Eli Lilly Ord Share History

Eli Lilly Ord Share Price history. The following table shows end-of-day data 0Q1G historical share prices for Eli Lilly Ord, 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.

0Q1G.L
Share Price 0Q1G.L
Charts 0Q1G.L
Trades 0Q1G.L
History Compare
0Q1G.L 0Q1G.L
Share News 0Q1G.L
RNS 0Q1G.L
Accounts

Date	Open	High	Low	Close	Volume
2024-05-03	669.65	669.65	669.65	669.65	9,479
2024-05-02	701.40	701.40	701.40	701.40	7,393
2024-05-01	713.25	713.25	713.25	713.25	3,319
2024-04-30	665.89	665.89	665.89	665.89	20,301
2024-04-29	665.89	665.89	665.89	665.89	4,101
2024-04-26	670.75	670.75	670.75	670.75	1,157
2024-04-25	667.63	667.63	667.63	667.63	2,584
2024-04-24	667.63	667.63	667.63	667.63	7,598
2024-04-23	671.88	671.88	671.88	671.88	1,831
2024-04-22	682.55	682.55	682.55	682.55	2,082
2024-04-19	682.55	682.55	682.55	682.55	8,356
2024-04-18	682.55	682.55	682.55	682.55	2,175
2024-04-17	682.91	682.91	682.91	682.91	6,748
2024-04-16	695.78	695.78	695.78	695.78	2,000
2024-04-15	695.78	695.78	695.78	695.78	4,212
2024-04-12	695.92	695.92	695.92	695.92	5,691
2024-04-11	695.92	695.92	695.92	695.92	2,744
2024-04-10	684.79	684.79	684.79	684.79	2,079
2024-04-09	684.79	684.79	684.79	684.79	3,941
2024-04-08	702.09	702.09	702.09	702.09	2,798
2024-04-05	702.67	702.67	702.67	702.67	3,094
2024-04-04	702.67	702.67	702.67	702.67	3,929
2024-04-03	702.67	702.67	702.67	702.67	7,819
2024-04-02	683.57	683.57	683.57	683.57	3,983
2024-04-01	711.01	711.01	711.01	711.01	0
2024-03-29	711.01	711.01	711.01	711.01	0
2024-03-28	711.01	711.01	711.01	711.01	5,567
2024-03-27	701.64	701.64	701.64	701.64	2,868
2024-03-26	698.70	698.70	698.70	698.70	6,537
2024-03-25	692.22	692.22	692.22	692.22	5,099
2024-03-22	694.32	694.32	694.32	694.32	3,375
2024-03-21	694.31	694.31	694.31	694.31	6,734
2024-03-20	681.79	681.79	681.79	681.79	2,721
2024-03-19	666.98	666.98	666.98	666.98	3,018
2024-03-18	666.98	666.98	666.98	666.98	4,527
2024-03-15	666.98	666.98	666.98	666.98	2,904
2024-03-14	668.42	668.42	668.42	668.42	3,752
2024-03-13	661.38	661.38	661.38	661.38	2,366
2024-03-12	661.38	661.38	661.38	661.38	2,812
2024-03-11	645.29	645.29	645.29	645.29	8,896
2024-03-08	668.42	668.42	668.42	668.42	138,587
2024-03-07	691.88	691.88	691.88	691.88	5,471
2024-03-06	684.58	684.58	684.58	684.58	3,196
2024-03-05	684.58	684.58	684.58	684.58	118,137
2024-03-04	699.35	699.35	699.35	699.35	5,557
2024-03-01	686.85	686.85	686.85	686.85	6,607
2024-02-29	663.47	663.47	663.47	663.47	3,273
2024-02-28	663.47	663.47	663.47	663.47	3,689
2024-02-27	672.52	672.52	672.52	672.52	5,251
2024-02-26	673.61	673.61	673.61	673.61	8,573
2024-02-23	673.61	673.61	673.61	673.61	3,452
2024-02-22	678.37	678.37	678.37	678.37	5,707
2024-02-21	655.94	655.94	655.94	655.94	5,333
2024-02-20	695.82	695.82	695.82	695.82	12,779
2024-02-19	695.82	695.82	695.82	695.82	10
2024-02-16	670.86	670.86	670.86	670.86	72,540
2024-02-15	670.86	670.86	670.86	670.86	4,780
2024-02-14	670.86	670.86	670.86	670.86	6,645
2024-02-13	648.19	648.19	648.19	648.19	3,899
2024-02-12	644.54	644.54	644.54	644.54	7,209
2024-02-09	644.54	644.54	644.54	644.54	4,825
2024-02-08	630.79	630.79	630.79	630.79	6,094
2024-02-07	630.79	630.79	630.79	630.79	5,486
2024-02-06	606.55	606.55	606.55	606.55	16,488
2024-02-05	562.54	562.54	562.54	562.54	8,102
2024-02-02	562.54	562.54	562.54	562.54	5,694
2024-02-01	562.54	562.54	562.54	562.54	54,955
2024-01-31	553.81	553.81	553.81	553.81	54,923
2024-01-30	557.10	557.10	557.10	557.10	1,571
2024-01-29	557.10	557.10	557.10	557.10	3,947
2024-01-26	551.18	551.18	551.18	551.18	2,329
2024-01-25	541.76	541.76	541.76	541.76	5,877
2024-01-24	551.42	551.42	551.42	551.42	3,600
2024-01-23	546.74	546.74	546.74	546.74	415,167
2024-01-22	545.15	545.15	545.15	545.15	2,250
2024-01-19	545.15	545.15	545.15	545.15	4,950
2024-01-18	534.89	534.89	534.89	534.89	3,173
2024-01-17	542.57	542.57	542.57	542.57	8,220
2024-01-16	552.88	552.88	552.88	552.88	54,618
2024-01-15	552.93	552.93	552.93	552.93	9
2024-01-12	547.38	547.38	547.38	547.38	2,540
2024-01-11	534.65	534.65	534.65	534.65	4,300
2024-01-10	534.65	534.65	534.65	534.65	13,605
2024-01-09	534.65	534.65	534.65	534.65	25,904
2024-01-08	523.71	523.71	523.71	523.71	3,656
2024-01-05	524.18	524.18	524.18	524.18	2,844
2024-01-04	518.29	518.29	518.29	518.29	18,961
2024-01-03	518.29	518.29	518.29	518.29	136,451
2024-01-02	498.68	498.68	498.68	498.68	26,279
2024-01-01	491.59	491.59	491.59	491.59	0
2023-12-29	491.59	491.59	491.59	491.59	1,079
2023-12-28	491.08	491.08	491.08	491.08	2,225
2023-12-27	491.08	491.08	491.08	491.08	1,725
2023-12-26	489.04	489.04	489.04	489.04	0
2023-12-25	489.04	489.04	489.04	489.04	0
2023-12-22	489.04	489.04	489.04	489.04	771
2023-12-21	505.52	505.52	505.52	505.52	1,553
2023-12-20	505.52	505.52	505.52	505.52	215,483
2023-12-19	505.52	505.52	505.52	505.52	4,655
2023-12-18	505.52	505.52	505.52	505.52	462,857
2023-12-15	494.98	494.98	494.98	494.98	6,764
2023-12-14	495.95	495.95	495.95	495.95	6,148
2023-12-13	510.79	510.79	510.79	510.79	1,775
2023-12-12	510.79	510.79	510.79	510.79	2,008
2023-12-11	502.57	502.57	502.57	502.57	5,421
2023-12-08	515.53	515.53	515.53	515.53	1,513
2023-12-07	518.75	518.75	518.75	518.75	1,795
2023-12-06	518.75	518.75	518.75	518.75	1,307
2023-12-05	518.75	518.75	518.75	518.75	2,524
2023-12-04	518.75	518.75	518.75	518.75	4,601
2023-12-01	518.75	518.75	518.75	518.75	2,102
2023-11-30	518.94	518.94	518.94	518.94	3,954
2023-11-29	519.48	519.48	519.48	519.48	2,447
2023-11-28	524.13	524.13	524.13	524.13	4,230
2023-11-27	524.13	524.13	524.13	524.13	4,892
2023-11-24	527.75	527.75	527.75	527.75	4,856
2023-11-23	527.49	527.49	527.49	527.49	11
2023-11-22	526.12	526.12	526.12	526.12	4,393
2023-11-21	526.12	526.12	526.12	526.12	3,368
2023-11-20	528.26	528.26	528.26	528.26	3,618
2023-11-17	522.71	522.71	522.71	522.71	4,589
2023-11-16	522.71	522.71	522.71	522.71	4,231
2023-11-15	522.71	522.71	522.71	522.71	132,301
2023-11-14	544.17	544.17	544.17	544.17	2,205
2023-11-13	544.17	544.17	544.17	544.17	11,760
2023-11-10	537.48	537.48	537.48	537.48	2,578
2023-11-09	537.48	537.48	537.48	537.48	176,827
2023-11-08	535.20	535.20	535.20	535.20	2,823
2023-11-07	504.67	504.67	504.67	504.67	2,229
2023-11-06	504.67	504.67	504.67	504.67	103,319
2023-11-03	504.67	504.67	504.67	504.67	5,828
2023-11-02	504.67	504.67	504.67	504.67	5,885
2023-11-01	504.67	504.67	504.67	504.67	1,490
2023-10-31	500.07	500.07	500.07	500.07	4,303
2023-10-30	506.39	506.39	506.39	506.39	1,443
2023-10-27	506.39	506.39	506.39	506.39	3,675
2023-10-26	530.71	530.71	530.71	530.71	2,867
2023-10-25	530.71	530.71	530.71	530.71	20,736
2023-10-24	530.71	530.71	530.71	530.71	5,389
2023-10-23	521.88	521.88	521.88	521.88	5,024
2023-10-20	521.88	521.88	521.88	521.88	7,146
2023-10-19	550.42	550.42	550.42	550.42	5,542
2023-10-18	550.42	550.42	550.42	550.42	4,569
2023-10-17	558.32	558.32	558.32	558.32	3,605
2023-10-16	558.32	558.32	558.32	558.32	9,424
2023-10-13	553.07	553.07	553.07	553.07	6,300
2023-10-12	544.70	544.70	544.70	544.70	3,476
2023-10-11	544.70	544.70	544.70	544.70	3,973
2023-10-10	525.39	525.39	525.39	525.39	9,093
2023-10-09	520.50	520.50	520.50	520.50	4,294
2023-10-06	490.92	490.92	490.92	490.92	1,446
2023-10-05	490.92	490.92	490.92	490.92	2,318
2023-10-04	490.92	490.92	490.92	490.92	5,412
2023-10-03	475.43	475.43	475.43	475.43	1,554
2023-10-02	489.44	489.44	489.44	489.44	2,201
2023-09-29	492.65	492.65	492.65	492.65	2,328
2023-09-28	500.93	500.93	500.93	500.93	5,642
2023-09-27	503.84	503.84	503.84	503.84	13,405
2023-09-26	503.23	503.23	503.23	503.23	1,475
2023-09-25	501.73	501.73	501.73	501.73	33,246
2023-09-22	501.90	501.90	501.90	501.90	2,080
2023-09-21	490.50	490.50	490.50	490.50	3,664
2023-09-20	514.16	514.16	514.16	514.16	1,681
2023-09-19	513.61	513.61	513.61	513.61	2,396
2023-09-18	514.46	514.46	514.46	514.46	4,305
2023-09-15	535.75	535.75	535.75	535.75	28,406
2023-09-14	535.75	535.75	535.75	535.75	70,401
2023-09-13	532.09	532.09	532.09	532.09	17,281
2023-09-12	533.78	533.78	533.78	533.78	5,787
2023-09-11	530.00	530.00	530.00	530.00	35,361
2023-09-08	521.86	521.86	521.86	521.86	3,414
2023-09-07	511.41	511.41	511.41	511.41	26,603
2023-09-06	496.42	496.42	496.42	496.42	2,131
2023-09-05	493.11	493.11	493.11	493.11	74,308
2023-09-04	493.11	493.11	493.11	493.11	0
2023-09-01	494.65	494.65	494.65	494.65	3,220
2023-08-31	486.11	486.11	486.11	486.11	987
2023-08-30	479.70	479.70	479.70	479.70	1,904
2023-08-29	486.27	486.27	486.27	486.27	2,462
2023-08-28	490.28	490.28	490.28	490.28	0
2023-08-25	490.28	490.28	490.28	490.28	58,883
2023-08-24	484.93	484.93	484.93	484.93	15,674
2023-08-23	485.03	485.03	485.03	485.03	3,900
2023-08-22	485.10	485.10	485.10	485.10	737
2023-08-21	483.17	483.17	483.17	483.17	7,052
2023-08-18	478.61	478.61	478.61	478.61	2,039
2023-08-17	479.38	479.38	479.38	479.38	1,691
2023-08-16	481.27	481.27	481.27	481.27	1,231
2023-08-15	475.23	475.23	475.23	475.23	169,344
2023-08-14	472.02	472.02	472.02	472.02	3,972
2023-08-11	461.75	461.75	461.75	461.75	2,536
2023-08-10	462.06	462.06	462.06	462.06	2,788
2023-08-09	461.30	461.30	461.30	461.30	3,836
2023-08-08	462.19	462.19	462.19	462.19	12,020
2023-08-07	395.62	395.62	395.62	395.62	1,654
2023-08-04	392.12	392.12	392.12	392.12	884
2023-08-03	395.84	395.84	395.84	395.84	1,351
2023-08-02	404.43	404.43	404.43	404.43	1,921
2023-08-01	397.34	397.34	397.34	397.34	103,499
2023-07-31	393.44	393.44	393.44	393.44	1,400
2023-07-28	394.27	394.27	394.27	394.27	916
2023-07-27	393.83	393.83	393.83	393.83	1,582
2023-07-26	389.14	389.14	389.14	389.14	1,360
2023-07-25	397.93	397.93	397.93	397.93	181,089
2023-07-24	401.47	401.47	401.47	401.47	1,378
2023-07-21	403.85	403.85	403.85	403.85	875
2023-07-20	399.75	399.75	399.75	399.75	10,665
2023-07-19	389.69	389.69	389.69	389.69	1,717
2023-07-18	389.28	389.28	389.28	389.28	1,328
2023-07-17	386.83	386.83	386.83	386.83	29,106
2023-07-14	384.80	384.80	384.80	384.80	2,560
2023-07-13	374.78	374.78	374.78	374.78	50,966
2023-07-12	387.85	387.85	387.85	387.85	51,287
2023-07-11	391.65	391.65	391.65	391.65	199,028
2023-07-10	400.47	400.47	400.47	400.47	888
2023-07-07	403.78	403.78	403.78	403.78	4,542
2023-07-06	418.70	418.70	418.70	418.70	1,450
2023-07-05	416.93	416.93	416.93	416.93	5,777
2023-07-04	416.16	416.16	416.16	416.16	30
2023-07-03	411.75	411.75	411.75	411.75	7,083
2023-06-30	417.60	417.60	417.60	417.60	1,614
2023-06-29	419.28	419.28	419.28	419.28	1,503
2023-06-28	414.74	414.74	414.74	414.74	3,725
2023-06-27	404.74	404.74	404.74	404.74	3,685
2023-06-26	404.78	404.78	404.78	404.78	9,266
2023-06-23	410.03	410.03	410.03	410.03	1,960
2023-06-22	411.19	411.19	411.19	411.19	92,127
2023-06-21	407.04	407.04	407.04	407.04	1,441
2023-06-20	407.04	407.04	407.04	407.04	4,878
2023-06-19	398.87	398.87	398.87	398.87	16
2023-06-16	404.52	404.52	404.52	404.52	70,797
2023-06-15	405.21	405.21	405.21	405.21	3,992
2023-06-14	402.08	402.08	402.08	402.08	43,333
2023-06-13	402.22	402.22	402.22	402.22	1,310
2023-06-12	402.40	402.40	402.40	402.40	1,225
2023-06-09	400.04	400.04	400.04	400.04	2,194
2023-06-08	401.46	401.46	401.46	401.46	182,083
2023-06-07	399.91	399.91	399.91	399.91	1,334
2023-06-06	400.76	400.76	400.76	400.76	1,707
2023-06-05	405.77	405.77	405.77	405.77	1,716
2023-06-02	402.60	402.60	402.60	402.60	751
2023-06-01	392.08	392.08	392.08	392.08	1,624
2023-05-31	388.33	388.33	388.33	388.33	2,705
2023-05-30	382.27	382.27	382.27	382.27	1,827
2023-05-29	385.17	385.17	385.17	385.17	0
2023-05-26	385.17	385.17	385.17	385.17	9,413
2023-05-25	381.93	381.93	381.93	381.93	45,000
2023-05-24	385.47	385.47	385.47	385.47	3,073
2023-05-23	383.51	383.51	383.51	383.51	209,709
2023-05-22	394.44	394.44	394.44	394.44	4,256
2023-05-19	398.83	398.83	398.83	398.83	2,118
2023-05-18	394.59	394.59	394.59	394.59	44,298
2023-05-17	389.40	389.40	389.40	389.40	145,971
2023-05-16	390.61	390.61	390.61	390.61	92,902
2023-05-15	385.84	385.84	385.84	385.84	3,317
2023-05-12	393.00	393.00	393.00	393.00	59,419
2023-05-11	389.68	389.68	389.68	389.68	1,034
2023-05-10	385.52	385.52	385.52	385.52	1,698
2023-05-09	383.87	383.87	383.87	383.87	87,008
2023-05-08	378.68	378.68	378.68	378.68	0
2023-05-05	378.68	378.68	378.68	378.68	1,754
2023-05-04	376.99	376.99	376.99	376.99	13,664
2023-05-03	380.04	380.04	380.04	380.04	18,059
2023-05-02	360.68	360.68	360.68	360.68	148,680
2023-05-01	354.77	354.77	354.77	354.77	0
2023-04-28	354.77	354.77	354.77	354.77	140,981
2023-04-27	342.70	342.70	342.70	342.70	140,658
2023-04-26	332.05	332.05	332.05	332.05	2,711
2023-04-25	344.70	344.70	344.70	344.70	2,935
2023-04-24	341.97	341.97	341.97	341.97	2,124
2023-04-21	338.46	338.46	338.46	338.46	33,667
2023-04-20	332.29	332.29	332.29	332.29	517
2023-04-19	331.52	331.52	331.52	331.52	849
2023-04-18	332.52	332.52	332.52	332.52	883
2023-04-17	334.81	334.81	334.81	334.81	1,571
2023-04-14	335.09	335.09	335.09	335.09	1,436
2023-04-13	334.56	334.56	334.56	334.56	2,884
2023-04-12	332.70	332.70	332.70	332.70	7,864
2023-04-11	332.38	332.38	332.38	332.38	27,132
2023-04-10	332.87	332.87	332.87	332.87	0
2023-04-07	332.87	332.87	332.87	332.87	0
2023-04-06	332.87	332.87	332.87	332.87	598
2023-04-05	330.37	330.37	330.37	330.37	1,985
2023-04-04	323.98	323.98	323.98	323.98	96,550
2023-04-03	317.96	317.96	317.96	317.96	102,421
2023-03-31	312.03	312.03	312.03	312.03	1,703
2023-03-30	309.15	309.15	309.15	309.15	711
2023-03-29	311.32	311.32	311.32	311.32	1,541
2023-03-28	307.85	307.85	307.85	307.85	146,582
2023-03-27	306.88	306.88	306.88	306.88	1,933
2023-03-24	308.91	308.91	308.91	308.91	939
2023-03-23	303.10	303.10	303.10	303.10	15,065
2023-03-22	307.28	307.28	307.28	307.28	4,460
2023-03-21	309.81	309.81	309.81	309.81	150,014
2023-03-20	304.59	304.59	304.59	304.59	22,829
2023-03-17	304.66	304.66	304.66	304.66	132,591
2023-03-16	306.90	306.90	306.90	306.90	2,024
2023-03-15	301.60	301.60	301.60	301.60	1,755
2023-03-14	295.16	295.16	295.16	295.16	2,445
2023-03-13	295.75	295.75	295.75	295.75	7,993
2023-03-10	292.52	292.52	292.52	292.52	2,389
2023-03-09	296.18	296.18	296.18	296.18	11,492
2023-03-08	294.11	294.11	294.11	294.11	1,047
2023-03-07	298.03	298.03	298.03	298.03	1,463
2023-03-06	298.03	298.03	298.03	298.03	2,120
2023-03-03	298.70	298.70	298.70	298.70	2,772
2023-03-02	290.45	290.45	290.45	290.45	844
2023-03-01	290.45	290.45	290.45	290.45	2,381
2023-02-28	290.45	290.45	290.45	290.45	4,215
2023-02-27	297.44	297.44	297.44	297.44	22,528
2023-02-24	302.26	302.26	302.26	302.26	538
2023-02-23	304.82	304.82	304.82	304.82	3,451
2023-02-22	302.36	302.36	302.36	302.36	551,864
2023-02-21	302.36	302.36	302.36	302.36	21,398
2023-02-20	303.47	303.47	303.47	303.47	0
2023-02-17	304.12	304.12	304.12	304.12	1,697
2023-02-16	306.55	306.55	306.55	306.55	72,573
2023-02-15	319.57	319.57	319.57	319.57	1,116
2023-02-14	320.64	320.64	320.64	320.64	246,442
2023-02-13	320.59	320.59	320.59	320.59	20,040
2023-02-10	320.59	320.59	320.59	320.59	350
2023-02-09	313.17	313.17	313.17	313.17	3,044
2023-02-08	313.17	313.17	313.17	313.17	418,403
2023-02-07	312.83	312.83	312.83	312.83	318,790
2023-02-06	313.59	313.59	313.59	313.59	6,095
2023-02-03	313.59	313.59	313.59	313.59	5,027
2023-02-02	293.86	293.86	293.86	293.86	8,280
2023-02-01	310.49	310.49	310.49	310.49	4,395
2023-01-31	316.10	316.10	316.10	316.10	783
2023-01-30	316.94	316.94	316.94	316.94	4,278
2023-01-27	317.80	317.80	317.80	317.80	12,551
2023-01-26	320.62	320.62	320.62	320.62	9,670
2023-01-25	319.52	319.52	319.52	319.52	1,977
2023-01-24	317.31	317.31	317.31	317.31	102,163
2023-01-23	316.00	316.00	316.00	316.00	3,307
2023-01-20	284.03	284.03	284.03	284.03	66,847
2023-01-19	323.14	323.14	323.14	323.14	1,193
2023-01-18	325.29	325.29	325.29	325.29	1,736
2023-01-17	333.35	333.35	333.35	333.35	31,043
2023-01-16	334.62	334.62	334.62	334.62	0
2023-01-13	336.13	336.13	336.13	336.13	733
2023-01-12	332.26	332.26	332.26	332.26	684
2023-01-11	326.48	326.48	326.48	326.48	1,318
2023-01-10	320.06	320.06	320.06	320.06	1,256
2023-01-09	328.36	328.36	328.36	328.36	502
2023-01-06	337.02	337.02	337.02	337.02	3,204
2023-01-05	335.58	335.58	335.58	335.58	1,439
2023-01-04	339.54	339.54	339.54	339.54	660
2023-01-03	337.31	337.31	337.31	337.31	1,129
2023-01-02	343.13	343.13	343.13	343.13	0
2022-12-30	343.13	343.13	343.13	343.13	199
2022-12-29	343.13	343.13	343.13	343.13	234
2022-12-28	340.26	340.26	340.26	340.26	773
2022-12-27	341.76	341.76	341.76	341.76	0
2022-12-26	341.76	341.76	341.76	341.76	0
2022-12-23	341.76	341.76	341.76	341.76	5,028
2022-12-22	341.76	341.76	341.76	341.76	1,192
2022-12-21	345.39	345.39	345.39	345.39	232
2022-12-20	333.47	333.47	333.47	333.47	1,017
2022-12-19	334.23	334.23	334.23	334.23	112
2022-12-16	331.84	331.84	331.84	331.84	66,577
2022-12-15	338.32	338.32	338.32	338.32	61,171
2022-12-14	334.19	334.19	334.19	334.19	9,896
2022-12-13	338.67	338.67	338.67	338.67	21,871
2022-12-12	340.13	340.13	340.13	340.13	52,091
2022-12-09	340.99	340.99	340.99	340.99	77,741
2022-12-08	350.00	350.00	350.00	350.00	5,922
2022-12-07	349.42	349.42	349.42	349.42	267
2022-12-06	349.14	349.14	349.14	349.14	628
2022-12-05	347.99	347.99	347.99	347.99	665
2022-12-02	348.67	348.67	348.67	348.67	636
2022-12-01	352.78	352.78	352.78	352.78	10,734
2022-11-30	347.89	347.89	347.89	347.89	102,001
2022-11-29	343.83	343.83	343.83	343.83	508
2022-11-28	343.99	343.99	343.99	343.99	8,226
2022-11-25	344.89	344.89	344.89	344.89	1,870
2022-11-24	341.87	341.87	341.87	341.87	0
2022-11-23	339.25	339.25	339.25	339.25	2,102
2022-11-22	343.91	343.91	343.91	343.91	16,849
2022-11-21	347.47	347.47	347.47	347.47	111
2022-11-18	343.90	343.90	343.90	343.90	49
2022-11-17	340.72	340.72	340.72	340.72	3,935
2022-11-16	334.61	334.61	334.61	334.61	143,114
2022-11-15	328.26	328.26	328.26	328.26	803
2022-11-14	339.93	339.93	339.93	339.93	8,500
2022-11-11	336.19	336.19	336.19	336.19	1,639
2022-11-10	367.02	367.02	367.02	367.02	1,276
2022-11-09	367.02	367.02	367.02	367.02	549
2022-11-08	358.48	358.48	358.48	358.48	880
2022-11-07	358.42	358.42	358.42	358.42	951
2022-11-04	367.34	367.34	367.34	367.34	5,252
2022-11-03	367.34	367.34	367.34	367.34	15,567
2022-11-02	361.03	361.03	361.03	361.03	83,684
2022-11-01	347.12	347.12	347.12	347.12	10,731
2022-10-31	362.48	362.48	362.48	362.48	7,367
2022-10-28	357.64	357.64	357.64	357.64	957
2022-10-27	354.06	354.06	354.06	354.06	18,547
2022-10-26	356.37	356.37	356.37	356.37	688,170
2022-10-25	349.47	349.47	349.47	349.47	83,862
2022-10-24	350.41	350.41	350.41	350.41	953
2022-10-21	337.35	337.35	337.35	337.35	905
2022-10-20	326.41	326.41	326.41	326.41	944
2022-10-19	329.35	329.35	329.35	329.35	726
2022-10-18	330.89	330.89	330.89	330.89	40,293
2022-10-17	332.83	332.83	332.83	332.83	12,282
2022-10-14	326.89	326.89	326.89	326.89	898
2022-10-13	326.89	326.89	326.89	326.89	1,062
2022-10-12	326.89	326.89	326.89	326.89	20,243
2022-10-11	326.89	326.89	326.89	326.89	485
2022-10-10	322.28	322.28	322.28	322.28	6,089
2022-10-07	329.72	329.72	329.72	329.72	20,309
2022-10-06	333.07	333.07	333.07	333.07	369
2022-10-05	321.61	321.61	321.61	321.61	1,185
2022-10-04	321.61	321.61	321.61	321.61	370,986
2022-10-03	320.74	320.74	320.74	320.74	24,734
2022-09-30	317.51	317.51	317.51	317.51	1,235
2022-09-29	323.04	323.04	323.04	323.04	4,040
2022-09-28	329.38	329.38	329.38	329.38	4,477
2022-09-27	308.84	308.84	308.84	308.84	24,281
2022-09-26	300.08	300.08	300.08	300.08	543
2022-09-23	297.47	297.47	297.47	297.47	134,108
2022-09-22	297.47	297.47	297.47	297.47	163,408
2022-09-21	291.89	291.89	291.89	291.89	17,578
2022-09-20	299.24	299.24	299.24	299.24	323,256
2022-09-19	299.24	299.24	299.24	299.24	0
2022-09-16	299.24	299.24	299.24	299.24	919
2022-09-15	297.56	297.56	297.56	297.56	1,820
2022-09-14	297.56	297.56	297.56	297.56	2,013
2022-09-13	297.56	297.56	297.56	297.56	4,161
2022-09-12	301.70	301.70	301.70	301.70	818
2022-09-09	308.09	308.09	308.09	308.09	8,500
2022-09-08	306.62	306.62	306.62	306.62	263
2022-09-07	306.39	306.39	306.39	306.39	89
2022-09-06	305.41	305.41	305.41	305.41	301
2022-09-05	294.62	294.62	294.62	294.62	0
2022-09-02	302.01	302.01	302.01	302.01	1,053
2022-09-01	298.05	298.05	298.05	298.05	872
2022-08-31	297.34	297.34	297.34	297.34	4,158
2022-08-30	297.92	297.92	297.92	297.92	350
2022-08-29	312.43	312.43	312.43	312.43	0
2022-08-26	312.43	312.43	312.43	312.43	551
2022-08-25	305.26	305.26	305.26	305.26	31,626
2022-08-24	309.28	309.28	309.28	309.28	24,786
2022-08-23	304.09	304.09	304.09	304.09	39,687
2022-08-22	312.14	312.14	312.14	312.14	2,397
2022-08-19	312.03	312.03	312.03	312.03	12,014
2022-08-18	301.74	301.74	301.74	301.74	239
2022-08-17	304.15	304.15	304.15	304.15	1,382
2022-08-16	297.04	297.04	297.04	297.04	53,136
2022-08-15	294.77	294.77	294.77	294.77	540
2022-08-12	287.07	287.07	287.07	287.07	3,977
2022-08-11	285.55	285.55	285.55	285.55	2,223
2022-08-10	286.37	286.37	286.37	286.37	1,748
2022-08-09	288.92	288.92	288.92	288.92	3,396
2022-08-08	291.73	291.73	291.73	291.73	259
2022-08-05	292.08	292.08	292.08	292.08	116
2022-08-04	292.30	292.30	292.30	292.30	804
2022-08-03	301.71	301.71	301.71	301.71	23,407
2022-08-02	312.29	312.29	312.29	312.29	29
2022-08-01	308.48	308.48	308.48	308.48	237
2022-07-29	313.47	313.47	313.47	313.47	871
2022-07-28	316.45	316.45	316.45	316.45	426
2022-07-27	314.45	314.45	314.45	314.45	239
2022-07-26	318.93	318.93	318.93	318.93	581
2022-07-25	316.37	316.37	316.37	316.37	131
2022-07-22	316.66	316.66	316.66	316.66	43
2022-07-21	317.98	317.98	317.98	317.98	128
2022-07-20	312.63	312.63	312.63	312.63	207
2022-07-19	316.94	316.94	316.94	316.94	343
2022-07-18	318.37	318.37	318.37	318.37	346
2022-07-15	324.54	324.54	324.54	324.54	493
2022-07-14	318.40	318.40	318.40	318.40	619
2022-07-13	321.29	321.29	321.29	321.29	1,975
2022-07-12	321.29	321.29	321.29	321.29	1,502
2022-07-11	327.11	327.11	327.11	327.11	3,935
2022-07-08	322.74	322.74	322.74	322.74	800
2022-07-07	316.79	316.79	316.79	316.79	562
2022-07-06	319.27	319.27	319.27	319.27	1,730
2022-07-05	313.87	313.87	313.87	313.87	202
2022-07-04	311.10	311.10	311.10	311.10	0
2022-07-01	307.82	307.82	307.82	307.82	51
2022-06-30	308.78	308.78	308.78	308.78	1,083
2022-06-29	311.27	311.27	311.27	311.27	136
2022-06-28	309.07	309.07	309.07	309.07	20,340
2022-06-27	313.16	313.16	313.16	313.16	735
2022-06-24	311.41	311.41	311.41	311.41	416
2022-06-23	296.75	296.75	296.75	296.75	287
2022-06-22	294.55	294.55	294.55	294.55	249
2022-06-21	287.78	287.78	287.78	287.78	428
2022-06-20	290.91	290.91	290.91	290.91	0
2022-06-17	290.91	290.91	290.91	290.91	100
2022-06-16	283.46	283.46	283.46	283.46	474
2022-06-15	291.14	291.14	291.14	291.14	1,249
2022-06-14	290.13	290.13	290.13	290.13	495
2022-06-13	289.64	289.64	289.64	289.64	729
2022-06-10	296.50	296.50	296.50	296.50	585
2022-06-09	300.95	300.95	300.95	300.95	63
2022-06-08	306.39	306.39	306.39	306.39	663
2022-06-07	295.90	295.90	295.90	295.90	64
2022-06-06	295.54	295.54	295.54	295.54	986
2022-06-03	299.21	299.21	299.21	299.21	0
2022-06-02	299.21	299.21	299.21	299.21	0
2022-06-01	299.21	299.21	299.21	299.21	1,944
2022-05-31	309.78	309.78	309.78	309.78	2,321
2022-05-30	309.78	309.78	309.78	309.78	0
2022-05-27	305.58	305.58	305.58	305.58	316
2022-05-26	297.92	297.92	297.92	297.92	1,239
2022-05-25	297.92	297.92	297.92	297.92	988
2022-05-24	293.22	293.22	293.22	293.22	1,996
2022-05-23	294.31	294.31	294.31	294.31	850
2022-05-20	286.94	286.94	286.94	286.94	120
2022-05-19	281.48	281.48	281.48	281.48	369
2022-05-18	296.97	296.97	296.97	296.97	119,174
2022-05-17	298.50	298.50	298.50	298.50	564
2022-05-16	306.38	306.38	306.38	306.38	4,086
2022-05-13	288.87	288.87	288.87	288.87	278
2022-05-12	287.24	287.24	287.24	287.24	109
2022-05-11	290.15	290.15	290.15	290.15	1,400
2022-05-10	287.54	287.54	287.54	287.54	20
2022-05-09	285.88	285.88	285.88	285.88	87
2022-05-06	288.58	288.58	288.58	288.58	972
2022-05-05	285.94	285.94	285.94	285.94	61,423
2022-05-04	283.42	283.42	283.42	283.42	40,800
2022-05-03	280.76	280.76	280.76	280.76	76
2022-05-02	281.77	281.77	281.77	281.77	0
2022-04-29	281.77	281.77	281.77	281.77	153
2022-04-28	285.65	285.65	285.65	285.65	5,449
2022-04-27	276.47	276.47	276.47	276.47	263
2022-04-26	274.81	274.81	274.81	274.81	251
2022-04-25	268.54	268.54	268.54	268.54	269
2022-04-22	281.67	281.67	281.67	281.67	6,136
2022-04-21	281.67	281.67	281.67	281.67	697
2022-04-20	281.67	281.67	281.67	281.67	100
2022-04-19	281.67	281.67	281.67	281.67	643
2022-04-18	282.52	282.52	282.52	282.52	0
2022-04-15	282.52	282.52	282.52	282.52	0
2022-04-14	282.52	282.52	282.52	282.52	1,036
2022-04-13	282.69	282.69	282.69	282.69	310
2022-04-12	287.08	287.08	287.08	287.08	537
2022-04-11	290.21	290.21	290.21	290.21	16,092
2022-04-08	291.85	291.85	291.85	291.85	1,390
2022-04-07	290.63	290.63	290.63	290.63	1,240
2022-04-06	279.32	279.32	279.32	279.32	425
2022-04-05	272.84	272.84	272.84	272.84	367
2022-04-04	271.13	271.13	271.13	271.13	1,721
2022-04-01	264.72	264.72	264.72	264.72	197,232
2022-03-31	267.31	267.31	267.31	267.31	4,967
2022-03-30	268.97	268.97	268.97	268.97	252
2022-03-29	268.63	268.63	268.63	268.63	278
2022-03-28	269.02	269.02	269.02	269.02	884
2022-03-25	269.02	269.02	269.02	269.02	805
2022-03-24	268.14	268.14	268.14	268.14	229
2022-03-23	269.76	269.76	269.76	269.76	567,934
2022-03-22	265.08	265.08	265.08	265.08	349
2022-03-21	269.80	269.80	269.80	269.80	346
2022-03-18	267.48	267.48	267.48	267.48	159,652
2022-03-17	265.89	265.89	265.89	265.89	545
2022-03-16	257.28	257.28	257.28	257.28	1,492
2022-03-15	258.78	258.78	258.78	258.78	1,395
2022-03-14	250.82	250.82	250.82	250.82	39
2022-03-11	250.69	250.69	250.69	250.69	2,003
2022-03-10	246.22	246.22	246.22	246.22	3,303
2022-03-09	246.24	246.24	246.24	246.24	15,898
2022-03-08	243.00	243.00	243.00	243.00	39
2022-03-07	241.33	241.33	241.33	241.33	14,711
2022-03-04	239.64	239.64	239.64	239.64	4,219
2022-03-03	236.18	236.18	236.18	236.18	6,972
2022-03-02	235.08	235.08	235.08	235.08	812
2022-03-01	228.92	228.92	228.92	228.92	102
2022-02-28	229.49	229.49	229.49	229.49	414
2022-02-25	231.93	231.93	231.93	231.93	69,002
2022-02-24	220.75	220.75	220.75	220.75	3,434
2022-02-23	222.84	222.84	222.84	222.84	220,973
2022-02-22	219.18	219.18	219.18	219.18	162,257
2022-02-21	219.42	219.42	219.42	219.42	0
2022-02-18	222.53	222.53	222.53	222.53	106
2022-02-17	223.61	223.61	223.61	223.61	3,040
2022-02-16	225.65	225.65	225.65	225.65	197,051
2022-02-15	224.82	224.82	224.82	224.82	67
2022-02-14	216.62	216.62	216.62	216.62	7,268
2022-02-11	219.04	219.04	219.04	219.04	56
2022-02-10	222.69	222.69	222.69	222.69	2,309
2022-02-09	225.37	225.37	225.37	225.37	13,177
2022-02-08	222.99	222.99	222.99	222.99	37
2022-02-07	222.99	222.99	222.99	222.99	130
2022-02-04	224.06	224.06	224.06	224.06	515
2022-02-03	223.02	223.02	223.02	223.02	422,036
2022-02-02	228.74	228.74	228.74	228.74	157
2022-02-01	225.99	225.99	225.99	225.99	129
2022-01-31	226.21	226.21	226.21	226.21	4,143
2022-01-28	221.61	221.61	221.61	221.61	30
2022-01-27	222.22	222.22	222.22	222.22	1,035
2022-01-26	221.76	221.76	221.76	221.76	108
2022-01-25	217.49	217.49	217.49	217.49	574
2022-01-24	215.28	215.28	215.28	215.28	438
2022-01-21	225.36	225.36	225.36	225.36	87
2022-01-20	225.35	225.35	225.35	225.35	102
2022-01-19	228.06	228.06	228.06	228.06	4,082
2022-01-18	223.83	223.83	223.83	223.83	920
2022-01-17	223.32	223.32	223.32	223.32	0
2022-01-14	230.47	230.47	230.47	230.47	28
2022-01-13	230.47	230.47	230.47	230.47	714
2022-01-12	231.11	231.11	231.11	231.11	4,945
2022-01-11	239.73	239.73	239.73	239.73	206
2022-01-10	237.70	237.70	237.70	237.70	119
2022-01-07	238.36	238.36	238.36	238.36	37
2022-01-06	236.25	236.25	236.25	236.25	145
2022-01-05	241.66	241.66	241.66	241.66	325
2022-01-04	243.77	243.77	243.77	243.77	195
2022-01-03	254.39	254.39	254.39	254.39	0
2021-12-31	254.39	254.39	254.39	254.39	0
2021-12-30	254.78	254.78	254.78	254.78	0
2021-12-29	254.78	254.78	254.78	254.78	162,916
2021-12-28	251.15	251.15	251.15	251.15	0
2021-12-27	251.15	251.15	251.15	251.15	0
2021-12-24	251.15	251.15	251.15	251.15	0
2021-12-23	249.64	249.64	249.64	249.64	164,422
2021-12-22	244.78	244.78	244.78	244.78	2,079
2021-12-21	241.62	241.62	241.62	241.62	1,221
2021-12-20	241.62	241.62	241.62	241.62	258,649
2021-12-17	247.77	247.77	247.77	247.77	713
2021-12-16	251.01	251.01	251.01	251.01	922
2021-12-15	251.01	251.01	251.01	251.01	1,449
2021-12-14	229.84	229.84	229.84	229.84	308
2021-12-13	230.31	230.31	230.31	230.31	52
2021-12-10	224.79	224.79	224.79	224.79	199
2021-12-09	225.87	225.87	225.87	225.87	156
2021-12-08	222.63	222.63	222.63	222.63	335
2021-12-07	226.48	226.48	226.48	226.48	127
2021-12-06	224.87	224.87	224.87	224.87	131
2021-12-03	227.33	227.33	227.33	227.33	113,332
2021-12-02	233.29	233.29	233.29	233.29	125
2021-12-01	233.29	233.29	233.29	233.29	38
2021-11-30	229.06	229.06	229.06	229.06	10,503
2021-11-29	241.72	241.72	241.72	241.72	173
2021-11-26	242.27	242.27	242.27	242.27	326,766
2021-11-25	244.65	244.65	244.65	244.65	0
2021-11-24	243.97	243.97	243.97	243.97	62
2021-11-23	244.20	244.20	244.20	244.20	337
2021-11-22	245.03	245.03	245.03	245.03	299
2021-11-19	245.05	245.05	245.05	245.05	1,927
2021-11-18	243.01	243.01	243.01	243.01	3,521
2021-11-17	243.03	243.03	243.03	243.03	29,974
2021-11-16	237.47	237.47	237.47	237.47	7,043
2021-11-15	237.47	237.47	237.47	237.47	10,045
2021-11-12	239.32	239.32	239.32	239.32	423
2021-11-11	242.56	242.56	242.56	242.56	102
2021-11-10	240.71	240.71	240.71	240.71	250
2021-11-09	239.48	239.48	239.48	239.48	2
2021-11-08	239.48	239.48	239.48	239.48	433
2021-11-05	241.10	241.10	241.10	241.10	807
2021-11-04	249.23	249.23	249.23	249.23	53
2021-11-03	239.83	239.83	239.83	239.83	16,801
2021-11-02	231.53	231.53	231.53	231.53	283
2021-11-01	231.53	231.53	231.53	231.53	694
2021-10-29	234.08	234.08	234.08	234.08	171
2021-10-28	231.94	231.94	231.94	231.94	215
2021-10-27	232.24	232.24	232.24	232.24	853
2021-10-26	228.03	228.03	228.03	228.03	918
2021-10-25	223.91	223.91	223.91	223.91	216
2021-10-22	223.24	223.24	223.24	223.24	141
2021-10-21	221.69	221.69	221.69	221.69	14,896
2021-10-20	224.64	224.64	224.64	224.64	15,690
2021-10-19	222.99	222.99	222.99	222.99	141
2021-10-18	222.20	222.20	222.20	222.20	234
2021-10-15	218.94	218.94	218.94	218.94	54,285
2021-10-14	217.47	217.47	217.47	217.47	2,563
2021-10-13	218.46	218.46	218.46	218.46	92
2021-10-12	216.27	216.27	216.27	216.27	26
2021-10-11	220.64	220.64	220.64	220.64	799
2021-10-08	217.39	217.39	217.39	217.39	292
2021-10-07	215.99	215.99	215.99	215.99	311
2021-10-06	215.12	215.12	215.12	215.12	8
2021-10-05	212.37	212.37	212.37	212.37	9
2021-10-04	208.06	208.06	208.06	208.06	320
2021-10-01	219.79	219.79	219.79	219.79	143
2021-09-30	219.79	219.79	219.79	219.79	396
2021-09-29	213.65	213.65	213.65	213.65	355
2021-09-28	209.55	209.55	209.55	209.55	5,652
2021-09-27	209.55	209.55	209.55	209.55	261,972
2021-09-24	212.91	212.91	212.91	212.91	67,148
2021-09-23	212.91	212.91	212.91	212.91	837
2021-09-22	212.91	212.91	212.91	212.91	1,238
2021-09-21	214.48	214.48	214.48	214.48	55,466
2021-09-20	217.49	217.49	217.49	217.49	632
2021-09-17	212.38	212.38	212.38	212.38	57
2021-09-16	212.85	212.85	212.85	212.85	1,132
2021-09-15	217.84	217.84	217.84	217.84	458
2021-09-14	216.02	216.02	216.02	216.02	346
2021-09-13	216.67	216.67	216.67	216.67	16,832
2021-09-10	220.85	220.85	220.85	220.85	617
2021-09-09	229.74	229.74	229.74	229.74	1,434
2021-09-08	234.69	234.69	234.69	234.69	38
2021-09-07	238.00	238.00	238.00	238.00	49
2021-09-06	237.22	237.22	237.22	237.22	0
2021-09-03	235.14	235.14	235.14	235.14	708
2021-09-02	235.14	235.14	235.14	235.14	1,248
2021-09-01	236.48	236.48	236.48	236.48	156
2021-08-31	241.44	241.44	241.44	241.44	1,202
2021-08-30	237.80	237.80	237.80	237.80	0
2021-08-27	237.80	237.80	237.80	237.80	166,196
2021-08-26	239.92	239.92	239.92	239.92	408
2021-08-25	240.21	240.21	240.21	240.21	210
2021-08-24	242.01	242.01	242.01	242.01	956
2021-08-23	247.07	247.07	247.07	247.07	32
2021-08-20	249.94	249.94	249.94	249.94	15,933
2021-08-19	249.85	249.85	249.85	249.85	9,389
2021-08-18	249.58	249.58	249.58	249.58	766
2021-08-17	245.53	245.53	245.53	245.53	1,122
2021-08-16	245.53	245.53	245.53	245.53	162
2021-08-13	243.85	243.85	243.85	243.85	9
2021-08-12	242.94	242.94	242.94	242.94	271
2021-08-11	248.49	248.49	248.49	248.49	705
2021-08-10	244.41	244.41	244.41	244.41	2,318
2021-08-09	244.41	244.41	244.41	244.41	2,288
2021-08-06	239.04	239.04	239.04	239.04	64
2021-08-05	238.82	238.82	238.82	238.82	361
2021-08-04	239.07	239.07	239.07	239.07	623
2021-08-03	234.27	234.27	234.27	234.27	89,289
2021-08-02	223.24	223.24	223.24	223.24	42
2021-07-30	221.96	221.96	221.96	221.96	201
2021-07-29	222.43	222.43	222.43	222.43	521
2021-07-28	225.10	225.10	225.10	225.10	864
2021-07-27	222.87	222.87	222.87	222.87	42
2021-07-26	223.26	223.26	223.26	223.26	972
2021-07-23	219.90	219.90	219.90	219.90	61
2021-07-22	218.52	218.52	218.52	218.52	1,220
2021-07-21	216.06	216.06	216.06	216.06	77
2021-07-20	217.53	217.53	217.53	217.53	219
2021-07-19	214.37	214.37	214.37	214.37	60
2021-07-16	213.66	213.66	213.66	213.66	214
2021-07-15	214.87	214.87	214.87	214.87	100
2021-07-14	214.87	214.87	214.87	214.87	148
2021-07-13	215.51	215.51	215.51	215.51	2,427
2021-07-12	216.71	216.71	216.71	216.71	442
2021-07-09	216.98	216.98	216.98	216.98	1,840
2021-07-08	217.50	217.50	217.50	217.50	426
2021-07-07	217.94	217.94	217.94	217.94	175
2021-07-06	216.44	216.44	216.44	216.44	276
2021-07-05	215.03	215.03	215.03	215.03	0
2021-07-02	215.03	215.03	215.03	215.03	163
2021-07-01	214.00	214.00	214.00	214.00	61
2021-06-30	212.63	212.63	212.63	212.63	2,306
2021-06-29	210.04	210.04	210.04	210.04	295
2021-06-28	210.37	210.37	210.37	210.37	163
2021-06-25	213.11	213.11	213.11	213.11	4,610
2021-06-24	213.11	213.11	213.11	213.11	12,368
2021-06-23	202.61	202.61	202.61	202.61	198
2021-06-22	204.28	204.28	204.28	204.28	32
2021-06-21	201.62	201.62	201.62	201.62	135
2021-06-18	203.35	203.35	203.35	203.35	565
2021-06-17	202.56	202.56	202.56	202.56	196
2021-06-16	201.00	201.00	201.00	201.00	1,302
2021-06-15	203.49	203.49	203.49	203.49	105
2021-06-14	202.88	202.88	202.88	202.88	9,079
2021-06-11	199.28	199.28	199.28	199.28	1,443
2021-06-10	208.49	208.49	208.49	208.49	2,671
2021-06-09	201.44	201.44	201.44	201.44	1,070
2021-06-08	196.72	196.72	196.72	196.72	4,893
2021-06-07	199.63	199.63	199.63	199.63	5,547
2021-06-04	182.94	182.94	182.94	182.94	634
2021-06-03	178.89	178.89	178.89	178.89	308
2021-06-02	180.27	180.27	180.27	180.27	767
2021-06-01	179.31	179.31	179.31	179.31	706
2021-05-28	180.62	180.62	180.62	180.62	32
2021-05-27	179.29	179.29	179.29	179.29	172
2021-05-26	179.29	179.29	179.29	179.29	125
2021-05-25	179.95	179.95	179.95	179.95	892
2021-05-24	180.43	180.43	180.43	180.43	426
2021-05-21	181.58	181.58	181.58	181.58	334
2021-05-20	174.27	174.27	174.27	174.27	995
2021-05-19	174.27	174.27	174.27	174.27	86,268
2021-05-18	175.47	175.47	175.47	175.47	3,145
2021-05-17	176.69	176.69	176.69	176.69	7,340
2021-05-14	177.13	177.13	177.13	177.13	109
2021-05-13	178.25	178.25	178.25	178.25	141
2021-05-12	176.57	176.57	176.57	176.57	85
2021-05-11	174.99	174.99	174.99	174.99	4,065
2021-05-10	174.99	174.99	174.99	174.99	418
2021-05-07	176.01	176.01	176.01	176.01	22
2021-05-06	175.91	175.91	175.91	175.91	142
2021-05-05	171.75	171.75	171.75	171.75	31
2021-05-04	172.81	172.81	172.81	172.81	697
2021-04-30	167.67	167.67	167.67	167.67	208
2021-04-29	164.55	164.55	164.55	164.55	640
2021-04-28	163.95	163.95	163.95	163.95	272
2021-04-27	167.20	167.20	167.20	167.20	3,127
2021-04-26	171.28	171.28	171.28	171.28	1,434
2021-04-23	171.40	171.40	171.40	171.40	917
2021-04-22	176.45	176.45	176.45	176.45	2,138
2021-04-21	176.45	176.45	176.45	176.45	676
2021-04-20	175.85	175.85	175.85	175.85	987
2021-04-19	173.66	173.66	173.66	173.66	263
2021-04-16	173.66	173.66	173.66	173.66	4,862
2021-04-15	171.35	171.35	171.35	171.35	277
2021-04-14	168.86	168.86	168.86	168.86	1,303
2021-04-13	168.16	168.16	168.16	168.16	623
2021-04-12	167.88	167.88	167.88	167.88	802
2021-04-09	170.49	170.49	170.49	170.49	1,040
2021-04-08	170.49	170.49	170.49	170.49	1,145
2021-04-07	170.32	170.32	170.32	170.32	796
2021-04-06	173.93	173.93	173.93	173.93	265
2021-04-01	175.38	175.38	175.38	175.38	29
2021-03-31	175.27	175.27	175.27	175.27	1,031
2021-03-30	175.25	175.25	175.25	175.25	1,475
2021-03-29	174.20	174.20	174.20	174.20	20
2021-03-26	173.20	173.20	173.20	173.20	566
2021-03-25	170.38	170.38	170.38	170.38	1,106
2021-03-24	168.74	168.74	168.74	168.74	343
2021-03-23	172.18	172.18	172.18	172.18	32
2021-03-22	172.16	172.16	172.16	172.16	202
2021-03-19	172.32	172.32	172.32	172.32	512
2021-03-18	172.69	172.69	172.69	172.69	900
2021-03-17	173.70	173.70	173.70	173.70	614
2021-03-16	175.89	175.89	175.89	175.89	829
2021-03-15	177.07	177.07	177.07	177.07	8,451
2021-03-12	190.61	190.61	190.61	190.61	108
2021-03-11	190.15	190.15	190.15	190.15	366
2021-03-10	193.33	193.33	193.33	193.33	329
2021-03-09	195.44	195.44	195.44	195.44	157
2021-03-08	192.45	192.45	192.45	192.45	237
2021-03-05	190.76	190.76	190.76	190.76	554
2021-03-04	185.70	185.70	185.70	185.70	412
2021-03-03	184.55	184.55	184.55	184.55	553
2021-03-02	190.13	190.13	190.13	190.13	627
2021-03-01	187.65	187.65	187.65	187.65	378
2021-02-26	185.50	185.50	185.50	185.50	138
2021-02-25	184.74	184.74	184.74	184.74	267
2021-02-24	184.50	184.50	184.50	184.50	90,966
2021-02-23	178.33	178.33	178.33	178.33	0
2021-02-22	178.16	178.16	178.16	178.16	47
2021-02-19	182.32	182.32	182.32	182.32	0
2021-02-18	182.32	182.32	182.32	182.32	279
2021-02-17	184.08	184.08	184.08	184.08	230
2021-02-16	181.74	181.74	181.74	181.74	1,938
2021-02-15	181.47	181.47	181.47	181.47	0
2021-02-12	181.47	181.47	181.47	181.47	348
2021-02-11	180.49	180.49	180.49	180.49	29
2021-02-10	179.81	179.81	179.81	179.81	455
2021-02-09	179.93	179.93	179.93	179.93	1,063
2021-02-08	183.74	183.74	183.74	183.74	919
2021-02-05	182.30	182.30	182.30	182.30	84
2021-02-04	178.83	178.83	178.83	178.83	518
2021-02-03	178.48	178.48	178.48	178.48	1,286
2021-02-02	179.67	179.67	179.67	179.67	591
2021-02-01	185.29	185.29	185.29	185.29	1,028
2021-01-29	186.55	186.55	186.55	186.55	2,434
2021-01-28	185.93	185.93	185.93	185.93	50
2021-01-27	185.57	185.57	185.57	185.57	521
2021-01-26	187.57	187.57	187.57	187.57	588
2021-01-25	187.31	187.31	187.31	187.31	1,601
2021-01-22	182.91	182.91	182.91	182.91	54
2021-01-21	177.17	177.17	177.17	177.17	123,795
2021-01-20	177.54	177.54	177.54	177.54	1,854
2021-01-19	174.18	174.18	174.18	174.18	579
2021-01-18	170.36	170.36	170.36	170.36	0
2021-01-15	168.63	168.63	168.63	168.63	158
2021-01-14	166.48	166.48	166.48	166.48	82
2021-01-13	164.74	164.74	164.74	164.74	1,363
2021-01-12	160.46	160.46	160.46	160.46	1,396
2021-01-11	164.68	164.68	164.68	164.68	4,677
2021-01-08	146.71	146.71	146.71	146.71	194
2021-01-07	146.61	146.61	146.61	146.61	102
2021-01-06	146.52	146.52	146.52	146.52	135
2021-01-05	144.65	144.65	144.65	144.65	14
2021-01-04	146.57	146.57	146.57	146.57	339
2020-12-31	147.78	147.78	147.78	147.78	0
2020-12-30	148.65	148.65	148.65	148.65	202
2020-12-29	147.56	147.56	147.56	147.56	209
2020-12-24	148.43	148.43	148.43	148.43	0
2020-12-23	148.18	148.18	148.18	148.18	489
2020-12-22	149.54	149.54	149.54	149.54	125
2020-12-21	149.07	149.07	149.07	149.07	1,054
2020-12-18	150.05	150.05	150.05	150.05	1,526
2020-12-17	151.68	151.68	151.68	151.68	94
2020-12-16	151.37	151.37	151.37	151.37	27,910
2020-12-15	143.36	143.36	143.36	143.36	474
2020-12-14	142.76	142.76	142.76	142.76	113
2020-12-11	143.26	143.26	143.26	143.26	153
2020-12-10	143.30	143.30	143.30	143.30	675
2020-12-09	139.59	139.59	139.59	139.59	36,387
2020-12-08	132.60	132.60	132.60	132.60	4
2020-12-07	130.94	130.94	130.94	130.94	223
2020-12-04	131.57	131.57	131.57	131.57	872
2020-12-03	127.58	127.58	127.58	127.58	93
2020-12-02	132.19	132.19	132.19	132.19	79
2020-12-01	134.04	134.04	134.04	134.04	340
2020-11-30	132.50	132.50	132.50	132.50	487
2020-11-27	132.28	132.28	132.28	132.28	634
2020-11-26	130.63	130.63	130.63	130.63	168
2020-11-25	130.84	130.84	130.84	130.84	1,783
2020-11-24	130.84	130.84	130.84	130.84	326
2020-11-23	130.24	130.24	130.24	130.24	1,024
2020-11-20	132.32	132.32	132.32	132.32	927
2020-11-19	127.87	127.87	127.87	127.87	29
2020-11-18	128.59	128.59	128.59	128.59	3,917
2020-11-17	128.22	128.22	128.22	128.22	580
2020-11-16	129.03	129.03	129.03	129.03	2,100
2020-11-13	129.92	129.92	129.92	129.92	818
2020-11-12	130.89	130.89	130.89	130.89	414
2020-11-11	133.81	133.81	133.81	133.81	25
2020-11-10	134.38	134.38	134.38	134.38	1,279
2020-11-09	128.61	128.61	128.61	128.61	427
2020-11-06	132.19	132.19	132.19	132.19	245
2020-11-05	138.62	138.62	138.62	138.62	1,241
2020-11-04	137.65	137.65	137.65	137.65	3,092
2020-11-03	122.70	122.70	122.70	122.70	119,875
2020-11-02	121.85	121.85	121.85	121.85	663
2020-10-30	121.15	121.15	121.15	121.15	18,012
2020-10-29	121.15	121.15	121.15	121.15	50
2020-10-28	120.30	120.30	120.30	120.30	1,108
2020-10-27	121.28	121.28	121.28	121.28	1,695
2020-10-26	127.83	127.83	127.83	127.83	260
2020-10-23	130.63	130.63	130.63	130.63	637
2020-10-22	128.11	128.11	128.11	128.11	466
2020-10-21	130.41	130.41	130.41	130.41	501
2020-10-20	130.41	130.41	130.41	130.41	34
2020-10-16	134.84	134.84	134.84	134.84	228
2020-10-15	134.10	134.10	134.10	134.10	399
2020-10-14	136.79	136.79	136.79	136.79	1,370
2020-10-13	140.36	140.36	140.36	140.36	511
2020-10-12	141.33	141.33	141.33	141.33	526
2020-10-09	142.31	142.31	142.31	142.31	144
2020-10-08	139.56	139.56	139.56	139.56	660
2020-10-07	135.75	135.75	135.75	135.75	1,275
2020-10-06	133.99	133.99	133.99	133.99	1
2020-10-05	134.24	134.24	134.24	134.24	149
2020-10-02	132.66	132.66	132.66	132.66	0
2020-10-01	136.76	136.76	136.76	136.76	19
2020-09-30	134.64	134.64	134.64	134.64	81
2020-09-29	139.37	139.37	139.37	139.37	0
2020-09-28	139.37	139.37	139.37	139.37	1,937
2020-09-25	137.96	137.96	137.96	137.96	351
2020-09-24	136.29	136.29	136.29	136.29	77
2020-09-23	138.11	138.11	138.11	138.11	12
2020-09-22	137.21	137.21	137.21	137.21	0
2020-09-21	138.18	138.18	138.18	138.18	29
2020-09-18	138.65	138.65	138.65	138.65	15
2020-09-17	138.40	138.40	138.40	138.40	849
2020-09-16	136.95	136.95	136.95	136.95	57
2020-09-15	136.92	136.92	136.92	136.92	73
2020-09-14	134.64	134.64	134.64	134.64	18
2020-09-11	134.84	134.84	134.84	134.84	6
2020-04-03	130.96	130.96	130.96	130.96	0
2020-04-02	130.96	130.96	130.96	130.96	430
2020-04-01	130.07	130.07	130.07	130.07	208

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