2023-09-04	130.70	131.30	130.70	131.30	984
2023-09-01	131.30	131.30	130.30	130.30	331
2023-08-31	129.00	130.10	129.00	130.10	222
2023-08-30	131.10	131.10	130.10	130.10	6,534
2023-08-29	129.40	131.70	129.40	131.70	2,352
2023-08-28	129.20	129.20	129.20	129.20	0
2023-08-25	129.00	129.20	129.00	129.20	83
2023-08-24	130.70	130.70	128.60	130.30	72
2023-08-23	131.50	131.50	127.50	127.50	828
2023-08-22	128.20	129.40	128.20	129.40	311
2023-08-21	128.00	128.00	128.00	128.00	458
2023-08-18	128.40	128.40	127.50	127.50	476
2023-08-17	128.40	128.40	126.90	126.90	1,082
2023-08-16	125.20	127.50	125.20	127.50	310
2023-08-15	126.10	126.10	125.80	125.80	495
2023-08-14	128.40	128.80	126.30	126.30	477
2023-08-11	131.70	131.70	129.20	129.20	670
2023-08-10	134.10	134.10	131.50	131.50	6,137
2023-08-09	138.90	139.10	136.00	136.00	406
2023-08-08	139.10	139.10	137.40	138.50	250
2023-08-07	138.10	138.10	138.10	138.10	360
2023-08-04	136.00	136.00	136.00	136.00	308
2023-08-03	134.70	136.80	134.10	136.80	181
2023-08-02	136.80	136.80	134.10	134.10	555
2023-08-01	138.90	138.90	138.50	138.50	172
2023-07-31	136.00	139.50	136.00	139.50	111
2023-07-28	135.10	136.20	135.10	136.20	1,564
2023-07-27	134.10	136.20	134.10	136.20	795
2023-07-26	133.60	133.80	133.60	133.80	210
2023-07-25	132.00	132.60	132.00	132.60	414
2023-07-24	132.00	132.00	131.30	131.30	265
2023-07-21	133.20	133.20	130.50	130.50	464
2023-07-20	133.60	133.60	133.60	133.60	1,640
2023-07-19	134.50	134.70	134.50	134.70	684
2023-07-18	134.50	134.50	134.50	134.50	314
2023-07-17	133.00	133.40	133.00	133.40	339
2023-07-14	134.90	134.90	133.60	133.60	649
2023-07-13	135.50	135.50	135.50	135.50	550
2023-07-12	134.70	134.70	134.50	134.50	776
2023-07-11	137.00	137.00	133.80	133.80	207
2023-07-10	134.30	136.00	133.40	135.70	233
2023-07-07	132.80	133.80	132.00	132.00	239
2023-07-06	134.30	134.30	134.10	134.10	490
2023-07-05	133.40	133.40	132.80	132.80	193
2023-07-04	137.20	137.20	135.70	135.70	50
2023-07-03	135.30	135.30	135.30	135.30	716
2023-06-30	132.40	132.60	132.40	132.60	700
2023-06-29	133.20	133.20	132.60	132.60	2,705
2023-06-28	134.70	134.70	134.50	134.50	1,380
2023-06-27	132.00	132.00	131.10	131.10	317
2023-06-26	133.20	133.20	132.20	132.20	161
2023-06-23	130.90	133.60	130.90	133.60	677
2023-06-22	129.00	129.00	126.50	128.20	4,051
2023-06-21	136.20	138.10	129.20	129.20	4,896
2023-06-20	139.50	139.50	137.80	137.80	1,100
2023-06-19	140.40	140.40	140.40	140.40	730
2023-06-16	140.20	140.20	139.50	139.50	2,203
2023-06-15	138.10	138.90	138.10	138.90	1,699
2023-06-14	137.40	139.50	136.40	139.50	246
2023-06-13	138.50	138.50	137.80	137.80	327
2023-06-12	137.40	137.40	136.20	136.20	313
2023-06-09	137.80	137.80	136.60	136.60	239
2023-06-08	138.10	138.10	138.10	138.10	227
2023-06-07	138.30	138.30	136.80	136.80	405
2023-06-06	137.60	137.80	137.60	137.80	799
2023-06-05	142.50	142.50	138.70	138.70	473
2023-06-02	136.20	139.50	136.20	139.50	956
2023-06-01	136.80	137.40	136.80	137.40	537
2023-05-31	136.40	136.40	135.50	135.50	217
2023-05-30	136.00	136.00	136.00	136.00	139
2023-05-29	136.40	136.40	136.40	136.40	0
2023-05-26	137.60	137.60	133.60	136.40	918
2023-05-25	143.30	143.30	139.30	139.30	1,084
2023-05-24	142.50	143.30	142.50	143.30	726
2023-05-23	141.80	142.70	141.80	142.70	2,301
2023-05-22	143.10	143.10	142.50	142.50	117
2023-05-19	142.90	142.90	140.40	140.40	962
2023-05-18	143.10	143.50	143.10	143.50	469
2023-05-17	145.60	145.60	142.50	142.50	290
2023-05-16	145.00	145.20	145.00	145.20	6,396
2023-05-15	144.00	144.40	144.00	144.40	903
2023-05-12	145.00	145.00	143.50	143.50	1,178
2023-05-11	142.30	142.90	142.30	142.90	457
2023-05-10	144.00	144.20	141.40	141.40	529
2023-05-09	146.10	146.10	144.00	144.00	612
2023-05-08	142.70	142.70	142.70	142.70	0
2023-05-05	142.30	142.70	142.30	142.70	1,214
2023-05-04	142.90	142.90	142.70	142.70	987
2023-05-03	144.20	144.20	142.50	142.50	1,829
2023-05-02	146.90	146.90	146.10	146.10	1,186
2023-05-01	146.10	146.10	146.10	146.10	0
2023-04-28	147.50	147.50	146.10	146.10	924
2023-04-27	144.20	146.50	143.50	146.50	294
2023-04-26	143.30	144.60	143.10	143.10	513
2023-04-25	149.60	149.60	141.80	141.80	1,150
2023-04-24	149.20	149.40	149.20	149.40	741
2023-04-21	150.10	150.10	149.80	149.80	181
2023-04-20	151.30	151.30	148.80	148.80	652
2023-04-19	149.00	149.00	148.40	148.40	295
2023-04-18	148.80	149.60	148.80	149.60	1,126
2023-04-17	149.40	150.90	149.40	150.90	50
2023-04-14	153.60	153.60	151.10	151.10	252
2023-04-13	153.80	153.80	153.80	153.80	476
2023-04-12	153.80	153.80	153.40	153.40	1,937
2023-04-11	150.90	150.90	150.90	150.90	570
2023-04-10	149.60	149.60	149.60	149.60	0
2023-04-07	149.60	149.60	149.60	149.60	0
2023-04-06	149.20	149.60	149.20	149.60	218
2023-04-05	151.50	151.50	150.50	150.50	178
2023-04-04	154.70	154.70	151.30	151.30	167
2023-04-03	155.50	155.50	153.40	153.40	431
2023-03-31	154.10	154.10	152.40	152.40	71
2023-03-30	149.00	150.70	149.00	150.70	721
2023-03-29	149.40	149.40	148.80	148.80	961
2023-03-28	150.10	150.10	149.60	149.60	2,485
2023-03-27	151.30	151.30	147.10	147.30	5,300
2023-03-24	150.90	151.30	148.40	148.40	22,889
2023-03-23	150.10	152.80	147.50	152.80	728
2023-03-22	148.60	148.60	146.50	146.50	68
2023-03-21	149.00	149.20	149.00	149.20	509
2023-03-20	146.70	149.40	146.10	149.40	1,325
2023-03-17	151.30	151.30	148.20	148.20	56
2023-03-16	151.30	151.30	148.00	150.70	1,604
2023-03-15	154.10	154.10	146.40	154.10	2,402
2023-03-14	155.70	156.60	153.40	156.60	1,867
2023-03-13	157.80	157.80	153.80	157.20	583
2023-03-10	159.50	159.50	155.10	160.00	198
2023-03-09	160.80	160.80	160.00	160.00	773
2023-03-08	160.20	160.20	160.20	160.20	1,617
2023-03-07	160.40	160.40	160.20	160.20	460
2023-03-06	160.60	160.60	160.40	160.40	373
2023-03-03	160.80	161.20	160.80	161.20	102
2023-03-02	160.80	160.80	159.30	159.30	1,025
2023-03-01	158.10	158.50	158.10	158.50	580
2023-02-28	157.60	157.60	156.80	156.80	60
2023-02-27	155.70	155.70	155.50	155.50	186
2023-02-24	156.00	156.20	156.00	156.20	374
2023-02-23	154.70	156.20	153.60	156.20	1,560
2023-02-22	154.50	154.50	153.60	153.60	502
2023-02-21	156.60	156.80	156.60	156.80	422
2023-02-20	157.40	157.40	157.20	157.20	576
2023-02-17	158.50	158.50	156.00	158.30	399
2023-02-16	158.10	158.50	158.10	158.50	456
2023-02-15	157.40	157.40	157.00	157.00	277
2023-02-14	157.40	157.40	156.40	156.40	685
2023-02-13	154.90	156.20	154.90	156.20	434
2023-02-10	161.00	161.00	156.60	156.60	753
2023-02-09	158.10	159.50	158.10	159.50	736
2023-02-08	158.10	158.10	158.10	158.10	557
2023-02-07	157.00	163.70	156.00	157.80	160
2023-02-06	156.00	156.00	156.00	156.00	458
2023-02-03	155.50	156.60	154.10	156.60	503
2023-02-02	155.70	156.40	155.70	156.40	1,351
2023-02-01	154.10	154.70	154.10	154.70	154
2023-01-31	154.10	154.70	154.10	154.70	670
2023-01-30	154.10	155.10	152.60	154.50	946
2023-01-27	156.00	156.00	154.30	154.30	6,667
2023-01-26	156.40	156.40	155.10	155.10	991
2023-01-25	157.80	157.80	156.20	156.20	643
2023-01-24	158.10	158.30	158.10	158.30	947
2023-01-23	154.10	158.70	152.60	158.70	577
2023-01-20	153.60	153.60	151.50	153.00	1,105
2023-01-19	153.60	153.60	150.30	150.30	3,415
2023-01-18	154.70	154.90	154.70	154.90	4,034
2023-01-17	154.50	157.40	154.50	155.50	2,705
2023-01-16	154.50	155.30	154.50	155.30	2,040
2023-01-13	156.00	156.00	155.70	155.70	6,744
2023-01-12	157.80	157.80	155.50	155.50	8,348
2023-01-11	157.40	157.40	154.50	154.50	3,608
2023-01-10	158.50	158.50	157.60	157.60	859
2023-01-09	158.70	159.70	156.00	159.70	645
2023-01-06	156.60	156.60	156.40	156.40	699
2023-01-05	157.40	157.40	156.20	156.20	1,278
2023-01-04	153.60	157.60	153.60	157.60	975
2023-01-03	155.50	155.50	152.00	152.00	870
2023-01-02	151.30	151.30	151.30	151.30	0
2022-12-30	151.50	151.50	151.30	151.30	508
2022-12-29	152.60	152.60	152.00	152.00	959
2022-12-28	151.70	151.70	151.70	151.70	1,073
2022-12-27	153.00	153.00	153.00	153.00	0
2022-12-26	153.00	153.00	153.00	153.00	0
2022-12-23	153.00	158.30	152.80	153.00	479
2022-12-22	155.30	155.30	154.10	154.10	451
2022-12-21	153.60	153.80	153.60	153.80	682
2022-12-20	154.30	154.50	154.30	154.50	1,091
2022-12-19	156.80	156.80	155.50	155.50	763
2022-12-16	156.80	156.80	156.60	156.60	1,804
2022-12-15	159.70	159.70	158.70	158.70	666
2022-12-14	161.80	161.80	160.80	160.80	1,268
2022-12-13	161.80	161.80	161.80	161.80	1,142
2022-12-12	163.50	163.50	162.30	162.30	1,682
2022-12-09	161.20	161.20	161.20	161.20	880
2022-12-08	161.60	161.60	160.80	160.80	816
2022-12-07	160.60	160.60	160.00	160.00	1,476
2022-12-06	160.60	160.60	160.40	160.40	745
2022-12-05	163.30	163.30	162.10	162.10	1,125
2022-12-02	162.10	162.10	161.60	161.60	1,710
2022-12-01	162.30	163.10	162.30	163.10	2,624
2022-11-30	162.10	162.10	159.70	161.40	1,884
2022-11-29	161.20	161.20	160.40	160.40	1,095
2022-11-28	161.60	161.60	160.40	160.40	2,395
2022-11-25	162.30	162.30	161.20	161.20	729
2022-11-24	162.90	162.90	162.70	162.70	458
2022-11-23	161.00	161.80	161.00	161.80	2,371
2022-11-22	159.30	161.40	158.30	161.40	3,581
2022-11-21	157.80	157.80	156.80	156.80	904
2022-11-18	158.10	158.10	157.80	157.80	1,767
2022-11-17	157.40	157.40	157.20	157.20	973
2022-11-16	157.20	157.20	154.10	157.20	1,496
2022-11-15	158.10	158.10	156.80	156.80	16,033
2022-11-14	156.60	156.60	154.10	156.20	5,377
2022-11-11	154.10	155.10	154.10	155.10	2,255
2022-11-10	150.90	154.30	150.90	154.30	2,553
2022-11-09	150.30	150.30	150.30	150.30	3,046
2022-11-08	151.30	151.30	149.80	149.80	1,304
2022-11-07	150.10	153.00	149.60	150.10	2,377
2022-11-04	148.40	148.40	148.20	148.20	4,118
2022-11-03	145.40	149.40	143.70	149.40	1,790
2022-11-02	144.00	145.20	143.10	143.10	1,613
2022-11-01	144.40	146.10	143.30	143.30	577
2022-10-31	144.20	144.80	144.20	144.80	4,299
2022-10-28	142.90	142.90	142.10	142.10	1,584
2022-10-27	142.90	144.60	142.90	144.60	3,436
2022-10-26	142.10	142.10	142.10	142.10	0
2022-10-25	139.30	142.10	139.30	142.10	1,081
2022-10-24	137.40	138.70	137.40	138.70	974
2022-10-21	138.10	138.10	136.00	138.10	506
2022-10-20	134.70	137.80	134.70	137.80	269
2022-10-19	136.40	137.60	136.40	137.60	198
2022-10-18	133.60	135.10	133.60	135.10	333
2022-10-17	133.40	134.10	132.60	134.10	1,109
2022-10-14	135.50	136.00	133.20	133.20	1,220
2022-10-13	131.70	133.40	130.30	133.80	1,522
2022-10-12	133.80	133.80	133.80	133.80	425
2022-10-11	132.80	132.80	132.00	132.00	739
2022-10-10	130.90	131.10	130.90	131.10	677
2022-10-07	132.40	138.10	132.00	133.80	1,093
2022-10-06	134.30	134.30	131.10	131.10	3,520
2022-10-05	136.20	136.80	134.30	134.30	1,924
2022-10-04	133.80	136.40	133.80	136.40	1,321
2022-10-03	130.90	130.90	130.70	130.70	512
2022-09-30	130.10	130.90	130.10	130.90	2,658
2022-09-29	132.20	132.20	129.80	131.10	875
2022-09-28	128.20	130.30	125.40	130.30	6,446
2022-09-27	130.10	130.10	129.60	129.60	56,563
2022-09-26	130.30	130.90	129.40	129.40	857
2022-09-23	133.00	133.00	129.20	129.20	1,110
2022-09-22	136.00	136.00	134.90	134.90	1,279
2022-09-21	136.20	136.20	136.00	136.00	635
2022-09-20	137.60	137.60	137.60	137.60	1,334
2022-09-19	139.30	139.30	139.30	139.30	0
2022-09-16	143.50	143.50	139.30	139.30	1,679
2022-09-15	143.10	143.10	143.10	143.10	449
2022-09-14	145.20	145.20	145.20	145.20	1,298
2022-09-13	148.40	148.40	145.40	145.40	25,723
2022-09-12	146.10	146.70	146.10	146.70	158
2022-09-09	144.00	146.10	144.00	146.10	273
2022-09-08	143.50	143.70	143.50	143.70	1,692
2022-09-07	143.30	143.30	142.90	142.90	216
2022-09-06	145.60	145.60	145.20	145.20	732
2022-09-05	146.30	146.30	144.40	144.40	751
2022-09-02	147.50	147.50	146.30	146.30	552
2022-09-01	149.00	149.00	144.40	144.40	1,677
2022-08-31	149.20	150.90	149.00	149.00	1,433
2022-08-30	150.50	150.50	147.70	147.70	17,843
2022-08-29	150.70	150.70	150.70	150.70	0
2022-08-26	153.80	153.80	150.70	150.70	424
2022-08-25	154.70	155.10	154.70	155.10	1,017
2022-08-24	154.30	154.70	154.30	154.70	681
2022-08-23	153.80	154.10	153.80	154.10	1,151
2022-08-22	155.70	155.70	154.90	154.90	743
2022-08-19	158.10	158.10	156.80	156.80	431
2022-08-18	157.20	157.60	155.50	157.60	722
2022-08-17	161.00	161.00	156.40	156.40	1,108
2022-08-16	158.90	160.00	158.90	160.00	419
2022-08-15	158.90	159.10	158.90	159.10	490
2022-08-12	158.10	160.00	156.80	160.00	4,874
2022-08-11	157.80	159.10	157.80	159.10	1,403
2022-08-10	153.20	154.90	152.00	154.90	761
2022-08-09	157.00	157.00	151.50	151.50	1,582
2022-08-08	153.40	154.70	153.40	154.70	1,623
2022-08-05	156.60	157.60	154.50	154.50	420
2022-08-04	156.00	156.60	156.00	156.60	720
2022-08-03	154.10	154.10	153.80	153.80	520
2022-08-02	155.50	155.50	154.30	154.30	818
2022-08-01	156.40	156.40	155.50	155.50	460
2022-07-29	154.90	156.00	154.90	156.00	268
2022-07-28	152.40	155.50	152.00	155.50	542
2022-07-27	151.30	152.00	151.30	152.00	816
2022-07-26	149.80	150.10	149.80	150.10	1,491
2022-07-25	150.90	150.90	149.60	149.60	1,239
2022-07-22	152.20	152.80	152.20	152.80	21,661
2022-07-21	152.80	152.80	152.00	152.00	1,815
2022-07-20	152.20	152.60	152.20	152.60	1,714
2022-07-19	150.30	152.60	149.80	152.60	2,357
2022-07-18	150.90	150.90	150.30	150.30	1,326
2022-07-15	148.60	150.70	148.00	150.70	3,219
2022-07-14	150.70	150.70	147.50	147.50	2,567
2022-07-13	150.70	152.00	150.70	152.00	1,550
2022-07-12	155.30	155.30	150.90	150.90	8,589
2022-07-11	160.20	160.20	155.10	155.10	5,648
2022-07-08	159.30	159.30	159.30	159.30	340
2022-07-07	158.10	158.70	158.10	158.70	817
2022-07-06	156.00	156.60	156.00	156.60	525
2022-07-05	160.20	160.20	156.00	156.00	733
2022-07-04	159.50	159.50	158.50	158.50	399
2022-07-01	162.10	162.10	160.60	160.60	2,655
2022-06-30	162.90	164.60	161.00	161.40	1,574
2022-06-29	167.30	167.30	164.00	164.00	1,214
2022-06-28	167.30	168.80	167.30	168.80	1,126
2022-06-27	163.70	166.90	163.70	166.90	1,079
2022-06-24	158.70	163.10	158.70	163.10	409
2022-06-23	160.60	162.70	159.30	159.30	6,526
2022-06-22	157.00	158.90	156.00	158.90	1,554
2022-06-21	160.60	161.00	157.60	157.60	390
2022-06-20	162.10	162.50	162.10	162.50	864
2022-06-17	161.00	161.00	160.00	160.00	1,897
2022-06-16	164.00	164.00	160.20	160.20	4,860
2022-06-15	162.10	165.80	159.30	165.80	4,735
2022-06-14	152.80	152.80	149.40	149.40	750
2022-06-13	154.90	154.90	151.30	151.30	724
2022-06-10	157.80	157.80	155.70	155.70	382
2022-06-09	160.00	160.00	158.30	158.30	310
2022-06-08	164.40	164.40	159.30	159.30	560
2022-06-07	161.60	164.20	161.00	164.20	352
2022-06-06	162.30	162.30	162.30	162.30	0
2022-06-03	162.30	162.30	162.30	162.30	0
2022-06-02	162.30	162.30	162.30	162.30	0
2022-06-01	160.20	162.30	159.30	162.30	555
2022-05-31	162.10	162.30	162.10	162.30	455
2022-05-30	162.10	162.10	160.80	160.80	777
2022-05-27	156.60	159.70	156.60	159.70	1,799
2022-05-26	155.50	156.00	155.50	156.00	991
2022-05-25	157.60	158.10	155.10	155.10	743
2022-05-24	158.90	158.90	158.90	158.90	786
2022-05-23	162.90	162.90	160.20	160.20	973
2022-05-20	157.00	159.50	157.00	159.50	2,989
2022-05-19	160.40	160.40	155.30	157.00	715
2022-05-18	161.40	161.40	161.40	161.40	651
2022-05-17	160.80	160.80	160.80	160.80	238
2022-05-16	158.90	160.20	156.40	160.20	358
2022-05-13	155.50	155.50	155.50	155.50	1,418
2022-05-12	151.50	151.50	151.50	151.50	1,183
2022-05-11	152.40	152.40	152.40	152.40	1,307
2022-05-10	152.00	152.00	152.00	152.00	937
2022-05-09	152.00	152.80	149.60	149.60	1,086
2022-05-06	157.20	157.20	153.20	153.20	3,778
2022-05-05	161.00	162.70	156.60	156.60	1,268
2022-05-04	160.80	160.80	159.10	159.10	1,495
2022-05-03	160.00	160.00	160.00	160.00	1,046
2022-05-02	169.20	169.20	169.20	169.20	0
2022-04-29	169.40	169.40	169.20	169.20	1,941
2022-04-28	172.40	172.40	170.10	170.10	3,349
2022-04-27	168.00	170.70	167.10	168.80	518
2022-04-26	171.70	172.00	169.00	169.00	3,158
2022-04-25	172.00	172.00	171.50	171.50	1,422
2022-04-22	173.80	173.80	173.20	173.20	972
2022-04-21	170.50	171.50	170.50	171.50	1,391
2022-04-20	167.30	173.00	167.30	170.10	2,965
2022-04-19	164.00	165.80	162.50	165.80	1,074
2022-04-18	162.10	162.10	162.10	162.10	0
2022-04-15	162.10	162.10	162.10	162.10	0
2022-04-14	160.80	162.10	160.80	162.10	495
2022-04-13	158.90	158.90	158.50	158.50	813
2022-04-12	161.40	161.60	158.30	158.30	397
2022-04-11	160.60	161.80	158.70	161.80	1,005
2022-04-08	158.30	159.70	158.30	159.70	1,952
2022-04-07	158.90	159.10	158.90	159.10	708
2022-04-06	164.40	164.40	160.00	160.00	699
2022-04-05	159.30	163.30	159.30	163.30	1,293
2022-04-04	160.00	160.00	159.70	159.70	1,527
2022-04-01	161.80	161.80	160.60	160.60	501
2022-03-31	159.10	160.00	159.10	160.00	1,060
2022-03-30	160.80	160.80	157.20	157.20	1,052
2022-03-29	154.10	159.30	154.10	159.30	690
2022-03-28	158.10	158.50	155.30	155.30	1,614
2022-03-25	160.20	162.30	158.90	158.90	761
2022-03-24	159.30	159.30	157.80	157.80	822
2022-03-23	163.30	163.30	160.00	160.00	1,591
2022-03-22	159.30	164.00	159.30	164.00	1,473
2022-03-21	163.70	164.40	163.70	164.40	1,620
2022-03-18	165.00	165.00	160.40	160.40	2,155
2022-03-17	160.20	164.40	160.20	164.40	331
2022-03-16	156.80	159.50	156.20	159.50	11,852
2022-03-15	154.50	155.50	154.50	155.50	1,583
2022-03-14	154.90	157.00	154.90	157.00	16,261
2022-03-11	157.20	157.20	156.00	156.00	12,699
2022-03-10	157.80	158.10	154.90	157.80	833
2022-03-09	155.50	159.70	155.50	156.00	75
2022-03-08	152.00	155.30	151.70	155.30	848
2022-03-07	146.50	151.30	139.20	151.30	1,131
2022-03-04	158.70	158.70	151.30	151.30	2,205
2022-03-03	159.50	164.00	159.50	161.20	1,180
2022-03-02	165.40	165.40	158.70	158.70	24,538
2022-03-01	166.10	166.10	165.80	165.80	2,496
2022-02-28	164.60	166.70	164.60	166.70	705
2022-02-25	165.40	167.70	164.40	167.70	695
2022-02-24	163.50	166.50	163.50	164.00	3,298
2022-02-23	165.60	167.10	165.60	167.10	701
2022-02-22	163.30	172.40	162.70	165.40	2,721
2022-02-21	169.40	169.60	166.50	166.50	1,253
2022-02-18	170.30	170.30	169.80	169.80	1,050
2022-02-17	172.00	172.00	172.00	172.00	132
2022-02-16	172.00	172.00	172.00	172.00	86
2022-02-15	167.70	172.40	167.70	170.50	1,388
2022-02-14	169.00	169.80	169.00	169.80	820
2022-02-11	171.10	171.10	170.50	170.50	228
2022-02-10	172.60	172.60	172.40	172.40	2,684
2022-02-09	171.30	173.00	171.30	173.00	779
2022-02-08	170.90	170.90	170.70	170.70	372
2022-02-07	170.70	170.70	170.70	170.70	1,829
2022-02-04	172.60	172.60	169.20	169.20	231
2022-02-03	176.40	176.40	172.20	173.00	1,038
2022-02-02	177.40	177.40	176.60	176.60	327
2022-02-01	174.30	178.30	174.30	178.30	296
2022-01-31	174.50	174.50	173.40	173.40	288
2022-01-28	173.60	174.30	170.90	170.90	189
2022-01-27	171.10	171.50	171.10	171.50	389
2022-01-26	173.80	173.80	173.00	173.00	845
2022-01-25	173.00	174.10	170.90	170.90	435
2022-01-24	181.80	181.80	172.60	172.60	625
2022-01-21	184.60	186.50	181.20	181.20	476
2022-01-20	191.15	191.15	189.60	189.60	715
2022-01-19	187.70	188.00	187.70	188.00	600
2022-01-18	190.30	190.50	190.30	190.50	429
2022-01-17	184.80	191.15	184.20	191.15	306
2022-01-14	190.10	190.10	185.60	185.60	573
2022-01-13	190.10	190.70	190.10	190.70	857
2022-01-12	189.80	190.60	189.80	190.60	10,692
2022-01-11	190.30	190.30	189.00	189.00	1,239
2022-01-10	185.20	189.60	184.00	189.60	2,218
2022-01-07	183.50	187.10	183.50	187.10	745
2022-01-06	181.40	182.10	181.40	182.10	1,192
2022-01-05	180.80	183.70	180.40	183.70	491
2022-01-04	175.10	178.30	175.10	178.30	204
2022-01-03	176.00	176.00	176.00	176.00	0
2021-12-31	176.00	176.00	176.00	176.00	0
2021-12-30	176.80	177.20	176.80	176.00	570
2021-12-29	179.50	179.50	176.00	176.00	415
2021-12-28	173.00	173.00	173.00	173.00	0
2021-12-27	173.00	173.00	173.00	173.00	0
2021-12-24	173.00	173.00	173.00	173.00	0
2021-12-23	172.80	173.00	172.80	173.00	574
2021-12-22	172.40	172.40	171.30	171.30	615
2021-12-21	173.60	173.60	172.80	172.80	358
2021-12-20	177.40	177.40	173.00	173.00	1,072
2021-12-17	181.00	181.20	181.00	181.20	947
2021-12-16	177.60	182.90	177.60	182.90	846
2021-12-15	176.60	176.60	176.40	176.40	467
2021-12-14	179.30	179.30	179.30	179.30	286
2021-12-13	176.60	177.40	176.60	177.40	448
2021-12-10	175.70	175.70	175.50	175.50	222
2021-12-09	177.80	177.80	174.30	174.30	638
2021-12-08	175.70	179.70	175.70	176.60	93
2021-12-07	177.00	177.00	174.50	174.50	199
2021-12-06	174.10	174.10	173.60	173.60	89
2021-12-03	176.00	176.00	173.80	173.80	180
2021-12-02	175.70	175.70	173.40	173.40	385
2021-12-01	172.60	176.00	172.00	173.80	490
2021-11-30	174.70	174.70	172.40	172.40	348
2021-11-29	174.30	176.40	173.00	173.00	587
2021-11-26	176.40	176.40	172.80	172.80	112
2021-11-25	176.80	176.80	176.40	176.40	280
2021-11-24	177.80	177.80	177.60	177.60	575
2021-11-23	178.30	178.70	178.30	178.70	468
2021-11-22	178.90	178.90	177.80	177.80	1,718
2021-11-19	176.00	178.10	176.00	178.10	2,005
2021-11-18	178.10	178.10	177.40	177.40	1,121
2021-11-17	178.90	178.90	177.20	177.20	667
2021-11-16	182.50	182.50	179.30	179.50	236
2021-11-15	183.10	184.40	183.10	184.40	91
2021-11-12	181.00	184.40	180.80	184.40	768
2021-11-11	178.50	181.60	177.80	181.60	3,084
2021-11-10	179.70	179.70	179.50	179.50	85
2021-11-09	179.50	179.50	179.30	179.30	268
2021-11-08	178.50	178.50	178.10	178.10	285
2021-11-05	176.60	176.60	176.00	176.00	895
2021-11-04	178.30	178.30	177.80	177.80	53
2021-11-03	173.20	176.80	173.20	176.80	238
2021-11-02	173.40	173.40	172.40	172.40	447
2021-11-01	170.50	170.70	170.50	170.70	170
2021-10-29	170.30	170.70	170.30	170.70	211
2021-10-28	170.30	170.50	170.30	170.50	705
2021-10-27	170.50	170.70	170.50	170.70	351
2021-10-26	171.10	171.10	171.10	171.10	0
2021-10-25	170.30	171.10	170.30	171.10	200
2021-10-22	168.80	169.40	168.80	169.40	596
2021-10-21	171.50	171.50	170.90	170.90	259
2021-10-20	172.00	172.00	171.30	171.30	731
2021-10-19	170.10	170.10	170.10	170.10	411
2021-10-18	173.00	173.00	168.60	170.10	70
2021-10-15	169.20	172.00	168.00	172.00	525
2021-10-14	168.00	168.00	167.50	167.50	953
2021-10-13	166.50	166.50	165.60	165.60	105
2021-10-12	166.90	166.90	166.50	166.50	727
2021-10-11	168.60	168.60	168.20	168.20	231
2021-10-08	167.30	167.30	166.50	166.50	579
2021-10-07	167.50	167.70	167.50	167.70	743
2021-10-06	166.50	166.50	165.20	165.20	291
2021-10-05	167.30	167.30	166.70	166.70	253
2021-10-04	166.30	167.70	164.80	167.70	243
2021-10-01	165.40	165.40	165.40	165.40	1,216
2021-09-30	168.40	168.40	167.70	167.70	3,574
2021-09-29	166.30	166.70	166.30	166.70	1,975
2021-09-28	168.40	168.40	166.70	166.70	994
2021-09-27	168.40	168.40	168.40	168.40	609
2021-09-24	172.40	172.40	170.50	170.50	302
2021-09-23	174.90	174.90	172.80	172.80	107
2021-09-22	168.80	172.00	168.60	172.00	407
2021-09-21	170.10	170.30	166.90	166.90	571
2021-09-20	169.80	169.80	168.80	168.80	604
2021-09-17	173.20	173.20	170.10	170.10	357
2021-09-16	175.70	175.70	174.50	174.50	338
2021-09-15	173.80	173.80	173.20	173.20	660
2021-09-14	175.50	175.70	175.50	175.70	473
2021-09-13	176.20	176.80	176.20	176.80	391
2021-09-10	177.40	177.40	177.00	177.00	833
2021-09-09	178.30	178.30	176.60	176.60	493
2021-09-08	181.40	181.60	181.40	181.60	680
2021-09-07	181.20	181.60	181.20	181.60	276
2021-09-06	179.50	179.70	179.50	179.70	1,069
2021-09-03	177.60	177.80	177.60	177.80	86
2021-09-02	176.60	176.60	176.60	176.60	96
2021-09-01	178.90	178.90	178.70	178.70	628
2021-08-31	178.30	178.30	178.30	178.30	47
2021-08-30	176.40	176.40	176.40	176.40	0
2021-08-27	175.50	176.40	175.50	176.40	232
2021-08-26	176.60	176.60	176.40	176.40	1,646
2021-08-25	176.60	176.80	176.60	176.80	114
2021-08-24	176.40	176.60	176.40	176.60	2,359
2021-08-23	176.20	176.60	176.20	176.60	382
2021-08-20	178.30	178.30	176.80	176.80	169
2021-08-19	179.10	179.30	179.10	179.30	3,647
2021-08-18	181.20	181.20	181.20	181.20	214
2021-08-17	181.80	182.50	181.80	182.50	327
2021-08-16	182.90	182.90	182.10	182.10	825
2021-08-13	179.10	181.20	177.80	181.20	2,003
2021-08-12	180.40	180.40	180.40	180.40	919
2021-08-11	176.00	180.00	176.00	180.00	1,704
2021-08-10	173.20	174.10	173.20	174.10	90
2021-08-09	175.30	175.50	175.30	175.50	1,217
2021-08-06	175.30	177.40	173.80	177.40	744
2021-08-05	179.70	179.70	175.50	175.50	3,475
2021-08-04	181.40	181.80	181.40	181.80	267
2021-08-03	182.50	182.50	182.30	182.30	556
2021-08-02	180.40	181.40	180.40	181.40	770
2021-07-30	180.40	180.40	180.40	180.40	341
2021-07-29	180.80	180.80	180.40	180.40	277
2021-07-28	180.00	180.00	178.90	178.90	599
2021-07-27	180.40	180.40	179.30	179.30	514
2021-07-26	179.30	179.70	179.30	179.70	0
2021-07-23	178.30	179.50	178.30	179.50	300
2021-07-22	177.80	179.10	177.80	179.10	309
2021-07-21	181.20	181.20	180.00	180.00	377
2021-07-20	177.80	178.90	177.80	178.90	324
2021-07-19	178.70	178.70	178.30	178.30	709
2021-07-16	180.80	180.80	180.60	180.60	279
2021-07-15	182.50	182.50	181.60	181.60	60
2021-07-14	183.50	183.50	182.50	182.50	108
2021-07-13	182.30	182.30	181.60	181.60	298
2021-07-12	183.30	183.30	182.90	182.90	582
2021-07-09	181.80	181.80	180.80	180.80	531
2021-07-08	181.20	181.40	181.20	181.40	1,300
2021-07-07	181.20	182.10	181.20	182.10	773
2021-07-06	184.00	184.00	184.00	184.00	3,228
2021-07-05	180.80	184.60	180.80	184.60	3,938
2021-07-02	179.70	179.70	179.70	179.70	3,079
2021-07-01	179.30	180.60	179.30	180.60	1,926
2021-06-30	181.80	182.10	181.80	182.10	556
2021-06-29	181.80	181.80	181.00	181.00	156
2021-06-28	182.30	182.30	182.30	182.30	5
2021-06-25	181.40	181.40	181.40	181.40	1,658
2021-06-24	180.40	180.40	180.40	180.40	2,192
2021-06-23	180.00	180.00	180.00	180.00	298
2021-06-22	179.50	179.50	179.50	179.50	940
2021-06-21	178.10	178.10	177.80	177.80	915
2021-06-18	179.70	180.20	179.70	180.20	316
2021-06-17	180.80	181.20	180.80	181.20	663
2021-06-16	181.60	181.80	181.60	181.80	1,665
2021-06-15	181.60	181.80	181.60	181.80	805
2021-06-14	177.00	178.50	177.00	178.50	1,086
2021-06-11	174.30	175.10	172.00	175.10	3,405
2021-06-10	170.70	171.30	170.70	171.30	3,894
2021-06-09	169.60	169.60	169.40	169.40	1,745
2021-06-08	168.00	170.50	167.70	170.50	999
2021-06-07	172.80	172.80	168.60	168.60	379
2021-06-04	167.70	168.80	167.70	168.80	5,070
2021-06-03	168.00	168.00	168.00	168.00	4,110
2021-06-02	168.60	168.60	167.50	167.50	1,656
2021-06-01	165.20	165.80	165.20	165.80	285
2021-05-31	164.60	164.60	164.60	164.60	0
2021-05-28	164.80	164.80	164.60	164.60	801
2021-05-27	164.20	164.20	163.50	163.50	35,394
2021-05-26	163.10	163.70	163.10	163.70	1,131
2021-05-25	162.50	162.70	162.50	162.70	1,914
2021-05-24	164.00	164.00	164.00	164.00	0
2021-05-21	163.70	164.00	163.70	164.00	7,907
2021-05-20	165.20	165.20	164.40	164.40	1,173
2021-05-19	167.50	167.50	165.20	165.20	939
2021-05-18	173.60	173.60	166.50	166.50	1,487
2021-05-17	173.00	173.40	173.00	173.40	382
2021-05-14	172.60	172.60	172.60	172.60	338
2021-05-13	171.60	171.60	162.00	171.50	27
2021-05-12	172.00	172.00	163.40	171.20	94
2021-05-11	174.60	174.60	164.80	172.00	84
2021-05-10	171.00	175.00	164.60	174.30	149
2021-05-07	172.60	172.60	163.00	171.10	592
2021-05-06	174.90	174.90	165.00	173.40	437
2021-05-05	172.70	173.90	165.60	173.60	725
2021-05-04	175.80	176.30	168.00	175.20	884
2021-05-03	173.00	173.00	173.00	173.00	0
2021-04-30	176.90	176.90	167.40	173.00	649
2021-04-29	176.50	177.30	168.40	176.70	1,737
2021-04-28	176.10	176.90	167.60	176.90	171
2021-04-27	177.90	178.10	169.20	177.20	1,937
2021-04-26	178.10	178.60	169.40	178.30	453
2021-04-23	175.50	177.00	167.20	177.00	758
2021-04-22	177.30	178.20	169.20	177.10	1,169
2021-04-21	179.30	179.50	170.80	178.50	1,241
2021-04-20	182.20	182.20	173.00	181.10	40
2021-04-19	180.20	182.00	174.20	181.40	805
2021-04-16	180.90	181.60	172.60	181.00	457
2021-04-15	179.20	180.70	170.80	180.70	439
2021-04-14	182.40	182.40	173.00	180.80	688
2021-04-13	182.30	182.90	173.60	182.20	1,129
2021-04-12	182.60	183.10	173.80	183.00	662
2021-04-09	181.40	181.80	172.60	181.50	690
2021-04-08	180.10	180.60	170.60	180.60	2,275
2021-04-07	178.60	179.50	170.20	179.20	1,140
2021-04-06	179.00	179.20	167.60	177.40	0
2021-04-05	176.70	176.70	176.70	176.70	0
2021-04-02	176.70	176.70	176.70	176.70	0
2021-04-01	175.80	177.10	169.00	176.70	58
2021-03-31	175.70	177.20	168.40	176.60	842
2021-03-30	174.90	176.20	167.80	175.60	364
2021-03-29	175.30	175.40	166.40	175.10	88
2021-03-26	174.40	177.30	167.80	175.90	0
2021-03-25	174.60	175.80	166.80	174.30	492
2021-03-24	174.00	174.40	165.00	174.40	368
2021-03-23	172.70	175.30	164.40	174.70	996
2021-03-22	173.60	173.60	164.60	172.90	315
2021-03-19	178.70	178.70	168.60	174.00	299
2021-03-18	174.70	178.50	167.60	178.40	752
2021-03-17	177.60	178.10	169.20	174.30	108
2021-03-16	180.00	180.00	170.20	178.00	541
2021-03-15	178.00	179.20	170.60	178.50	117
2021-03-12	178.80	178.80	169.60	177.80	147
2021-03-11	176.60	177.60	168.40	177.60	230
2021-03-10	178.60	178.70	169.80	175.50	17
2021-03-09	178.20	178.20	168.40	177.70	156
2021-03-08	177.40	177.70	168.60	177.70	0
2021-03-05	178.40	178.40	169.40	177.60	62
2021-03-04	181.30	181.30	168.60	178.20	17
2021-03-03	182.30	182.40	173.20	181.50	0
2021-03-02	182.60	182.60	173.40	181.90	0
2021-03-01	181.90	182.40	173.40	182.30	50
2021-02-26	180.90	180.90	171.80	180.20	13,759
2021-02-25	180.40	182.10	174.00	181.40	3,231
2021-02-24	179.50	179.70	171.20	179.70	2,681
2021-02-23	182.00	182.00	171.40	179.90	1,166
2021-02-22	183.50	183.50	173.60	181.70	10
2021-02-19	182.50	182.50	173.00	182.30	8,837
2021-02-18	178.90	180.60	172.20	180.60	15,486
2021-02-17	181.20	181.20	171.40	179.30	6,366
2021-02-16	181.70	181.80	172.20	180.90	6,342
2021-02-15	174.00	181.80	170.80	179.90	14
2021-02-12	164.20	172.90	160.60	172.90	922
2021-02-11	165.30	165.30	156.40	164.00	0
2021-02-10	161.80	165.10	154.00	164.30	215
2021-02-09	163.30	163.30	155.00	160.90	168
2021-02-08	164.80	164.80	156.40	163.90	130
2021-02-05	165.90	165.90	157.40	164.30	207
2021-02-04	168.10	168.40	160.00	165.20	0
2021-02-03	167.80	168.60	160.00	168.20	280
2021-02-02	167.40	167.90	159.20	167.30	0
2021-02-01	164.70	166.50	157.40	165.90	0
2021-01-29	163.50	164.00	156.40	163.50	0
2021-01-28	166.20	166.20	156.40	164.60	0
2021-01-27	168.10	168.10	158.80	166.50	5
2021-01-26	168.30	169.50	161.00	168.40	49
2021-01-25	170.90	171.70	162.20	169.80	89
2021-01-22	169.00	170.80	161.00	169.70	0
2021-01-21	167.10	169.40	161.40	169.40	0
2021-01-20	168.50	168.60	160.20	167.90	0
2021-01-19	167.80	168.20	159.40	167.90	0
2021-01-18	166.70	166.70	158.00	166.20	7
2021-01-15	168.90	168.90	160.40	166.20	0
2021-01-14	168.60	169.10	161.20	168.70	0
2021-01-13	168.90	169.00	160.00	168.70	369
2021-01-12	167.80	168.70	161.40	168.10	0
2021-01-11	169.60	169.90	161.80	168.60	271
2021-01-08	170.50	170.50	162.00	169.80	3,414
2021-01-07	168.90	169.60	160.40	169.60	2,665
2021-01-06	168.70	168.70	160.20	168.10	388
2021-01-05	170.50	170.50	162.00	169.00	500
2021-01-04	166.90	170.80	160.00	170.40	131
2021-01-01	166.50	166.50	166.50	166.50	0
2020-12-31	166.50	166.50	166.50	166.50	0
2020-12-30	166.50	166.50	158.20	166.50	1
2020-12-29	165.50	165.80	158.00	165.80	634
2020-12-28	165.50	165.50	165.50	165.50	0
2020-12-25	165.50	165.50	165.50	165.50	0
2020-12-24	165.50	165.50	165.50	165.50	0
2020-12-23	165.70	166.20	158.20	165.50	0
2020-12-22	163.40	164.60	157.40	164.20	0
2020-12-21	164.30	164.30	153.20	161.80	15
2020-12-18	161.50	165.00	156.40	164.70	1,439
2020-12-17	163.30	163.30	155.20	162.40	0
2020-12-16	160.40	163.00	154.00	162.60	225
2020-12-15	160.30	160.30	152.20	160.30	0
2020-12-14	161.10	161.60	153.00	160.20	0
2020-12-11	156.40	157.80	150.80	157.10	50
2020-12-10	148.90	154.90	144.80	154.90	933
2020-12-09	146.60	147.90	139.40	147.90	0
2020-12-08	147.90	148.30	140.60	147.30	186
2020-12-07	149.10	149.40	142.00	148.50	0
2020-12-04	150.30	150.60	142.80	150.10	0
2020-12-03	148.60	151.40	142.80	151.20	0
2020-12-02	147.50	148.50	140.80	148.50	0
2020-12-01	148.40	148.40	141.00	148.20	0
2020-11-30	147.40	148.50	142.40	147.80	173
2020-11-27	144.70	145.30	137.60	145.30	171
2020-11-26	144.60	145.30	137.80	144.80	7
2020-11-25	144.70	144.70	137.40	144.10	121
2020-11-24	146.70	146.70	137.20	143.80	3
2020-11-23	146.50	146.80	139.40	146.20	0
2020-11-20	145.60	146.40	139.80	146.10	0
2020-11-19	146.70	147.40	139.60	146.10	0
2020-11-18	148.60	148.80	141.20	148.10	61
2020-11-17	148.80	149.50	141.40	149.50	0
2020-11-16	148.50	148.50	141.00	147.80	36
2020-11-13	146.30	149.20	140.00	149.20	1,975
2020-11-12	147.80	147.80	140.00	145.70	56
2020-11-11	143.60	147.60	139.40	147.60	53
2020-11-10	146.30	146.30	137.20	144.10	3
2020-11-09	146.40	148.70	140.60	145.50	3,011
2020-11-06	146.90	147.20	138.20	145.10	9
2020-11-05	145.50	146.20	139.40	145.50	0
2020-11-04	142.40	145.30	137.20	144.70	80
2020-11-03	139.20	142.30	135.60	141.90	0
2020-11-02	140.80	140.80	133.40	138.20	100
2020-10-30	124.40	141.00	118.20	140.50	4
2020-10-29	138.60	141.10	133.60	140.10	186
2020-10-28	140.60	140.90	133.60	140.50	20
2020-10-27	144.70	144.70	135.00	141.60	0
2020-10-26	145.60	145.60	145.60	145.60	0
2020-10-23	145.60	146.20	139.40	145.60	293
2020-10-22	147.80	147.80	139.00	145.80	0
2020-10-21	147.70	148.30	140.00	147.70	10
2020-10-20	149.10	149.10	141.60	146.50	613
2020-10-16	151.10	151.70	143.80	151.20	52
2020-10-15	152.40	152.40	142.40	150.70	739
2020-10-14	151.40	152.40	143.80	151.70	3,473
2020-10-13	150.80	151.10	143.40	151.10	21
2020-10-12	149.80	150.70	142.80	150.40	231
2020-10-09	146.80	150.20	142.20	149.90	8
2020-10-08	148.30	148.30	140.60	147.70	25
2020-10-07	146.90	147.80	139.60	147.40	142
2020-10-06	147.90	148.50	140.80	147.50	0
2020-10-05	146.40	149.10	139.40	148.40	0
2020-10-02	146.50	146.50	139.20	146.40	114
2020-10-01	149.40	149.40	142.00	146.80	62
2020-09-30	146.70	149.40	139.60	148.70	17
2020-09-29	149.70	149.70	142.20	147.20	462
2020-09-28	149.30	149.40	141.40	148.70	1,910
2020-09-25	150.50	150.90	144.20	147.70	109
2020-09-24	150.40	150.50	142.80	149.40	0
2020-09-23	151.50	151.50	143.80	151.00	0
2020-09-22	152.30	152.30	144.60	151.50	60
2020-09-21	152.40	152.40	143.80	151.70	0
2020-09-18	152.10	153.10	145.20	152.30	234
2020-09-17	149.70	153.10	143.80	153.10	167
2020-09-16	148.60	150.70	143.80	150.20	99
2020-09-15	148.50	149.90	142.40	149.10	33,445
2020-09-14	153.70	154.50	146.80	150.10	15,948
2020-09-11	154.20	154.20	146.20	153.70	3,199
2020-09-10	152.10	153.00	144.80	151.70	184
2020-09-09	148.50	152.10	144.00	151.70	28
2020-09-08	149.50	149.70	142.40	149.20	14
2020-09-07	147.80	149.30	142.40	149.30	3
2020-09-04	147.90	149.90	142.40	147.30	75
2020-09-03	147.70	148.30	141.00	147.70	1,478
2020-09-02	146.20	149.40	140.20	148.30	2,692
2020-09-01	144.10	146.00	138.20	146.00	120
2020-08-28	145.40	145.40	137.60	144.80	76
2020-08-27	145.30	145.50	137.60	144.50	68
2020-08-26	144.80	144.90	137.60	144.90	0
2020-08-25	144.90	146.80	140.20	145.10	0
2020-08-24	139.30	147.50	135.60	146.80	963
2020-08-21	138.30	138.60	131.40	138.60	899
2020-08-20	138.80	139.10	131.80	138.00	0
2020-08-19	139.00	139.40	133.00	139.40	0
2020-08-18	135.40	138.50	129.40	138.20	25
2020-08-17	132.00	134.60	126.40	134.60	39
2020-08-14	132.90	132.90	126.20	132.60	84
2020-08-13	132.30	132.70	126.00	132.70	19
2020-08-12	132.00	132.70	125.60	132.70	0
2020-08-11	132.40	132.50	126.20	131.70	23
2020-08-10	131.70	131.90	125.20	131.90	83
2020-08-07	128.80	131.80	123.00	131.80	43
2020-08-06	132.00	132.00	124.80	130.30	13
2020-08-05	132.70	133.10	126.40	132.30	40
2020-08-04	132.00	132.60	126.20	132.20	42
2020-08-03	131.80	132.30	125.60	131.60	50
2020-07-31	132.20	132.20	125.80	131.70	97
2020-07-30	135.30	135.30	127.40	135.20	0
2020-07-29	133.70	136.50	129.80	135.20	36
2020-07-28	135.40	135.50	128.80	134.70	37
2020-07-27	135.80	135.80	128.40	135.30	27
2020-07-24	137.00	137.00	127.40	133.70	30
2020-07-23	138.30	138.30	131.20	135.70	59
2020-07-22	138.50	138.70	131.60	137.70	15
2020-07-21	136.60	138.00	131.00	138.00	40
2020-07-20	136.70	136.80	129.80	136.70	0
2020-07-17	134.50	137.30	128.20	136.70	0
2020-07-16	132.90	134.00	127.20	133.80	0
2020-07-15	132.80	133.70	127.40	133.60	0
2020-07-14	132.50	132.60	125.80	132.30	0
2020-07-13	132.90	132.90	126.20	132.50	0
2020-07-10	131.20	132.10	125.60	131.60	89
2020-07-09	134.30	134.30	127.40	132.90	0
2020-07-08	134.70	134.70	127.80	133.90	0
2020-07-07	135.00	135.70	130.00	134.80	0
2020-07-06	135.90	135.90	129.00	135.30	0
2020-07-03	136.50	137.00	127.60	134.30	0
2020-07-02	136.60	136.90	130.00	136.70	0
2020-07-01	135.90	136.80	128.80	136.50	0
2020-06-30	136.20	136.30	129.20	135.90	85
2020-06-29	135.20	136.30	129.40	135.40	0
2020-06-26	134.60	135.40	129.00	133.80	4
2020-06-25	135.60	136.00	129.20	136.40	0
2020-06-24	135.70	136.40	129.00	137.50	0
2020-06-23	136.20	137.50	128.80	137.50	0
2020-06-22	133.10	137.70	129.80	136.60	0
2020-06-19	130.80	134.00	125.60	133.50	0
2020-06-18	128.70	130.10	124.40	130.10	0
2020-06-17	128.20	128.90	122.60	127.70	0
2020-06-16	127.70	130.20	121.60	127.70	0
2020-06-15	125.20	126.40	120.00	125.20	0
2020-06-12	123.10	127.20	117.20	126.80	0
2020-06-11	130.50	130.50	120.20	124.70	2
2020-06-10	130.60	131.30	124.60	130.10	0
2020-06-09	130.90	131.30	124.80	131.00	81
2020-06-08	130.90	131.30	124.40	131.10	0
2020-06-05	132.00	132.30	125.60	131.70	114
2020-06-04	134.20	134.20	126.40	132.30	0
2020-06-03	133.30	134.90	123.40	133.90	0
2020-06-02	135.40	135.80	129.00	133.20	98
2020-06-01	133.90	133.90	133.90	133.90	0
2020-05-29	132.20	134.40	127.40	133.50	0
2020-05-28	133.50	133.70	127.20	133.50	0
2020-05-27	131.80	133.00	126.60	132.30	0
2020-05-26	130.70	136.90	124.40	132.30	0
2020-05-22	125.80	128.40	122.00	125.80	0
2020-05-21	125.90	126.20	119.80	125.80	1,562
2020-05-20	124.80	125.30	119.00	124.90	0
2020-05-19	127.30	128.00	120.00	125.90	0
2020-05-18	129.40	129.40	122.80	128.50	0
2020-05-15	128.10	128.90	122.20	128.90	275
2020-05-14	124.70	127.30	118.20	127.30	0
2020-05-13	127.60	127.70	121.40	126.50	0
2020-05-12	126.80	127.70	121.60	127.70	0
2020-05-11	127.80	127.80	121.20	127.10	0
2020-05-07	127.00	129.00	120.60	129.00	0
2020-05-06	124.40	125.70	120.00	125.40	100
2020-05-05	127.10	127.40	121.00	126.70	7,194
2020-05-04	125.90	127.20	116.00	127.10	502
2020-05-01	127.40	127.40	127.40	127.40	0
2020-04-30	124.70	128.60	119.20	123.10	3,400
2020-04-29	121.70	123.20	115.80	123.10	1,507
2020-04-28	120.40	121.00	114.40	119.80	7,240
2020-04-27	122.90	122.90	116.40	119.80	8,580
2020-04-24	120.30	120.90	114.20	120.70	3,131
2020-04-23	119.50	119.80	113.80	119.80	0
2020-04-22	117.60	119.60	112.40	117.80	200
2020-04-21	115.60	117.90	111.00	117.80	3,121
2020-04-20	117.60	117.60	111.40	116.50	1,079
2020-04-17	118.70	118.70	111.80	115.90	300
2020-04-16	119.30	120.30	113.80	116.60	15
2020-04-15	118.40	119.30	111.60	118.80	142
2020-04-14	117.60	118.80	117.60	115.60	0
2020-04-10	114.40	115.60	114.40	115.60	0
2020-04-09	114.40	116.80	110.80	115.60	1,728
2020-04-08	116.20	116.20	109.20	113.40	0
2020-04-07	113.80	121.30	108.60	112.60	0
2020-04-06	111.70	113.30	107.60	109.70	0
2020-04-03	111.60	111.60	106.00	112.10	0
2020-04-03	111.60	111.60	104.20	109.70	0
2020-04-02	113.00	112.10	112.10	112.10	0
2020-04-02	113.00	113.00	107.20	112.90	0
2020-04-01	111.30	112.90	112.90	112.90	0

Share	Price	Change
Angle (AGL)	17.75	29.09%
Ondine Biomed (OBI)	6.50	28.78%
Fletcher King (FLK)	44.50	27.14%
Ceps (CEPS)	21.50	22.86%
Helix Exploration (HEX)	15.10	19.23%

Share	Price	Change
Mirriad Advertising (MIRI)	1.275	-40.23%
Indus Gas (INDI)	8.70	-26.25%
Seeen (SEEN)	3.75	-14.77%
Electric Guitar (ELEG)	1.80	-14.29%
Gfinity (GFIN)	0.03	-14.29%

Share	Price	Volume
Beacon Energy. (BCE)	0.0625	381,337,880
Baron Oil (BOIL)	0.0675	164,934,420
Tower Resources (TRP)	0.0215	153,494,590
Supply@me Cap (SYME)	0.028	143,098,134
Red Rock Resources (RRR)	0.0525	133,145,131