Abbott Laborato Share History

Abbott Laborato Share Price history. The following table shows end-of-day data 0Q15 historical share prices for Abbott Laborato, 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.

0Q15.L
Share Price 0Q15.L
Charts 0Q15.L
Trades 0Q15.L
History Compare
0Q15.L 0Q15.L
Share News 0Q15.L
RNS 0Q15.L
Accounts

Date	Open	High	Low	Close	Volume
2024-04-26	106.83	107.43	106.83	107.43	897
2024-04-25	106.83	106.83	106.83	106.83	2,504
2024-04-24	106.83	106.83	106.83	106.83	18,069
2024-04-23	106.83	106.83	106.83	106.83	1,435,049
2024-04-22	106.83	106.83	106.83	106.83	2,816
2024-04-19	110.62	110.62	106.83	106.83	19,674
2024-04-18	110.62	110.62	110.62	110.62	13,771
2024-04-17	110.62	110.62	110.62	110.62	9,423
2024-04-16	110.62	110.62	110.62	110.62	4,706
2024-04-15	110.62	110.62	110.62	110.62	37,696
2024-04-12	110.62	110.62	110.62	110.62	4,802
2024-04-11	111.91	111.91	110.62	110.62	4,596
2024-04-10	110.15	111.91	110.15	111.91	2,382
2024-04-09	110.15	110.15	110.15	110.15	430,965
2024-04-08	111.32	111.32	110.15	110.15	2,237
2024-04-05	111.32	111.32	111.32	111.32	730,505
2024-04-04	111.32	111.32	111.32	111.32	4,031
2024-04-03	111.58	111.58	111.32	111.32	4,537
2024-04-02	113.05	113.05	111.58	111.58	10,188
2024-04-01	113.05	113.05	113.05	113.05	0
2024-03-29	113.05	113.05	113.05	113.05	0
2024-03-28	113.05	113.05	113.05	113.05	1,855,471
2024-03-27	112.41	113.05	112.41	113.05	5,968
2024-03-26	112.41	112.41	112.41	112.41	12,716
2024-03-25	112.41	112.41	112.41	112.41	9,786
2024-03-22	112.41	112.41	112.41	112.41	3,788
2024-03-21	113.27	113.27	112.41	112.41	10,827
2024-03-20	113.27	113.27	113.27	113.27	10,466
2024-03-19	113.27	113.27	113.27	113.27	25,038
2024-03-18	113.27	113.27	113.27	113.27	5,414
2024-03-15	120.12	120.12	113.27	113.27	147,005
2024-03-14	120.12	120.12	120.12	120.12	5,093
2024-03-13	120.12	120.12	120.12	120.12	609
2024-03-12	120.12	120.12	120.12	120.12	1,986
2024-03-11	120.12	120.12	120.12	120.12	117,842
2024-03-08	120.12	120.12	120.12	120.12	17,972
2024-03-07	119.17	120.12	119.17	120.12	3,401
2024-03-06	119.17	119.17	119.17	119.17	1,899
2024-03-05	119.17	119.17	119.17	119.17	5,303
2024-03-04	119.67	119.67	119.17	119.17	1,386
2024-03-01	119.67	119.67	119.67	119.67	4,846
2024-02-29	119.67	119.67	119.67	119.67	1,881
2024-02-28	118.96	119.67	118.96	119.67	2,734
2024-02-27	118.96	118.96	118.96	118.96	1,218
2024-02-26	118.09	118.96	118.09	118.96	2,990
2024-02-23	118.09	118.09	118.09	118.09	1,904
2024-02-22	116.86	118.09	116.86	118.09	4,134
2024-02-21	115.12	116.86	115.12	116.86	7,447
2024-02-20	115.12	115.12	115.12	115.12	21,214
2024-02-19	111.98	115.12	111.98	115.12	0
2024-02-16	111.98	111.98	111.98	111.98	1,156,936
2024-02-15	111.98	111.98	111.98	111.98	4,079
2024-02-14	111.98	111.98	111.98	111.98	647,865
2024-02-13	111.70	111.98	111.70	111.98	1,255
2024-02-12	111.55	111.70	111.55	111.70	4,650
2024-02-09	113.02	113.02	111.55	111.55	2,280
2024-02-08	113.02	113.02	113.02	113.02	3,307
2024-02-07	113.02	113.02	113.02	113.02	15,312
2024-02-06	113.02	113.02	113.02	113.02	1,713
2024-02-05	113.02	113.02	113.02	113.02	6,278
2024-02-02	113.02	113.02	113.02	113.02	5,780
2024-02-01	113.02	113.02	113.02	113.02	178,555
2024-01-31	113.02	113.02	113.02	113.02	6,759
2024-01-30	112.15	113.02	112.15	113.02	4,964
2024-01-29	112.15	112.15	112.15	112.15	2,003
2024-01-26	111.00	112.15	111.00	112.15	2,740
2024-01-25	114.52	114.52	111.00	111.00	15,861
2024-01-24	114.52	114.52	114.52	114.52	28,257
2024-01-23	114.52	114.52	114.52	114.52	3,728
2024-01-22	114.52	114.52	114.52	114.52	3,670
2024-01-19	114.55	114.55	114.52	114.52	529,663
2024-01-18	114.55	114.55	114.55	114.55	835,635
2024-01-17	114.55	114.55	114.55	114.55	1,384
2024-01-16	114.55	114.55	114.55	114.55	1,740
2024-01-15	111.91	114.55	111.91	114.55	8
2024-01-12	111.91	111.91	111.91	111.91	2,575
2024-01-11	111.91	111.91	111.91	111.91	991
2024-01-10	111.91	111.91	111.91	111.91	2,897
2024-01-09	111.91	111.91	111.91	111.91	1,884
2024-01-08	110.33	111.91	110.33	111.91	1,349
2024-01-05	110.48	110.48	110.33	110.33	875
2024-01-04	110.48	110.48	110.48	110.48	2,531
2024-01-03	110.48	110.48	110.48	110.48	5,308
2024-01-02	110.48	110.48	110.48	110.48	1,338
2024-01-01	110.48	110.48	110.48	110.48	0
2023-12-29	108.76	110.48	108.76	110.48	671
2023-12-28	108.76	108.76	108.76	108.76	1,063
2023-12-27	107.36	108.76	107.36	108.76	589
2023-12-26	107.36	107.36	107.36	107.36	0
2023-12-25	107.36	107.36	107.36	107.36	0
2023-12-22	107.36	107.36	107.36	107.36	1,326
2023-12-21	107.36	107.36	107.36	107.36	2,427
2023-12-20	107.36	107.36	107.36	107.36	871
2023-12-19	107.36	107.36	107.36	107.36	759
2023-12-18	107.36	107.36	107.36	107.36	662
2023-12-15	104.78	107.36	104.78	107.36	11,175
2023-12-14	104.78	104.78	104.78	104.78	1,165,128
2023-12-13	104.78	104.78	104.78	104.78	1,447
2023-12-12	104.78	104.78	104.78	104.78	1,189,120
2023-12-11	104.78	104.78	104.78	104.78	1,985
2023-12-08	104.78	104.78	104.78	104.78	345
2023-12-07	104.78	104.78	104.78	104.78	2,291
2023-12-06	98.07	104.78	98.07	104.78	786
2023-12-05	98.07	98.07	98.07	98.07	5,095
2023-12-04	98.07	98.07	98.07	98.07	3,348
2023-12-01	98.07	98.07	98.07	98.07	398,518
2023-11-30	98.07	98.07	98.07	98.07	1,474
2023-11-29	98.07	98.07	98.07	98.07	1,995
2023-11-28	98.07	98.07	98.07	98.07	2,380
2023-11-27	98.07	98.07	98.07	98.07	1,926
2023-11-24	98.07	98.07	98.07	98.07	1,092
2023-11-23	98.07	98.07	98.07	98.07	0
2023-11-22	98.07	98.07	98.07	98.07	4,271
2023-11-21	98.07	98.07	98.07	98.07	69,565
2023-11-20	98.07	98.07	98.07	98.07	5,810
2023-11-17	98.07	98.07	98.07	98.07	1,790
2023-11-16	98.07	98.07	98.07	98.07	14,712
2023-11-15	92.73	98.07	92.73	98.07	1,783
2023-11-14	92.73	92.73	92.73	92.73	5,468
2023-11-13	92.73	92.73	92.73	92.73	3,192
2023-11-10	94.30	94.30	92.73	92.73	87,614
2023-11-09	94.30	94.30	94.30	94.30	249,673
2023-11-08	94.94	94.94	94.30	94.30	2,352
2023-11-07	94.94	94.94	94.94	94.94	1,963
2023-11-06	93.82	94.94	93.82	94.94	189,921
2023-11-03	93.82	93.82	93.82	93.82	2,002,176
2023-11-02	93.82	93.82	93.82	93.82	2,862
2023-11-01	93.82	93.82	93.82	93.82	108,999
2023-10-31	93.36	93.82	93.36	93.82	604,621
2023-10-30	93.36	93.36	93.36	93.36	3,670
2023-10-27	90.19	93.36	90.19	93.36	3,524
2023-10-26	90.19	90.19	90.19	90.19	1,717
2023-10-25	90.19	90.19	90.19	90.19	12,178
2023-10-24	90.19	90.19	90.19	90.19	259,407
2023-10-23	90.19	90.19	90.19	90.19	3,663
2023-10-20	90.19	90.19	90.19	90.19	7,145
2023-10-19	90.19	90.19	90.19	90.19	10,914
2023-10-18	90.19	90.19	90.19	90.19	9,797
2023-10-17	90.19	90.19	90.19	90.19	7,017
2023-10-16	90.19	90.19	90.19	90.19	394,221
2023-10-13	95.34	95.34	90.19	90.19	6,867
2023-10-12	95.34	95.34	95.34	95.34	8,491
2023-10-11	95.34	95.34	95.34	95.34	7,589
2023-10-10	95.34	95.34	95.34	95.34	4,335
2023-10-09	95.34	95.34	95.34	95.34	2,551
2023-10-06	95.34	95.34	95.34	95.34	3,895
2023-10-05	95.10	95.34	95.10	95.34	1,772
2023-10-04	95.10	95.10	95.10	95.10	2,464
2023-10-03	95.10	95.10	95.10	95.10	993
2023-10-02	98.98	98.98	98.98	98.98	2,509
2023-09-29	96.23	98.98	96.23	98.98	2,894
2023-09-28	96.23	96.23	96.23	96.23	3,400
2023-09-27	98.03	98.03	96.23	96.23	26,682
2023-09-26	98.03	98.03	98.03	98.03	1,448,136
2023-09-25	98.28	98.28	98.03	98.03	328,751
2023-09-22	100.76	100.76	98.28	98.28	279,016
2023-09-21	100.76	100.76	100.76	100.76	107,398
2023-09-20	101.13	101.13	100.76	100.76	971
2023-09-19	101.09	101.13	101.09	101.13	659,016
2023-09-18	102.20	102.20	101.09	101.09	1,949
2023-09-15	102.20	102.20	102.20	102.20	167,823
2023-09-14	102.20	102.20	102.20	102.20	1,962
2023-09-13	102.20	102.20	102.20	102.20	3,799
2023-09-12	102.57	102.57	102.20	102.20	8,688
2023-09-11	100.78	102.57	100.78	102.57	130,555
2023-09-08	101.34	101.34	100.78	100.78	2,579
2023-09-07	101.70	101.70	101.34	101.34	5,894
2023-09-06	102.93	102.93	101.70	101.70	4,256
2023-09-05	102.85	102.93	102.85	102.93	3,076
2023-09-04	103.55	103.55	102.85	102.85	0
2023-09-01	103.30	103.55	103.30	103.55	4,464
2023-08-31	103.30	103.30	103.30	103.30	2,206
2023-08-30	103.30	103.30	103.30	103.30	1,889
2023-08-29	105.48	105.48	103.30	103.30	161,954
2023-08-28	105.48	105.48	105.48	105.48	0
2023-08-25	105.48	105.48	105.48	105.48	357
2023-08-24	105.48	105.48	105.48	105.48	5,918
2023-08-23	105.03	105.48	105.03	105.48	6,122
2023-08-22	104.28	105.03	104.28	105.03	26,733
2023-08-21	104.27	104.27	103.69	103.69	438,293
2023-08-18	105.24	105.24	104.27	104.27	1,259
2023-08-17	104.96	105.24	104.96	105.24	19,037
2023-08-16	106.10	106.10	104.96	104.96	209,401
2023-08-15	105.85	106.10	105.85	106.10	426,048
2023-08-14	104.22	105.85	104.22	105.85	567
2023-08-11	106.80	106.80	104.22	104.22	408,609
2023-08-10	105.80	106.80	105.80	106.80	954
2023-08-09	103.97	105.80	103.97	105.80	914
2023-08-08	107.97	107.97	103.97	103.97	208,632
2023-08-07	107.62	107.97	107.62	107.97	1,539
2023-08-04	107.62	107.62	107.62	107.62	1,051
2023-08-03	110.02	110.02	107.62	107.62	1,200
2023-08-02	111.73	111.73	110.02	110.02	57,485
2023-08-01	111.44	111.73	111.44	111.73	4,387
2023-07-31	111.89	111.89	111.44	111.44	1,761
2023-07-28	113.38	113.38	111.89	111.89	1,447,509
2023-07-27	113.38	113.38	113.38	113.38	3,427
2023-07-26	115.45	115.45	113.38	113.38	1,444
2023-07-25	115.45	115.45	115.45	115.45	9,898
2023-07-24	112.13	115.45	112.13	115.45	49,015
2023-07-21	112.13	112.13	112.13	112.13	14,480
2023-07-20	106.68	112.13	106.68	112.13	35,894
2023-07-19	106.68	106.68	106.68	106.68	3,130
2023-07-18	107.04	107.04	106.68	106.68	2,213
2023-07-17	107.40	107.40	107.04	107.04	163,591
2023-07-14	107.40	107.40	107.40	107.40	2,215
2023-07-13	107.22	107.22	106.03	106.03	170,016
2023-07-12	106.96	107.22	106.96	107.22	170,557
2023-07-11	106.96	106.96	106.96	106.96	3,510
2023-07-10	107.04	107.04	106.96	106.96	1,171
2023-07-07	107.04	107.04	107.04	107.04	5,392
2023-07-06	107.04	107.04	107.04	107.04	3,283
2023-07-05	107.22	107.22	107.04	107.04	2,343
2023-07-04	107.22	107.22	107.22	107.22	0
2023-07-03	108.47	108.47	108.47	108.47	75,963
2023-06-30	108.47	108.47	108.47	108.47	7,207
2023-06-29	108.47	108.47	108.47	108.47	1,875
2023-06-28	108.24	108.47	108.24	108.47	2,149
2023-06-27	108.24	108.24	108.24	108.24	7,817
2023-06-26	107.00	108.24	107.00	108.24	2,889
2023-06-23	107.00	107.00	107.00	107.00	5,410
2023-06-22	107.00	107.00	107.00	107.00	198,163
2023-06-21	107.00	107.00	107.00	107.00	95,356
2023-06-20	105.44	107.00	105.44	107.00	156,891
2023-06-19	105.91	105.91	105.44	105.44	67
2023-06-16	104.00	105.91	104.00	105.91	69,287
2023-06-15	104.00	104.00	104.00	104.00	29,295
2023-06-14	100.82	103.31	100.82	103.31	96,665
2023-06-13	101.84	101.84	100.82	100.82	3,976
2023-06-12	101.23	101.84	101.23	101.84	193,904
2023-06-09	100.92	101.23	100.92	101.23	2,889
2023-06-08	101.26	101.26	100.92	100.92	4,644
2023-06-07	103.07	103.07	101.26	101.26	5,393
2023-06-06	103.75	103.75	103.07	103.07	5,298
2023-06-05	103.71	103.75	103.71	103.75	1,487
2023-06-02	101.91	103.15	101.91	103.15	75,626
2023-06-01	103.01	103.01	101.91	101.91	2,799
2023-05-31	103.01	103.01	103.01	103.01	76,666
2023-05-30	103.01	103.01	103.01	103.01	75,692
2023-05-29	103.01	103.01	103.01	103.01	0
2023-05-26	102.43	103.01	102.43	103.01	10,116
2023-05-25	105.02	105.02	102.43	102.43	19,540
2023-05-24	106.14	106.14	105.02	105.02	30,618
2023-05-23	109.05	109.05	106.14	106.14	3,316
2023-05-22	109.05	109.05	109.05	109.05	1,065
2023-05-19	110.31	110.31	109.05	109.05	1,612
2023-05-18	110.31	110.31	110.31	110.31	7,909
2023-05-17	110.31	110.31	110.31	110.31	36,771
2023-05-16	110.62	110.62	110.31	110.31	17,918
2023-05-15	109.76	110.62	109.76	110.62	197,129
2023-05-12	110.06	110.06	109.76	109.76	166,140
2023-05-11	109.88	110.06	109.88	110.06	7,842
2023-05-10	111.27	111.27	109.88	109.88	2,246
2023-05-09	111.61	111.61	111.27	111.27	1,799
2023-05-08	111.61	111.61	111.61	111.61	0
2023-05-05	111.13	111.61	111.13	111.61	3,341
2023-05-04	112.49	112.49	111.13	111.13	2,375
2023-05-03	111.06	111.06	110.93	110.93	11,370
2023-05-02	109.57	111.06	109.57	111.06	2,814
2023-05-01	109.57	109.57	109.57	109.57	0
2023-04-28	107.96	109.57	107.96	109.57	2,724
2023-04-27	110.00	110.00	107.96	107.96	3,285
2023-04-26	110.00	110.00	110.00	110.00	5,200
2023-04-25	111.89	111.89	110.34	110.34	7,442
2023-04-24	111.89	111.89	111.89	111.89	10,081
2023-04-21	111.51	111.51	111.43	111.43	55,331
2023-04-20	111.51	111.51	111.51	111.51	12,191
2023-04-19	104.78	111.51	104.78	111.51	25,036
2023-04-18	104.78	104.78	104.78	104.78	1,872
2023-04-17	104.11	104.78	104.11	104.78	3,888
2023-04-14	102.81	104.11	102.81	104.11	1,572
2023-04-13	102.81	102.81	102.81	102.81	3,494
2023-04-12	103.96	103.96	102.81	102.81	32,676
2023-04-11	103.39	103.96	103.39	103.96	27,653
2023-04-10	103.39	103.39	103.39	103.39	0
2023-04-07	103.39	103.39	103.39	103.39	0
2023-04-06	103.39	103.39	103.39	103.39	3,125
2023-04-05	102.22	103.39	102.22	103.39	3,364
2023-04-04	100.94	102.22	100.94	102.22	79,361
2023-04-03	100.89	100.94	100.89	100.94	2,149
2023-03-31	98.64	100.89	98.64	100.89	4,667
2023-03-30	97.61	97.61	97.61	97.61	2,056
2023-03-29	97.61	97.61	97.61	97.61	377,962
2023-03-28	98.49	98.49	97.62	97.62	155,488
2023-03-27	97.77	98.49	97.77	98.49	538
2023-03-24	96.94	97.57	96.94	97.57	1,240
2023-03-23	97.86	97.86	97.30	97.30	40,247
2023-03-22	98.03	98.35	98.03	98.35	66,785
2023-03-21	98.43	98.43	97.34	97.34	65,438
2023-03-20	98.43	98.43	98.43	98.43	3,079
2023-03-17	98.43	98.43	98.43	98.43	319,277
2023-03-16	97.66	98.12	97.66	98.12	7,642
2023-03-15	97.46	97.66	97.46	97.66	18,948
2023-03-14	98.43	98.43	98.04	98.04	11,959
2023-03-13	97.56	98.00	97.56	98.00	191,070
2023-03-10	98.67	98.67	97.56	97.56	5,320
2023-03-09	99.85	99.85	99.04	99.04	158,749
2023-03-08	100.17	100.17	99.85	99.85	376,240
2023-03-07	104.03	104.03	100.67	100.67	12,089
2023-03-06	103.30	104.03	103.30	104.03	2,046
2023-03-03	101.94	103.30	101.94	103.30	4,135
2023-03-02	101.29	102.04	101.29	102.04	73,224
2023-03-01	100.87	100.87	100.78	100.78	2,188
2023-02-28	100.50	100.87	100.50	100.87	6,703
2023-02-27	100.43	100.43	100.42	100.42	1,245
2023-02-24	103.32	103.32	100.43	100.43	20,355
2023-02-23	103.32	103.32	103.32	103.32	2,157
2023-02-22	103.86	103.86	103.86	103.86	402,723
2023-02-21	106.09	106.09	103.86	103.86	1,999
2023-02-20	106.09	106.09	106.09	106.09	0
2023-02-17	106.65	106.65	106.09	106.09	1,770
2023-02-16	106.65	106.65	106.65	106.65	1,360
2023-02-15	107.46	107.46	106.65	106.65	6,170
2023-02-14	108.50	108.50	108.50	108.50	4,933
2023-02-13	108.31	108.50	108.31	108.50	400,048
2023-02-10	109.09	109.09	108.31	108.31	879
2023-02-09	111.12	111.12	109.76	109.76	2,342
2023-02-08	111.12	111.12	111.12	111.12	328,318
2023-02-07	110.98	111.12	110.98	111.12	285,031
2023-02-06	111.19	111.19	110.98	110.98	1,227
2023-02-03	112.31	112.31	111.19	111.19	6,240
2023-02-02	110.53	112.31	110.53	112.31	7,270
2023-02-01	109.24	110.53	109.24	110.53	51,892
2023-01-31	110.37	110.37	109.24	109.24	1,454
2023-01-30	110.50	110.56	110.50	110.56	2,313
2023-01-27	111.06	111.06	110.50	110.50	673
2023-01-26	110.64	111.06	110.64	111.06	4,649
2023-01-25	113.40	113.40	110.64	110.64	2,695
2023-01-24	113.02	113.40	113.02	113.40	153,434
2023-01-23	112.12	113.02	112.12	113.02	129,446
2023-01-20	110.94	112.12	110.94	112.12	188,880
2023-01-19	111.89	111.89	110.94	110.94	9,889
2023-01-18	113.55	113.55	112.12	112.12	4,916
2023-01-17	113.53	113.53	113.47	113.47	91,028
2023-01-16	113.53	113.53	113.53	113.53	0
2023-01-13	111.82	113.53	111.82	113.53	672,467
2023-01-12	112.76	112.76	111.94	111.94	969
2023-01-11	113.17	113.17	112.76	112.76	2,624
2023-01-10	112.87	113.17	112.87	113.17	533
2023-01-09	110.97	112.55	110.97	112.55	202
2023-01-06	112.81	112.81	110.97	110.97	604
2023-01-05	111.80	112.81	111.80	112.81	1,089
2023-01-04	109.04	110.84	109.04	110.84	14,531
2023-01-03	110.59	110.59	109.04	109.04	1,013,255
2023-01-02	110.59	110.59	110.59	110.59	0
2022-12-30	110.59	110.59	110.59	110.59	299
2022-12-29	109.32	110.09	109.32	110.09	1,605
2022-12-28	107.62	109.32	107.62	109.32	1,488
2022-12-27	107.62	107.62	107.62	107.62	0
2022-12-26	107.62	107.62	107.62	107.62	0
2022-12-23	108.30	108.30	108.30	108.30	389
2022-12-22	107.93	108.30	107.93	108.30	652
2022-12-21	106.59	108.61	106.59	108.61	1,928
2022-12-20	106.58	106.58	106.32	106.32	1,104,037
2022-12-19	108.90	108.90	106.84	106.84	2,218
2022-12-16	108.90	108.90	108.90	108.90	2,540
2022-12-15	112.39	112.39	109.60	109.60	1,037
2022-12-14	111.27	112.38	111.27	112.38	1,819
2022-12-13	108.61	111.27	108.61	111.27	6,008
2022-12-12	107.94	108.55	107.94	108.55	580
2022-12-09	106.14	107.94	106.14	107.94	2,546
2022-12-08	104.39	106.14	104.39	106.14	13,220
2022-12-07	103.53	104.39	103.53	104.39	1,632
2022-12-06	105.71	105.71	104.00	104.00	1,727
2022-12-05	107.08	107.08	105.71	105.71	3,543
2022-12-02	106.34	107.08	106.34	107.08	2,920
2022-12-01	103.86	106.34	103.86	106.34	1,578
2022-11-30	105.04	105.04	103.86	103.86	688
2022-11-29	106.43	106.43	105.04	105.04	1,125
2022-11-28	106.96	106.96	106.43	106.43	997
2022-11-25	106.29	106.87	106.29	106.87	11,221
2022-11-24	106.16	106.29	106.16	106.29	0
2022-11-23	103.88	106.16	103.88	106.16	1,488
2022-11-22	104.32	104.32	103.34	103.34	37,871
2022-11-21	103.18	104.40	103.18	104.40	1,226
2022-11-18	102.85	103.18	102.85	103.18	157
2022-11-17	103.46	103.46	102.85	102.85	2,877
2022-11-16	102.34	103.46	102.34	103.46	99,487
2022-11-15	103.25	103.25	102.34	102.34	225
2022-11-14	105.67	105.67	103.26	103.26	1,142
2022-11-11	103.07	105.67	103.07	105.67	3,222
2022-11-10	99.77	103.07	99.77	103.07	2,035
2022-11-09	99.66	101.99	99.66	101.99	1,591
2022-11-08	99.75	99.75	99.66	99.66	921
2022-11-07	96.23	98.78	96.23	98.78	20,069
2022-11-04	95.85	96.23	95.85	96.23	431
2022-11-03	99.52	99.52	95.85	95.85	34,456
2022-11-02	99.62	99.62	99.52	99.52	287,513
2022-11-01	98.62	99.45	98.62	99.45	81,890
2022-10-31	99.51	99.51	98.62	98.62	2,178
2022-10-28	98.98	99.51	98.98	99.51	1,648
2022-10-27	98.98	98.98	98.98	98.98	788
2022-10-26	98.00	98.98	98.00	98.98	1,003,271
2022-10-25	97.33	97.33	96.41	96.41	265,523
2022-10-24	94.80	96.93	94.80	96.93	663
2022-10-21	96.56	96.56	94.80	94.80	7,596
2022-10-20	98.19	98.19	96.56	96.56	26,232
2022-10-19	104.91	104.91	98.19	98.19	39,846
2022-10-18	103.68	104.91	103.68	104.91	3,535
2022-10-17	102.05	103.68	102.05	103.68	119
2022-10-14	102.05	102.05	102.05	102.05	578,681
2022-10-13	100.60	100.60	100.60	100.60	2,040
2022-10-12	100.60	100.60	100.60	100.60	43,793
2022-10-11	101.59	101.59	100.60	100.60	1,181
2022-10-10	104.09	104.09	101.59	101.59	817
2022-10-07	102.48	104.09	102.48	104.09	135,330
2022-10-06	102.25	102.48	102.25	102.48	535
2022-10-05	102.50	102.50	102.25	102.25	1,195
2022-10-04	99.09	99.09	99.09	99.09	1,414
2022-10-03	98.46	99.09	98.46	99.09	707,342
2022-09-30	98.54	99.08	98.54	99.08	1,528
2022-09-29	98.72	98.72	98.54	98.54	2,090
2022-09-28	98.39	98.72	98.39	98.72	249,019
2022-09-27	100.58	100.58	99.35	99.35	52,924
2022-09-26	98.91	100.58	98.91	100.58	1,210
2022-09-23	100.54	100.54	99.54	99.54	132,085
2022-09-22	102.79	102.79	100.54	100.54	287,900
2022-09-21	102.08	102.79	102.08	102.79	340,185
2022-09-20	106.42	106.42	102.08	102.08	715,748
2022-09-19	106.42	106.42	106.42	106.42	0
2022-09-16	106.42	106.42	106.42	106.42	1,795
2022-09-15	106.42	106.42	106.42	106.42	3,174
2022-09-14	108.03	108.03	106.42	106.42	4,469
2022-09-13	108.40	108.40	108.03	108.03	1,988
2022-09-12	108.57	108.57	108.40	108.40	488
2022-09-09	105.93	108.57	105.93	108.57	109,300
2022-09-08	103.98	105.93	103.98	105.93	639
2022-09-07	103.91	103.98	103.91	103.98	2,831
2022-09-06	102.50	103.91	102.50	103.91	353
2022-09-05	104.60	104.60	102.50	102.50	0
2022-09-02	103.85	105.47	103.85	105.47	277
2022-09-01	102.22	103.08	102.22	103.08	293
2022-08-31	102.22	102.22	102.22	102.22	484
2022-08-30	104.61	104.61	102.57	102.57	180
2022-08-29	104.61	104.61	104.61	104.61	0
2022-08-26	105.01	105.01	104.61	104.61	758
2022-08-25	105.90	105.90	105.75	105.75	93,058
2022-08-24	106.02	106.02	105.90	105.90	32,139
2022-08-23	108.52	108.52	106.02	106.02	1,741
2022-08-22	109.51	109.51	108.52	108.52	868
2022-08-19	110.24	110.24	109.51	109.51	605
2022-08-18	110.55	110.55	110.24	110.24	650
2022-08-17	111.35	111.35	110.55	110.55	2,439
2022-08-16	111.80	111.80	111.35	111.35	863
2022-08-15	110.84	111.80	110.84	111.80	1,289
2022-08-12	111.93	111.93	110.86	110.86	461,743
2022-08-11	108.22	111.89	108.22	111.89	4,907
2022-08-10	108.22	108.22	108.22	108.22	108
2022-08-09	108.67	108.67	108.22	108.22	276,096
2022-08-08	108.74	109.39	108.74	109.39	130,157
2022-08-05	110.50	110.50	108.74	108.74	788
2022-08-04	109.43	110.50	109.43	110.50	102
2022-08-03	110.37	110.37	109.43	109.43	99
2022-08-02	108.26	110.37	108.26	110.37	560
2022-08-01	108.86	108.86	108.26	108.26	2,347
2022-07-29	111.01	111.01	108.86	108.86	141
2022-07-28	108.97	110.26	108.97	110.26	1,828
2022-07-27	108.63	108.97	108.63	108.97	104
2022-07-26	108.23	108.63	108.23	108.63	123,915
2022-07-25	109.56	109.56	108.34	108.34	401
2022-07-22	109.56	109.56	109.56	109.56	790
2022-07-21	107.84	109.56	107.84	109.56	2,389
2022-07-20	108.01	108.51	108.01	108.51	587,263
2022-07-19	108.46	108.46	108.01	108.01	929
2022-07-18	108.52	108.52	108.46	108.46	318
2022-07-15	104.74	107.93	104.74	107.93	1,307
2022-07-14	106.22	106.22	104.74	104.74	2,246
2022-07-13	108.66	108.66	106.22	106.22	829
2022-07-12	109.09	109.49	109.09	109.49	689
2022-07-11	109.50	109.50	109.09	109.09	181
2022-07-08	108.07	109.50	108.07	109.50	159
2022-07-07	109.41	109.41	108.07	108.07	111
2022-07-06	107.95	109.41	107.95	109.41	128,535
2022-07-05	110.22	110.22	107.95	107.95	80,533
2022-07-04	108.47	110.22	108.47	110.22	276,159
2022-07-01	107.53	108.06	107.53	108.06	174
2022-06-30	107.94	107.94	107.53	107.53	1,684
2022-06-29	109.27	109.27	107.94	107.94	179
2022-06-28	109.60	109.60	109.27	109.27	286
2022-06-27	107.80	109.60	107.80	109.60	1,336
2022-06-24	105.95	107.80	105.95	107.80	402
2022-06-23	105.81	105.95	105.81	105.95	253
2022-06-22	104.54	105.81	104.54	105.81	913
2022-06-21	103.06	104.37	103.06	104.37	1,205
2022-06-20	101.97	103.06	101.97	103.06	0
2022-06-17	101.97	101.97	101.97	101.97	116
2022-06-16	103.56	103.56	101.97	101.97	10,016
2022-06-15	103.65	104.30	103.65	104.30	4,847
2022-06-14	111.63	111.63	103.65	103.65	1,666
2022-06-13	111.63	111.63	111.63	111.63	3,891
2022-06-10	114.57	114.57	111.63	111.63	3,393
2022-06-09	114.85	114.85	114.57	114.57	452
2022-06-08	115.68	115.68	115.64	115.64	924
2022-06-07	116.93	116.93	115.68	115.68	154
2022-06-06	115.30	116.93	115.30	116.93	1,506
2022-06-03	115.30	115.30	115.30	115.30	0
2022-06-02	115.30	115.30	115.30	115.30	0
2022-06-01	116.12	116.12	114.92	114.92	2,233
2022-05-31	116.65	116.65	116.12	116.12	60,611
2022-05-30	116.65	116.65	116.65	116.65	0
2022-05-27	114.22	116.65	114.22	116.65	2,303
2022-05-26	113.99	114.22	113.99	114.22	121
2022-05-25	113.21	113.99	113.21	113.99	410
2022-05-24	114.07	114.07	113.21	113.21	4,549
2022-05-23	111.37	114.07	111.37	114.07	46
2022-05-20	112.11	112.11	111.37	111.37	1,874
2022-05-19	114.88	114.88	112.03	112.03	915
2022-05-18	112.81	114.88	112.81	114.88	277,230
2022-05-17	108.54	112.81	108.54	112.81	23,751
2022-05-16	109.84	109.84	108.54	108.54	3,077
2022-05-13	106.59	109.84	106.59	109.84	2,686
2022-05-12	107.46	107.46	106.59	106.59	3,194
2022-05-11	106.72	107.46	106.72	107.46	1,672
2022-05-10	108.14	108.14	107.11	107.11	1,146
2022-05-09	111.95	111.95	109.18	109.18	2,919
2022-05-06	115.70	115.70	112.00	112.00	254,154
2022-05-05	112.50	115.70	112.50	115.70	339,433
2022-05-04	112.58	112.58	112.50	112.50	80,781
2022-05-03	115.59	115.59	113.23	113.23	11,965
2022-05-02	115.59	115.59	115.59	115.59	0
2022-04-29	116.96	116.96	114.83	114.83	1,412
2022-04-28	117.55	117.55	116.96	116.96	1,657
2022-04-27	117.59	117.59	117.55	117.55	179
2022-04-26	118.35	118.35	117.53	117.53	255,312
2022-04-25	120.71	120.71	118.35	118.35	508,064
2022-04-22	123.93	123.93	120.71	120.71	1,957
2022-04-21	123.68	123.68	123.06	123.06	240
2022-04-20	119.92	123.56	119.92	123.56	3,476
2022-04-19	119.57	119.92	119.57	119.92	68,025
2022-04-18	119.57	119.57	119.57	119.57	0
2022-04-15	119.57	119.57	119.57	119.57	0
2022-04-14	117.98	119.57	117.98	119.57	141,871
2022-04-13	119.04	119.04	117.98	117.98	879
2022-04-12	121.08	121.08	119.87	119.87	298
2022-04-11	123.64	123.64	121.08	121.08	36,076
2022-04-08	122.56	123.64	122.56	123.64	131,801
2022-04-07	119.24	122.56	119.24	122.56	295,981
2022-04-06	120.95	120.95	118.63	118.63	1,858
2022-04-05	117.86	120.95	117.86	120.95	1,470
2022-04-04	118.36	118.36	117.86	117.86	673
2022-04-01	120.13	120.13	118.36	118.36	172,558
2022-03-31	120.07	120.13	120.07	120.13	697
2022-03-30	119.70	119.70	119.44	119.44	10,612
2022-03-29	118.17	120.25	118.17	120.25	32,353
2022-03-28	118.17	118.17	118.17	118.17	973
2022-03-25	117.14	118.17	117.14	118.17	187,066
2022-03-24	118.69	118.69	117.14	117.14	965
2022-03-23	121.28	121.28	118.69	118.69	525,626
2022-03-22	121.32	122.35	121.32	122.35	2,668
2022-03-21	119.48	121.32	119.48	121.32	400,763
2022-03-18	120.86	121.20	120.86	121.20	248,797
2022-03-17	118.04	120.86	118.04	120.86	1,389
2022-03-16	116.84	118.04	116.84	118.04	749
2022-03-15	115.51	116.94	115.51	116.94	514
2022-03-14	115.37	115.51	115.37	115.51	2,186
2022-03-11	116.54	116.54	116.17	116.17	101
2022-03-10	118.23	118.23	116.50	116.50	1,485
2022-03-09	116.08	118.23	116.08	118.23	677
2022-03-08	119.23	119.23	116.08	116.08	1,458
2022-03-07	119.35	119.35	119.23	119.23	18,741
2022-03-04	121.31	121.31	119.35	119.35	1
2022-03-03	120.68	121.37	120.68	121.37	100
2022-03-02	120.07	120.07	119.91	119.91	748
2022-03-01	120.11	120.11	120.07	120.07	419
2022-02-28	122.46	122.46	120.64	120.64	978
2022-02-25	116.38	122.25	116.38	122.25	309,832
2022-02-24	118.87	118.87	116.64	116.64	5,899
2022-02-23	117.86	118.87	117.86	118.87	5,583
2022-02-22	116.19	118.15	116.19	118.15	61,930
2022-02-21	116.19	116.19	116.19	116.19	0
2022-02-18	121.29	121.29	116.19	116.19	3,363
2022-02-17	124.50	124.50	121.29	121.29	3,349
2022-02-16	124.50	124.50	124.50	124.50	18,996
2022-02-15	123.25	124.50	123.25	124.50	7,150
2022-02-14	125.37	125.37	123.25	123.25	299
2022-02-11	129.48	129.48	127.92	127.92	927
2022-02-10	130.70	130.70	129.48	129.48	77,169
2022-02-09	128.68	130.41	128.68	130.41	3,864
2022-02-08	128.82	128.82	128.82	128.82	1,288
2022-02-07	130.59	130.59	129.00	129.00	86
2022-02-04	130.59	130.59	130.59	130.59	246
2022-02-03	130.09	130.59	130.09	130.59	37,622
2022-02-02	126.66	129.07	126.66	129.07	1,103,269
2022-02-01	127.68	127.68	126.67	126.67	180
2022-01-31	121.90	127.32	121.90	127.32	1,811
2022-01-28	121.90	121.90	121.90	121.90	666
2022-01-27	121.13	121.90	121.13	121.90	3,111
2022-01-26	122.29	122.29	121.02	121.02	5,148
2022-01-25	121.05	122.29	121.05	122.29	943
2022-01-24	125.96	125.96	122.43	122.43	6,753
2022-01-21	127.24	127.24	125.96	125.96	191,567
2022-01-20	126.86	127.24	126.86	127.24	426
2022-01-19	125.83	126.86	125.83	126.86	116
2022-01-18	128.16	128.16	125.83	125.83	7,117
2022-01-17	127.89	128.16	127.89	128.16	0
2022-01-14	130.61	130.61	127.88	127.88	379
2022-01-13	133.68	133.68	130.61	130.61	1,646
2022-01-12	134.40	134.40	133.68	133.68	469
2022-01-11	134.40	134.40	134.40	134.40	865
2022-01-10	135.65	135.65	134.38	134.38	623
2022-01-07	135.65	135.65	135.21	135.21	498
2022-01-06	136.78	136.78	135.65	135.65	182,827
2022-01-05	141.37	141.37	136.78	136.78	195,627
2022-01-04	141.37	141.37	141.37	141.37	1,644
2022-01-03	141.37	141.37	141.37	141.37	0
2021-12-31	141.37	141.37	141.37	141.37	9
2021-12-30	140.54	141.37	140.54	141.37	579
2021-12-29	138.82	140.28	138.82	140.28	542
2021-12-28	138.82	138.82	138.82	138.82	0
2021-12-27	138.82	138.82	138.82	138.82	0
2021-12-24	138.82	138.82	138.82	138.82	0
2021-12-23	136.19	138.82	136.19	138.82	560
2021-12-22	133.78	136.19	133.78	136.19	497
2021-12-21	135.21	135.21	133.78	133.78	1,120
2021-12-20	135.37	135.42	135.37	135.42	11,026
2021-12-17	135.37	135.37	135.37	135.37	2,346
2021-12-16	133.28	136.00	133.28	136.00	195,772
2021-12-15	132.60	134.30	132.60	134.30	8,109
2021-12-14	136.22	136.22	132.69	132.69	5,897
2021-12-13	132.83	136.22	132.83	136.22	2,232
2021-12-10	133.06	133.06	132.83	132.83	1,390
2021-12-09	132.90	133.06	132.90	133.06	671
2021-12-08	132.29	132.90	132.29	132.90	4,213
2021-12-07	132.29	132.29	132.29	132.29	3,172
2021-12-06	128.96	132.29	128.96	132.29	1,980
2021-12-03	128.96	128.96	128.96	128.96	1,064
2021-12-02	128.04	128.96	128.04	128.96	1,403
2021-12-01	126.76	128.04	126.76	128.04	1,378
2021-11-30	126.76	126.76	126.76	126.76	646
2021-11-29	126.76	126.76	126.76	126.76	644
2021-11-26	125.07	126.76	125.07	126.76	2,787
2021-11-25	123.68	125.07	123.68	125.07	0
2021-11-24	123.68	123.68	123.68	123.68	1,789
2021-11-23	127.22	127.22	123.68	123.68	57,006
2021-11-22	127.22	127.22	127.22	127.22	2,315
2021-11-19	129.91	129.91	127.22	127.22	2,285
2021-11-18	129.91	129.91	129.91	129.91	940
2021-11-17	131.01	131.01	129.91	129.91	25,816
2021-11-16	129.86	131.14	129.86	131.14	17,646
2021-11-15	128.47	129.86	128.47	129.86	3,431
2021-11-12	128.31	128.31	128.19	128.19	9,837
2021-11-11	127.05	128.31	127.05	128.31	1,473
2021-11-10	125.80	126.89	125.80	126.89	2,458
2021-11-09	125.80	125.80	125.80	125.80	190,365
2021-11-08	125.65	125.80	125.65	125.80	1,221
2021-11-05	130.30	130.30	125.65	125.65	4,101
2021-11-04	127.24	130.30	127.24	130.30	79,221
2021-11-03	128.57	128.57	127.24	127.24	36,242
2021-11-02	128.43	129.06	128.43	129.06	3,213
2021-11-01	128.96	128.96	128.43	128.43	2,159
2021-10-29	127.97	128.96	127.97	128.96	884
2021-10-28	127.65	128.00	127.65	128.00	398
2021-10-27	127.65	127.65	127.65	127.65	2,955
2021-10-26	126.57	127.65	126.57	127.65	647
2021-10-25	125.52	126.57	125.52	126.57	1,131
2021-10-22	125.16	125.52	125.16	125.52	1,293
2021-10-21	122.85	124.53	122.85	124.53	1,004
2021-10-20	118.73	122.85	118.73	122.85	36,819
2021-10-19	117.28	118.73	117.28	118.73	947
2021-10-18	117.23	117.28	117.23	117.28	264
2021-10-15	117.44	117.44	117.23	117.23	161
2021-10-14	117.42	117.44	117.42	117.44	827
2021-10-13	116.95	117.00	116.95	117.00	3,738
2021-10-12	118.65	118.65	116.95	116.95	437
2021-10-11	118.35	118.65	118.35	118.65	821
2021-10-08	118.00	118.35	118.00	118.35	659
2021-10-07	115.90	118.00	115.90	118.00	461,012
2021-10-06	116.70	116.70	115.90	115.90	331
2021-10-05	114.53	116.70	114.53	116.70	537
2021-10-04	120.35	120.35	114.53	114.53	1,984
2021-10-01	120.35	120.35	120.35	120.35	812
2021-09-30	120.56	120.56	120.35	120.35	253
2021-09-29	118.68	120.56	118.68	120.56	250
2021-09-28	120.71	120.71	118.68	118.68	1,714
2021-09-27	124.81	124.81	120.71	120.71	468,471
2021-09-24	125.09	125.09	124.81	124.81	410
2021-09-23	125.50	125.50	125.09	125.09	2,001
2021-09-22	125.90	125.90	125.50	125.50	356
2021-09-21	126.00	126.00	125.90	125.90	874
2021-09-20	126.67	126.67	126.00	126.00	1,436
2021-09-17	127.20	127.20	126.67	126.67	55
2021-09-16	127.60	127.60	127.20	127.20	254
2021-09-15	127.71	127.71	127.60	127.60	572
2021-09-14	126.23	127.71	126.23	127.71	242
2021-09-13	128.50	128.50	125.85	125.85	38,529
2021-09-10	128.44	128.50	128.44	128.50	1,358
2021-09-09	128.19	128.44	128.19	128.44	561
2021-09-08	128.52	128.52	128.19	128.19	1,308
2021-09-07	128.74	128.74	128.52	128.52	1,182
2021-09-06	128.14	128.74	128.14	128.74	0
2021-09-03	127.53	128.14	127.53	128.14	1,106
2021-09-02	126.65	127.53	126.65	127.53	1,063
2021-09-01	124.69	126.65	124.69	126.65	1,355
2021-08-31	124.69	124.69	124.69	124.69	368
2021-08-30	124.69	124.69	124.69	124.69	0
2021-08-27	124.69	124.69	124.69	124.69	412
2021-08-26	124.91	124.91	124.69	124.69	890
2021-08-25	126.34	126.34	124.91	124.91	806
2021-08-24	126.34	126.34	126.34	126.34	77
2021-08-23	126.62	126.62	126.34	126.34	1,284
2021-08-20	126.40	126.62	126.40	126.62	1,392
2021-08-19	125.00	126.40	125.00	126.40	1,338
2021-08-18	124.36	125.00	124.36	125.00	1,107
2021-08-17	124.36	124.36	124.36	124.36	362
2021-08-16	122.66	124.36	122.66	124.36	2,466
2021-08-13	122.48	122.48	122.47	122.47	5,568
2021-08-12	122.01	122.68	122.01	122.68	1,652
2021-08-11	122.96	122.96	122.75	122.75	1,357
2021-08-10	122.58	122.58	122.58	122.58	37,235
2021-08-09	121.70	122.58	121.70	122.58	1,314
2021-08-06	121.50	121.51	121.50	121.51	19,252
2021-08-05	121.93	121.93	120.99	120.99	46,917
2021-08-04	121.90	121.90	121.39	121.39	513
2021-08-03	121.22	121.90	121.22	121.90	902
2021-08-02	121.00	121.22	121.00	121.22	9,813
2021-07-30	120.51	121.00	120.51	121.00	1,125
2021-07-29	120.51	120.51	120.51	120.51	116
2021-07-28	118.63	120.51	118.63	120.51	258
2021-07-27	118.63	118.63	118.63	118.63	1,276
2021-07-26	120.41	120.41	118.63	118.63	1,745
2021-07-23	117.05	120.41	117.05	120.41	394,201
2021-07-22	117.63	117.63	117.05	117.05	3,147
2021-07-21	119.01	119.01	117.63	117.63	932
2021-07-20	119.01	119.01	119.01	119.01	44,185
2021-07-19	117.79	119.01	117.79	119.01	27,497
2021-07-16	117.46	117.79	117.46	117.79	502
2021-07-15	117.46	117.46	117.46	117.46	1,159
2021-07-14	118.62	118.62	117.46	117.46	1,066
2021-07-13	118.74	118.87	118.74	118.87	60,103
2021-07-12	118.68	119.05	118.68	119.05	2,233
2021-07-09	118.68	118.68	118.68	118.68	1,933
2021-07-08	119.51	119.51	118.68	118.68	37,897
2021-07-07	118.34	119.51	118.34	119.51	127,016
2021-07-06	117.69	118.34	117.69	118.34	2,004
2021-07-05	116.71	117.69	116.71	117.69	0
2021-07-02	117.27	117.27	116.71	116.71	1,977
2021-07-01	117.57	117.57	117.27	117.27	4,107
2021-06-30	117.57	117.57	117.57	117.57	947
2021-06-29	113.39	117.57	113.39	117.57	2,492
2021-06-28	113.14	113.39	113.14	113.39	2,956
2021-06-25	112.95	113.14	112.95	113.14	1,181
2021-06-24	110.96	112.95	110.96	112.95	1,952
2021-06-23	111.42	111.42	110.96	110.96	728
2021-06-22	110.83	111.42	110.83	111.42	1,311
2021-06-21	111.77	111.77	110.83	110.83	1,303
2021-06-18	111.83	111.83	111.77	111.77	1,926
2021-06-17	110.19	110.19	109.75	109.75	1,750
2021-06-16	110.90	110.90	110.19	110.19	1,516
2021-06-15	110.17	110.90	110.17	110.90	1,269
2021-06-14	109.56	110.17	109.56	110.17	757
2021-06-11	109.93	109.93	109.56	109.56	510
2021-06-10	108.13	109.75	108.13	109.75	1,961
2021-06-09	110.50	110.50	108.13	108.13	2,001
2021-06-08	110.56	110.56	110.50	110.50	239,103
2021-06-07	108.40	110.56	108.40	110.56	2,847
2021-06-04	108.40	108.40	108.40	108.40	3,618
2021-06-03	106.84	108.40	106.84	108.40	4,357
2021-06-02	117.26	117.26	106.84	106.84	7,326
2021-06-01	117.26	117.26	117.26	117.26	5,461
2021-05-28	116.38	117.26	116.38	117.26	453
2021-05-27	116.40	116.40	116.38	116.38	287
2021-05-26	118.60	118.60	116.40	116.40	1,659
2021-05-25	117.80	118.39	117.80	118.39	1,785
2021-05-24	118.45	118.45	117.93	117.93	572,936
2021-05-21	116.82	118.45	116.82	118.45	351
2021-05-20	115.90	116.82	115.90	116.82	200
2021-05-19	117.80	117.80	115.90	115.90	662
2021-05-18	117.10	117.66	117.10	117.66	5,626
2021-05-17	117.96	117.96	117.10	117.10	1,340
2021-05-14	118.03	118.03	117.96	117.96	613
2021-05-13	116.88	118.03	116.88	118.03	99
2021-05-12	118.14	118.14	116.88	116.88	738
2021-05-11	118.83	118.83	118.14	118.14	128
2021-05-10	119.95	119.95	118.83	118.83	153,806
2021-05-07	117.83	119.95	117.83	119.95	296
2021-05-06	117.43	117.83	117.43	117.83	31,435
2021-05-05	117.34	117.43	117.34	117.43	493
2021-05-04	121.35	121.35	117.34	117.34	1,120
2021-04-30	120.70	121.35	120.70	121.35	117
2021-04-29	121.20	121.20	120.70	120.70	43
2021-04-28	121.55	121.55	121.20	121.20	193
2021-04-27	122.39	122.39	121.55	121.55	230
2021-04-26	123.40	123.40	122.39	122.39	26
2021-04-23	122.09	123.62	122.09	123.62	1,220
2021-04-22	122.09	122.09	122.09	122.09	5,061
2021-04-21	119.41	122.09	119.41	122.09	444
2021-04-20	124.97	124.97	119.41	119.41	12,738
2021-04-19	122.68	124.97	122.68	124.97	5,393
2021-04-16	122.78	122.78	122.68	122.68	1,691
2021-04-15	121.46	122.78	121.46	122.78	449
2021-04-14	122.25	122.25	121.54	121.54	14,820
2021-04-13	121.11	122.25	121.11	122.25	4,160
2021-04-12	119.88	121.11	119.88	121.11	3,072
2021-04-09	120.33	120.33	119.88	119.88	918
2021-04-08	120.24	120.33	120.24	120.33	709
2021-04-07	120.24	120.24	120.24	120.24	5
2021-04-06	119.58	122.07	119.58	122.07	34,829
2021-04-01	119.63	119.63	119.58	119.58	924
2021-03-31	120.97	120.97	119.63	119.63	1,642
2021-03-30	120.16	120.97	120.16	120.97	756
2021-03-29	119.39	120.16	119.39	120.16	373
2021-03-26	117.94	119.39	117.94	119.39	1,406
2021-03-25	119.47	119.47	117.94	117.94	2,681
2021-03-24	120.85	120.85	119.47	119.47	729
2021-03-23	121.44	121.44	120.85	120.85	2,148
2021-03-22	119.51	121.44	119.51	121.44	1,022
2021-03-19	118.37	119.07	118.37	119.07	1,551
2021-03-18	117.30	118.37	117.30	118.37	175
2021-03-17	118.75	118.75	117.30	117.30	1,701
2021-03-16	117.62	118.75	117.62	118.75	779
2021-03-15	116.52	117.62	116.52	117.62	385
2021-03-12	117.65	117.65	117.40	117.40	15,791
2021-03-11	117.41	117.41	117.09	117.09	8,182
2021-03-10	118.37	118.53	118.37	118.53	2,466
2021-03-09	117.40	118.37	117.40	118.37	1,401
2021-03-08	115.24	117.40	115.24	117.40	742
2021-03-05	116.19	116.19	115.24	115.24	1,607
2021-03-04	120.45	120.45	118.84	118.84	2,247
2021-03-03	121.20	121.20	120.45	120.45	8,179
2021-03-02	122.30	122.30	121.20	121.20	363
2021-03-01	120.18	122.30	120.18	122.30	2,172
2021-02-26	122.49	122.49	120.18	120.18	1,286
2021-02-25	120.80	122.49	120.80	122.49	1,292
2021-02-24	120.42	120.80	120.42	120.80	180,461
2021-02-23	120.84	120.84	120.42	120.42	3,345
2021-02-22	123.53	123.53	120.84	120.84	3,639
2021-02-19	125.44	125.44	123.53	123.53	1,604
2021-02-18	126.90	126.90	125.44	125.44	2,476
2021-02-17	127.48	127.48	126.90	126.90	1,604
2021-02-16	128.35	128.35	127.22	127.22	7,628
2021-02-15	127.70	128.35	127.70	128.35	0
2021-02-12	126.38	127.70	126.38	127.70	24,004
2021-02-11	126.14	126.38	126.14	126.38	5,067
2021-02-10	124.47	126.14	124.47	126.14	3,001
2021-02-09	124.38	124.54	124.38	124.54	17,027
2021-02-08	122.48	124.38	122.48	124.38	75,509
2021-02-05	119.67	122.05	119.67	122.05	8,634
2021-02-04	120.13	120.83	120.13	120.83	8,297
2021-02-03	121.63	121.63	119.90	119.90	10,224
2021-02-02	124.60	124.60	122.12	122.12	13,886
2021-02-01	122.86	124.60	122.86	124.60	58,708
2021-01-29	122.80	122.86	122.80	122.86	29,818
2021-01-28	116.35	122.80	116.35	122.80	989
2021-01-27	113.75	117.73	113.75	117.73	1,208
2021-01-26	114.50	114.50	113.75	113.75	106
2021-01-25	113.18	114.50	113.18	114.50	501
2021-01-22	113.11	113.18	113.11	113.18	876
2021-01-21	112.71	112.71	111.73	111.73	322,714
2021-01-20	112.23	112.71	112.23	112.71	927
2021-01-19	111.16	112.23	111.16	112.23	2,872
2021-01-18	111.18	111.18	111.16	111.16	0
2021-01-15	110.85	111.18	110.85	111.18	29
2021-01-14	111.66	111.66	110.85	110.85	62
2021-01-13	108.29	111.66	108.29	111.66	434
2021-01-12	111.04	111.04	108.29	108.29	913
2021-01-11	110.74	111.04	110.74	111.04	808
2021-01-08	110.93	111.34	110.93	111.34	1,989
2021-01-07	110.51	110.93	110.51	110.93	277
2021-01-06	108.75	110.51	108.75	110.51	282,146
2021-01-05	107.42	108.75	107.42	108.75	175
2021-01-04	108.25	108.25	107.42	107.42	424
2020-12-31	108.17	108.25	108.17	108.25	0
2020-12-30	108.52	108.52	108.17	108.17	228
2020-12-29	108.51	108.52	108.51	108.52	3,291
2020-12-24	108.51	108.51	108.51	108.51	0
2020-12-23	108.99	108.99	108.51	108.51	475
2020-12-22	107.64	108.99	107.64	108.99	1,177
2020-12-21	107.92	107.92	106.44	106.44	1,103
2020-12-18	108.69	108.69	108.22	108.22	812
2020-12-17	106.88	108.69	106.88	108.69	1,679
2020-12-16	106.90	106.90	106.88	106.88	51
2020-12-15	108.24	108.24	106.90	106.90	28
2020-12-14	106.82	108.24	106.82	108.24	951
2020-12-11	107.46	107.46	106.82	106.82	3,456
2020-12-10	106.11	107.46	106.11	107.46	351
2020-12-09	106.70	106.70	106.11	106.11	122,413
2020-12-08	107.77	107.77	106.83	106.83	828
2020-12-07	107.76	107.77	107.76	107.77	2,230
2020-12-04	106.30	107.76	106.30	107.76	622
2020-12-03	108.50	108.50	106.30	106.30	777
2020-12-02	108.46	108.50	108.46	108.50	67
2020-12-01	107.54	108.46	107.54	108.46	271
2020-11-30	107.62	107.62	107.54	107.54	658
2020-11-27	105.84	107.88	105.84	107.88	4,762
2020-11-26	106.51	106.51	105.84	105.84	0
2020-11-25	108.26	108.26	106.51	106.51	402
2020-11-24	109.82	109.82	108.26	108.26	112
2020-11-23	111.26	111.26	109.82	109.82	367
2020-11-20	110.14	111.26	110.14	111.26	2,386
2020-11-19	111.42	111.42	110.14	110.14	126
2020-11-18	114.20	114.20	111.42	111.42	501
2020-11-17	113.07	114.20	113.07	114.20	291
2020-11-16	112.23	113.07	112.23	113.07	843
2020-11-13	112.43	112.43	112.23	112.23	235
2020-11-12	112.84	112.84	112.43	112.43	406
2020-11-11	109.94	112.84	109.94	112.84	1,629
2020-11-10	110.38	110.38	109.94	109.94	129
2020-11-09	114.55	114.55	110.38	110.38	12,107
2020-11-06	113.14	114.55	113.14	114.55	359
2020-11-05	112.80	113.14	112.80	113.14	719
2020-11-04	109.21	112.80	109.21	112.80	573
2020-11-03	108.23	109.21	108.23	109.21	228,457
2020-11-02	104.64	108.23	104.64	108.23	565
2020-10-30	106.20	106.20	104.64	104.64	670
2020-10-29	105.87	106.20	105.87	106.20	208
2020-10-28	108.90	108.90	105.87	105.87	538
2020-10-27	109.05	109.05	108.90	108.90	299
2020-10-26	108.89	109.05	108.89	109.05	68,124
2020-10-23	109.41	109.41	108.89	108.89	133
2020-10-22	105.61	109.41	105.61	109.41	672
2020-10-21	108.52	108.52	105.61	105.61	719
2020-10-20	109.11	109.11	108.52	108.52	205
2020-10-16	107.44	109.32	107.44	109.32	438
2020-10-15	108.64	108.64	107.44	107.44	175,263
2020-10-14	109.27	109.27	108.64	108.64	1,204
2020-10-13	110.41	110.67	110.41	110.67	1,864
2020-10-12	109.44	110.41	109.44	110.41	680
2020-10-09	108.79	109.44	108.79	109.44	173,952
2020-10-08	107.87	108.79	107.87	108.79	129
2020-10-07	107.93	107.93	107.87	107.87	80
2020-10-06	108.18	108.18	107.93	107.93	501
2020-10-05	107.36	108.18	107.36	108.18	485
2020-10-02	109.84	109.84	107.36	107.36	463
2020-10-01	107.14	109.84	107.14	109.84	546
2020-09-30	105.22	107.14	105.22	107.14	210
2020-09-29	103.85	105.22	103.85	105.22	891
2020-09-28	102.02	103.85	102.02	103.85	123
2020-09-25	102.39	102.39	102.02	102.02	1,104
2020-09-24	103.40	103.40	102.39	102.39	156
2020-09-23	104.83	104.83	103.40	103.40	99
2020-09-22	106.86	106.86	104.83	104.83	103,661
2020-09-21	107.68	107.68	106.86	106.86	625
2020-09-18	105.77	107.68	105.77	107.68	354
2020-09-17	107.07	107.07	105.77	105.77	187
2020-09-16	106.91	107.07	106.91	107.07	62
2020-09-15	105.67	106.91	105.67	106.91	65
2020-09-14	105.54	105.67	105.54	105.67	106
2020-09-11	105.53	105.54	105.53	105.54	367
2020-04-03	79.41	79.41	79.41	79.41	0
2020-04-02	77.12	79.41	79.41	79.41	864
2020-04-01	80.36	77.12	77.12	77.12	8,620
2019-11-08	83.48	83.48	32.95	32.95	4
2019-11-07	82.99	82.99	32.95	32.95	15
2019-11-06	82.22	82.22	32.95	32.95	77
2019-11-05	83.73	83.73	32.95	32.95	573,897
2019-11-04	83.73	83.73	32.95	32.95	0
2019-11-01	84.33	84.33	32.95	32.95	44
2019-10-31	82.80	82.80	32.95	32.95	4,506
2019-10-30	82.92	82.92	32.95	32.95	46
2019-10-29	81.57	81.57	32.95	32.95	11
2019-10-28	81.43	81.43	32.95	32.95	2,000
2019-10-25	81.51	81.51	32.95	32.95	73
2019-10-24	81.52	81.52	32.95	32.95	191
2019-10-23	81.61	81.61	32.95	32.95	73
2019-10-22	81.61	81.61	32.95	32.95	0
2019-10-21	82.50	82.50	32.95	32.95	0
2019-10-18	82.26	82.26	32.95	32.95	46
2019-10-17	83.26	83.26	32.95	32.95	39
2019-10-16	82.20	82.20	32.95	32.95	29,176
2019-10-15	79.70	79.70	32.95	32.95	4,299

Share	Price	Change
Gunsynd (GUN)	0.17	41.67%
Global Petroleum (GBP)	0.075	30.43%
Redx Pharma (REDX)	11.25	26.67%
Strip Tinning (STG)	47.50	21.79%
Zenova Grp (ZED)	2.15	21.05%

Share	Price	Change
Petrofac (PFC)	14.70	-34.08%
Byotrol (BYOT)	0.10	-20%
Uk Oil & Gas (UKOG)	0.028	-20%
Europa Metals (EUZ)	1.15	-17.86%
Biome Tech (BIOM)	82.50	-17.5%

Share	Price	Volume
Mosman Oil Gas (MSMN)	0.02	1,425,592,032
Tower Resources (TRP)	0.0195	393,097,550
Cap-xx (CPX)	0.0825	288,155,539
Beacon Energy. (BCE)	0.055	216,414,131
Echo Energy (ECHO)	0.0039	194,604,735