3m Ord Share History

3m Ord Share Price history. The following table shows end-of-day data 0QNY historical share prices for 3m 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.

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

Date	Open	High	Low	Close	Volume
2024-05-01	88.50	91.54	87.75	91.23	12,721
2024-04-30	84.21	90.81	82.99	88.09	37,867
2024-04-29	84.10	84.47	83.75	83.96	111,486
2024-04-26	83.60	84.01	83.16	83.75	2,653
2024-04-25	83.91	84.95	82.94	83.18	3,807
2024-04-24	85.18	85.40	83.97	83.97	9,310
2024-04-23	84.15	85.54	83.72	85.06	9,197
2024-04-22	84.23	84.49	83.78	83.86	2,940
2024-04-19	82.51	83.67	82.07	83.64	2,207
2024-04-18	82.93	84.28	82.60	83.86	4,491
2024-04-17	82.85	83.91	82.41	82.69	4,932
2024-04-16	83.01	83.36	82.35	82.56	4,151
2024-04-15	83.79	84.74	83.24	83.61	4,303
2024-04-12	85.22	85.29	83.66	83.69	5,905
2024-04-11	84.56	84.94	83.74	84.75	7,143
2024-04-10	83.68	83.97	82.70	83.73	4,948
2024-04-09	83.12	83.93	82.82	83.86	4,173
2024-04-08	82.65	83.90	82.42	83.58	6,252
2024-04-05	82.18	82.53	81.09	81.69	15,028
2024-04-04	84.92	85.81	84.21	84.27	13,277
2024-04-03	84.24	85.85	83.91	84.52	9,154
2024-04-02	85.94	86.18	83.34	84.72	17,320
2024-04-01	94.99	94.99	94.99	94.99	0
2024-03-29	94.99	94.99	94.99	94.99	0
2024-03-28	94.62	95.29	94.24	94.99	5,140
2024-03-27	92.94	94.72	92.69	94.30	5,393
2024-03-26	94.37	94.59	92.66	93.29	11,805
2024-03-25	95.00	95.83	94.24	95.20	6,158
2024-03-22	97.08	97.14	96.31	96.57	7,054
2024-03-21	97.07	98.03	96.67	97.62	8,991
2024-03-20	93.49	94.89	93.18	94.85	5,254
2024-03-19	93.93	94.59	92.94	93.19	655,799
2024-03-18	92.50	93.94	92.26	93.11	9,311
2024-03-15	91.23	93.04	90.76	92.17	12,315
2024-03-14	91.12	92.03	90.40	90.87	12,082
2024-03-13	86.51	90.21	86.31	90.13	16,549
2024-03-12	82.63	88.27	82.34	85.79	27,023
2024-03-11	82.05	82.68	81.80	82.48	10,558
2024-03-08	81.12	82.81	80.85	82.53	7,531
2024-03-07	81.52	81.93	81.12	81.31	3,171
2024-03-06	82.16	82.50	81.57	81.84	4,913
2024-03-05	80.91	82.36	80.56	82.04	6,491
2024-03-04	81.13	81.36	80.19	80.26	4,348
2024-03-01	81.85	81.85	80.90	81.11	8,355
2024-02-29	80.31	81.19	80.08	81.19	6,584
2024-02-28	81.29	81.50	80.84	81.21	4,279
2024-02-27	80.70	81.03	80.44	80.68	650,806
2024-02-26	81.56	81.59	80.62	80.73	4,122
2024-02-23	81.26	81.85	80.95	81.59	3,428
2024-02-22	80.47	81.28	80.20	81.08	8,788
2024-02-21	80.78	80.92	80.18	80.34	2,822
2024-02-20	80.51	81.40	79.92	81.20	8,750
2024-02-19	80.49	80.49	80.23	80.49	56
2024-02-16	81.29	81.46	80.65	80.72	2,977
2024-02-15	80.87	81.31	80.20	80.87	5,753
2024-02-14	82.53	82.75	81.97	82.30	4,690
2024-02-13	83.51	83.62	81.15	81.75	7,553
2024-02-12	81.21	82.90	80.99	82.73	7,437
2024-02-09	81.60	81.97	80.89	80.89	6,269
2024-02-08	82.19	82.60	81.20	81.23	6,499
2024-02-07	81.79	82.41	81.47	82.03	4,539
2024-02-06	80.95	81.60	80.73	81.38	3,953
2024-02-05	82.37	82.53	80.74	80.87	6,731
2024-02-02	82.26	82.70	81.69	82.14	7,522
2024-02-01	81.76	82.03	81.14	81.42	9,357
2024-01-31	82.81	82.95	81.33	82.05	4,703
2024-01-30	83.25	83.50	81.90	82.08	3,788
2024-01-29	82.78	83.71	82.56	83.22	6,092
2024-01-26	83.25	83.60	82.80	83.18	13,611
2024-01-25	80.98	82.96	80.74	82.79	28,436
2024-01-24	83.60	83.68	82.59	82.74	15,135
2024-01-23	93.85	94.57	82.83	82.83	94,847
2024-01-22	94.06	94.99	93.79	94.29	4,052
2024-01-19	92.53	93.06	91.65	92.64	3,036
2024-01-18	92.04	92.55	91.79	92.05	5,582
2024-01-17	92.49	93.17	92.21	92.84	5,502
2024-01-16	92.61	92.87	91.98	92.57	7,072
2024-01-15	92.13	92.13	91.91	92.13	27
2024-01-12	92.82	93.62	92.07	92.23	4,314
2024-01-11	92.41	92.50	91.82	91.87	2,918
2024-01-10	92.96	93.23	91.98	92.44	10,590
2024-01-09	92.32	92.46	91.48	92.08	2,438
2024-01-08	92.63	92.63	91.38	91.65	2,708
2024-01-05	92.17	92.68	91.55	92.10	10,967
2024-01-04	91.88	92.89	91.60	92.89	2,586
2024-01-03	93.33	93.66	91.26	91.48	7,057
2024-01-02	92.59	93.62	92.09	92.87	2,578
2024-01-01	91.62	91.62	91.62	91.62	0
2023-12-29	92.04	92.30	91.62	91.62	3,252
2023-12-28	91.24	91.63	90.73	91.63	2,518
2023-12-27	92.18	92.28	91.38	91.38	2,235
2023-12-26	89.91	89.91	89.91	89.91	0
2023-12-25	89.91	89.91	89.91	89.91	0
2023-12-22	90.21	90.24	89.89	89.91	2,254
2023-12-21	89.79	90.29	89.38	89.86	1,893
2023-12-20	91.52	91.76	90.77	91.34	1,454
2023-12-19	91.97	92.11	91.21	91.35	5,138
2023-12-18	93.06	93.21	91.82	92.22	3,984
2023-12-15	92.90	93.24	92.13	92.68	5,126
2023-12-14	91.05	92.55	90.65	92.34	9,208
2023-12-13	90.06	90.14	87.59	88.96	4,858
2023-12-12	90.70	90.88	89.78	89.78	2,510
2023-12-11	90.95	91.92	90.47	90.98	5,799
2023-12-08	90.34	92.01	90.05	91.38	4,704
2023-12-07	89.31	90.70	88.96	90.53	1,661
2023-12-06	89.21	90.46	88.89	90.27	3,078
2023-12-05	90.13	90.14	88.75	89.41	23,568
2023-12-04	87.64	89.65	87.35	89.32	11,701
2023-12-01	86.98	87.03	85.99	86.26	2,636
2023-11-30	86.14	87.17	85.85	87.02	3,831
2023-11-29	86.60	86.90	85.99	86.14	4,648
2023-11-28	85.50	86.84	85.14	86.45	7,935
2023-11-27	84.44	85.36	84.05	85.23	77,584
2023-11-24	84.31	84.93	83.98	84.42	2,442
2023-11-23	84.12	84.12	83.89	84.12	118
2023-11-22	83.38	84.37	83.11	84.35	3,140
2023-11-21	83.71	83.92	82.84	83.31	2,581
2023-11-20	84.30	84.41	83.56	84.00	5,679
2023-11-17	85.22	85.49	84.69	84.71	4,224
2023-11-16	84.82	85.57	84.55	84.70	22,998
2023-11-15	84.86	86.15	84.46	85.88	4,043
2023-11-14	83.65	85.02	83.35	84.90	7,293
2023-11-13	83.39	84.03	83.09	83.55	2,976
2023-11-10	83.04	83.79	82.58	83.49	3,281
2023-11-09	83.25	83.72	82.91	83.40	1,564
2023-11-08	83.84	84.11	82.43	82.43	10,001
2023-11-07	83.75	84.09	83.42	83.92	5,438
2023-11-06	84.32	84.62	83.55	83.71	72,975
2023-11-03	83.87	85.38	83.42	84.89	3,807
2023-11-02	82.45	83.18	82.11	83.17	4,842
2023-11-01	82.42	82.95	81.54	81.76	3,793
2023-10-31	80.94	83.19	80.70	82.95	5,623
2023-10-30	79.51	80.05	79.31	79.60	905
2023-10-27	80.25	80.51	79.45	79.60	4,231
2023-10-26	80.04	81.11	79.65	80.07	8,234
2023-10-25	80.41	80.93	79.53	80.17	3,239
2023-10-24	76.53	80.85	76.30	80.43	9,017
2023-10-23	77.08	77.43	76.58	77.28	17,656
2023-10-20	77.46	77.74	77.17	77.17	16,453
2023-10-19	79.34	79.36	78.88	80.14	3,704
2023-10-18	81.09	81.34	79.91	80.14	5,710
2023-10-17	81.18	81.38	80.56	81.38	6,077
2023-10-16	80.24	81.09	79.97	80.86	1,402
2023-10-13	81.01	81.16	80.29	80.46	5,414
2023-10-12	81.93	82.17	80.70	81.11	3,950
2023-10-11	82.20	82.66	81.33	81.47	5,759
2023-10-10	80.85	82.14	80.49	82.09	6,425
2023-10-09	79.85	80.51	79.48	80.24	19,037
2023-10-06	80.31	80.55	79.12	80.55	8,217
2023-10-05	80.78	80.78	79.35	79.35	8,892
2023-10-04	81.44	81.82	80.33	80.51	12,917
2023-10-03	83.22	83.30	81.81	82.03	8,963
2023-10-02	85.91	85.99	82.18	82.73	12,140
2023-09-29	85.26	86.07	84.89	86.07	4,601
2023-09-28	86.21	86.21	84.78	85.32	5,573
2023-09-27	86.52	86.72	86.18	86.33	11,508
2023-09-26	86.19	86.70	85.91	86.34	2,885
2023-09-25	88.80	88.80	85.84	86.66	8,370
2023-09-22	88.73	88.81	87.57	88.12	5,450
2023-09-21	89.63	89.75	88.71	88.94	2,203
2023-09-20	90.41	90.43	89.64	89.64	3,191
2023-09-19	90.64	90.95	89.87	90.28	5,243
2023-09-18	90.80	91.27	90.04	91.04	11,019
2023-09-15	91.88	92.17	90.90	91.14	2,282
2023-09-14	90.80	92.59	90.47	91.87	6,127
2023-09-13	95.83	95.88	93.66	93.67	68,656
2023-09-12	96.06	96.44	95.68	96.44	3,943
2023-09-11	94.93	96.08	94.58	95.80	2,469
2023-09-08	94.60	94.71	94.11	94.29	1,682
2023-09-07	94.61	95.24	93.88	94.25	5,003
2023-09-06	95.31	95.31	94.65	94.86	9,454
2023-09-05	94.65	96.19	94.21	95.86	6,745
2023-09-04	94.43	94.43	94.20	94.43	322
2023-09-01	94.14	95.29	93.55	94.63	5,292
2023-08-31	92.47	95.30	91.94	95.16	3,724
2023-08-30	93.09	93.13	91.17	91.18	11,976
2023-08-29	92.34	94.05	91.95	93.80	8,987
2023-08-28	87.48	87.48	87.48	87.48	0
2023-08-25	87.69	87.94	86.98	87.48	5,126
2023-08-24	87.77	88.53	86.58	87.72	4,195
2023-08-23	87.15	87.30	85.94	86.50	4,920
2023-08-22	87.30	87.73	86.19	86.87	3,621
2023-08-21	88.18	88.39	86.98	87.00	4,768
2023-08-18	88.34	88.48	87.35	88.46	2,182
2023-08-17	88.99	90.14	87.67	89.94	4,251
2023-08-16	89.36	89.59	87.97	89.11	2,795
2023-08-15	90.47	90.64	88.48	88.98	4,946
2023-08-14	91.85	92.23	90.45	90.45	6,557
2023-08-11	90.82	91.60	89.61	91.36	1,441
2023-08-10	91.60	92.42	90.47	91.16	6,354
2023-08-09	91.51	91.73	90.12	91.23	1,957
2023-08-08	92.71	92.71	89.96	90.34	3,843
2023-08-07	92.57	93.05	91.30	91.96	135,406
2023-08-04	94.31	94.59	92.97	93.77	2,000
2023-08-03	95.20	95.47	93.91	94.25	2,890
2023-08-02	96.48	96.91	95.30	95.65	3,576
2023-08-01	97.50	97.93	96.22	97.38	2,917
2023-07-31	97.40	97.79	96.12	96.92	3,748
2023-07-28	97.22	97.45	95.97	97.31	1,994
2023-07-27	95.38	97.21	93.61	97.13	8,375
2023-07-26	95.19	96.52	93.88	95.96	7,104
2023-07-25	90.70	95.96	89.67	95.37	10,553
2023-07-24	90.37	91.22	89.14	90.72	4,935
2023-07-21	90.36	90.48	89.24	89.95	2,366
2023-07-20	88.64	89.99	87.33	89.99	3,835
2023-07-19	88.61	88.90	87.29	88.30	3,187
2023-07-18	87.57	88.77	86.05	88.66	6,754
2023-07-17	88.28	88.28	86.78	87.29	3,319
2023-07-14	88.61	88.68	87.06	87.83	2,243
2023-07-13	88.16	88.26	86.67	87.71	36,444
2023-07-12	89.95	90.55	88.79	88.99	12,309
2023-07-11	86.61	89.18	84.58	89.10	6,812
2023-07-10	86.51	87.45	85.43	86.21	5,896
2023-07-07	86.27	87.81	85.26	87.81	6,540
2023-07-06	88.31	88.39	85.78	85.88	11,921
2023-07-05	90.40	90.76	89.09	89.89	3,351
2023-07-04	90.70	90.70	89.65	90.70	406
2023-07-03	90.32	90.55	89.15	90.55	3,905
2023-06-30	89.32	89.87	88.24	88.87	4,545
2023-06-29	88.81	89.25	87.77	88.53	2,768
2023-06-28	88.13	88.95	87.04	88.00	6,015
2023-06-27	90.35	90.36	88.88	89.32	7,228
2023-06-26	89.99	90.13	88.80	89.42	3,354
2023-06-23	94.10	94.29	89.90	89.90	5,193
2023-06-22	90.91	90.91	89.37	89.59	86,458
2023-06-21	92.06	92.06	90.89	91.45	3,907
2023-06-20	93.57	93.70	90.96	91.65	6,055
2023-06-19	93.42	93.42	92.31	93.42	305
2023-06-16	92.99	93.21	91.71	92.42	8,988
2023-06-15	92.37	92.48	91.02	92.27	4,602
2023-06-14	93.31	93.34	91.69	92.46	36,973
2023-06-13	91.95	93.05	90.31	92.86	5,544
2023-06-12	91.24	92.91	89.40	91.47	6,740
2023-06-09	90.56	91.57	89.50	90.67	14,746
2023-06-08	91.63	92.44	89.92	90.14	3,049
2023-06-07	90.30	90.89	88.14	90.86	2,823
2023-06-06	90.07	90.48	87.83	90.27	3,948
2023-06-05	93.85	93.91	90.05	90.20	21,023
2023-06-02	85.55	89.28	84.32	89.28	16,934
2023-06-01	85.51	85.79	84.20	85.51	5,163
2023-05-31	87.52	87.52	85.32	85.52	11,038
2023-05-30	88.85	88.85	86.18	86.30	3,959
2023-05-29	87.77	87.77	87.77	87.77	0
2023-05-26	87.52	88.14	86.37	87.77	4,617
2023-05-25	87.76	88.08	86.59	86.63	8,956
2023-05-24	90.82	90.95	89.10	89.16	4,304
2023-05-23	91.46	92.44	90.20	92.21	4,440
2023-05-22	89.08	89.91	87.85	89.91	6,287
2023-05-19	89.97	90.53	88.61	89.40	2,854
2023-05-18	89.00	90.03	87.94	89.42	1,869
2023-05-17	88.24	88.91	87.19	88.75	5,093
2023-05-16	89.64	89.79	88.20	88.27	7,953
2023-05-15	90.20	90.42	88.99	89.73	3,723
2023-05-12	90.17	90.71	88.83	89.43	29,957
2023-05-11	90.37	90.57	89.12	89.80	21,473
2023-05-10	89.82	90.31	88.76	89.75	6,150
2023-05-09	91.57	91.64	89.65	89.90	54,281
2023-05-08	91.55	91.55	91.55	91.55	0
2023-05-05	91.53	92.56	89.62	91.55	2,987
2023-05-04	90.83	91.84	89.22	90.12	3,101
2023-05-03	93.15	93.45	90.79	91.54	2,018
2023-05-02	95.47	95.67	92.22	92.43	3,416
2023-05-01	94.33	94.33	94.33	94.33	0
2023-04-28	95.16	95.16	93.28	94.33	39,785
2023-04-27	93.90	93.94	91.17	92.83	17,273
2023-04-26	94.38	94.44	92.18	93.11	3,815
2023-04-25	93.07	95.91	91.34	94.44	9,641
2023-04-24	92.84	94.10	91.44	93.07	4,570
2023-04-21	93.45	94.06	92.01	93.25	3,185
2023-04-20	95.30	95.32	93.41	93.84	2,859
2023-04-19	95.62	95.62	94.09	94.93	3,400
2023-04-18	95.84	96.25	94.69	95.21	3,696
2023-04-17	95.08	96.14	93.50	96.10	1,812
2023-04-14	94.68	95.47	93.27	94.43	5,232
2023-04-13	94.14	94.23	92.37	93.09	4,937
2023-04-12	94.53	94.80	93.07	93.78	4,679
2023-04-11	93.54	94.20	91.69	94.20	24,313
2023-04-10	92.62	92.62	92.62	92.62	0
2023-04-07	92.62	92.62	92.62	92.62	0
2023-04-06	92.94	93.50	91.55	92.62	4,608
2023-04-05	94.04	94.07	91.62	92.15	3,640
2023-04-04	95.52	95.77	92.97	93.04	106,215
2023-04-03	97.12	97.22	95.34	95.35	5,213
2023-03-31	94.13	95.22	92.90	95.22	6,700
2023-03-30	94.74	95.47	93.64	94.49	3,220
2023-03-29	94.99	95.08	92.85	93.80	4,405
2023-03-28	93.25	94.73	92.25	93.89	3,990
2023-03-27	93.38	93.60	91.86	92.93	3,337
2023-03-24	93.41	93.45	91.34	92.51	5,706
2023-03-23	93.77	94.06	92.53	93.54	10,321
2023-03-22	96.80	97.07	94.85	95.64	159,045
2023-03-21	97.45	97.54	95.73	95.81	179,306
2023-03-20	95.79	96.66	93.93	96.05	2,664
2023-03-17	96.36	97.03	95.01	95.18	21,259
2023-03-16	95.25	96.26	93.72	95.92	5,020
2023-03-15	94.08	94.21	92.56	93.59	9,536
2023-03-14	95.93	96.01	93.93	94.30	5,986
2023-03-13	95.81	96.65	93.85	94.03	5,269
2023-03-10	99.12	99.12	96.62	98.30	4,113
2023-03-09	100.99	101.52	99.36	100.48	58,996
2023-03-08	102.25	102.28	99.87	100.23	1,556
2023-03-07	102.53	103.04	101.24	101.74	2,163
2023-03-06	104.14	104.59	102.82	103.29	5,599
2023-03-03	102.87	103.77	101.52	103.47	4,890
2023-03-02	103.38	103.69	101.70	101.78	177,551
2023-03-01	102.72	105.19	100.32	104.48	6,629
2023-02-28	101.56	102.61	100.38	101.97	2,728
2023-02-27	102.51	103.43	100.74	102.44	7,029
2023-02-24	102.36	102.48	100.58	101.29	3,806
2023-02-23	102.27	102.74	100.40	101.69	1,620
2023-02-22	102.45	102.48	100.22	102.07	3,455
2023-02-21	104.44	104.44	101.61	101.69	3,781
2023-02-20	104.21	104.21	103.08	104.21	72
2023-02-17	103.93	104.34	102.58	103.47	1,974
2023-02-16	104.87	104.87	102.80	103.76	3,716
2023-02-15	105.50	105.63	104.28	105.45	2,206
2023-02-14	105.78	106.31	104.53	104.70	3,056
2023-02-13	105.48	106.14	104.32	106.00	577,746
2023-02-10	104.43	105.50	103.18	105.39	572
2023-02-09	106.45	107.07	104.96	105.72	11,448
2023-02-08	107.08	107.64	105.50	106.51	118,144
2023-02-07	108.12	108.31	106.45	106.61	1,749
2023-02-06	108.21	108.80	106.78	108.67	1,788
2023-02-03	109.83	110.43	108.54	109.38	1,869
2023-02-02	105.51	107.82	104.24	107.65	3,587
2023-02-01	105.23	105.37	104.04	104.55	2,448
2023-01-31	104.74	104.81	103.42	104.22	1,364
2023-01-30	106.05	106.95	104.70	105.25	1,279
2023-01-27	104.73	106.71	103.46	105.97	11,960
2023-01-26	104.25	104.39	102.82	103.87	4,264
2023-01-25	106.48	106.52	104.15	104.26	3,869
2023-01-24	113.11	113.48	106.03	107.77	2,911
2023-01-23	110.76	113.73	109.52	113.73	1,821
2023-01-20	109.28	109.71	107.80	109.09	2,395
2023-01-19	112.60	112.60	109.39	109.39	30,035
2023-01-18	116.09	116.26	113.37	113.37	1,145
2023-01-17	119.74	119.79	116.80	116.96	7,295
2023-01-16	120.09	120.09	118.64	120.09	0
2023-01-13	120.04	120.98	117.04	119.28	542
2023-01-12	120.66	121.00	119.17	119.94	1,745
2023-01-11	118.97	119.85	117.50	118.80	16,731
2023-01-10	116.64	117.75	115.08	117.21	689
2023-01-09	117.20	118.55	115.64	118.34	2,023
2023-01-06	115.42	117.55	113.52	117.09	602
2023-01-05	116.10	116.84	114.62	114.90	576
2023-01-04	112.99	115.45	110.22	115.22	3,297
2023-01-03	112.89	114.20	111.46	113.51	950
2023-01-02	110.81	110.81	110.81	110.81	0
2022-12-30	111.68	111.75	109.76	110.81	127
2022-12-29	109.56	110.95	108.14	110.95	712
2022-12-28	112.08	112.44	110.70	110.78	1,986
2022-12-27	113.07	113.07	113.07	113.07	0
2022-12-26	113.07	113.07	113.07	113.07	0
2022-12-23	113.01	113.30	111.52	113.07	873
2022-12-22	114.14	114.93	112.26	112.29	317
2022-12-21	112.56	114.55	110.82	114.04	435
2022-12-20	112.96	113.86	111.38	112.55	1,781
2022-12-19	113.54	115.17	112.04	114.16	1,518
2022-12-16	113.29	113.37	111.18	113.33	110,824
2022-12-15	116.54	117.29	113.59	113.83	1,149
2022-12-14	118.10	118.96	116.14	118.55	249
2022-12-13	118.66	119.95	116.88	118.06	992
2022-12-12	117.57	118.70	116.00	116.62	595
2022-12-09	117.75	118.84	116.20	118.59	1,266
2022-12-08	118.80	121.04	117.00	119.91	1,143
2022-12-07	117.26	119.41	114.80	118.34	1,191
2022-12-06	118.29	118.29	116.36	116.39	602
2022-12-05	118.69	119.07	117.03	117.61	662
2022-12-02	117.99	118.88	116.42	118.88	825
2022-12-01	118.98	120.73	117.28	117.70	859
2022-11-30	120.13	120.16	116.45	117.21	956
2022-11-29	118.71	120.10	117.26	119.20	242
2022-11-28	121.01	121.60	119.24	119.96	503
2022-11-25	121.10	123.09	119.50	122.48	701
2022-11-24	121.00	121.00	121.00	121.00	35
2022-11-23	123.26	123.29	121.00	121.00	157
2022-11-22	122.11	123.43	120.32	121.58	288,844
2022-11-21	120.56	121.79	118.88	121.67	391
2022-11-18	120.68	122.17	119.04	120.45	3,344
2022-11-17	120.82	121.22	118.96	119.82	721
2022-11-16	123.95	125.52	119.40	123.16	661
2022-11-15	123.29	125.66	120.84	123.80	1,220
2022-11-14	125.60	126.63	123.92	125.22	727
2022-11-11	124.51	124.96	120.06	123.32	350
2022-11-10	121.72	124.51	119.72	124.51	757
2022-11-09	123.24	123.64	121.32	122.92	276,745
2022-11-08	122.96	124.61	120.94	124.37	819
2022-11-07	124.45	124.46	122.44	122.59	94
2022-11-04	125.67	126.82	120.64	123.72	497
2022-11-03	125.95	125.99	121.70	125.69	11,169
2022-11-02	124.86	126.35	120.64	124.73	1,142
2022-11-01	124.69	126.52	120.48	125.30	582
2022-10-31	124.95	127.12	120.74	126.03	207
2022-10-28	122.98	124.79	120.28	124.61	447
2022-10-27	122.04	122.73	119.48	122.58	1,004
2022-10-26	117.13	120.87	115.28	120.48	768
2022-10-25	117.81	118.31	112.98	117.07	2,284
2022-10-24	117.58	118.35	114.72	118.01	109
2022-10-21	113.52	116.12	111.88	115.13	369,253
2022-10-20	116.75	117.20	112.58	114.91	560
2022-10-19	117.15	117.24	114.04	115.73	557
2022-10-18	115.79	115.95	113.20	114.51	473,172
2022-10-17	115.03	116.91	112.74	113.69	1,218
2022-10-14	116.45	116.62	112.88	114.19	867
2022-10-13	109.57	113.39	107.46	113.25	1,193
2022-10-12	111.01	111.48	106.62	108.73	13,663
2022-10-11	110.39	111.79	106.58	109.74	466
2022-10-10	112.18	112.26	105.52	108.13	2,379
2022-10-07	110.76	111.08	107.92	107.92	293,714
2022-10-06	112.71	113.52	111.08	112.78	374
2022-10-05	114.72	115.16	111.08	112.26	534
2022-10-04	114.36	114.66	110.96	113.31	1,062
2022-10-03	110.20	111.98	107.64	111.98	1,165
2022-09-30	112.79	112.87	109.19	110.89	1,968
2022-09-29	113.27	113.40	109.50	110.00	1,648
2022-09-28	113.15	113.57	109.22	111.81	150
2022-09-27	113.12	113.23	110.92	111.90	17,058
2022-09-26	113.16	113.31	109.38	111.98	368
2022-09-23	112.91	113.76	110.02	111.28	455,658
2022-09-22	113.58	114.12	110.98	112.16	491,419
2022-09-21	113.17	113.73	111.04	113.65	11,903
2022-09-20	112.56	113.19	110.52	112.02	1,143
2022-09-19	111.86	111.86	111.86	111.86	0
2022-09-16	111.63	112.61	109.92	111.86	1,844
2022-09-15	114.16	114.22	112.03	113.01	2,919
2022-09-14	118.90	119.67	113.85	114.22	1,706
2022-09-13	118.23	119.92	116.58	118.12	1,387
2022-09-12	117.99	120.44	116.32	119.00	203,101
2022-09-09	116.27	118.24	114.36	118.00	116,896
2022-09-08	119.10	119.10	114.19	115.76	2,126
2022-09-07	115.20	118.19	113.34	117.74	3,735
2022-09-06	120.36	120.40	117.36	117.41	2,089
2022-09-05	122.31	122.31	122.31	122.31	0
2022-09-02	123.34	124.26	121.24	122.31	3,978
2022-09-01	120.70	120.70	120.70	120.70	2,098
2022-08-31	121.86	123.23	120.08	120.70	16,047
2022-08-30	124.41	127.83	120.63	121.02	5,776
2022-08-29	134.03	134.03	134.03	134.03	0
2022-08-26	139.55	139.63	134.03	134.03	4,737
2022-08-25	139.94	140.02	134.62	136.56	543
2022-08-24	136.88	136.99	134.58	136.26	1,240
2022-08-23	137.17	137.60	134.76	136.47	797
2022-08-22	140.27	140.39	135.58	138.37	1,659
2022-08-19	138.59	138.77	136.72	138.05	850
2022-08-18	142.99	142.99	138.70	139.46	19,924
2022-08-17	143.53	143.76	139.96	140.80	1,272
2022-08-16	143.49	144.60	139.76	142.68	1,165
2022-08-15	142.94	143.83	140.90	142.37	154
2022-08-12	140.39	142.36	137.78	142.36	1,345
2022-08-11	140.75	142.04	137.34	141.86	3,384
2022-08-10	140.78	141.74	136.70	140.80	1,512
2022-08-09	142.00	142.04	140.20	141.92	462
2022-08-08	141.78	143.00	139.94	141.98	681
2022-08-05	141.65	142.90	137.50	142.23	484
2022-08-04	137.61	138.29	135.30	137.64	2,742
2022-08-03	135.93	137.43	133.94	137.43	187
2022-08-02	135.68	136.79	133.90	136.24	260
2022-08-01	136.12	136.33	134.42	135.56	2,333
2022-07-29	133.69	135.20	131.92	134.66	749
2022-07-28	133.13	134.15	131.08	133.79	733
2022-07-27	135.91	136.21	133.22	133.59	31,936
2022-07-26	128.98	138.64	127.02	138.30	9,471
2022-07-25	129.40	130.21	127.72	129.73	381
2022-07-22	129.81	130.47	127.16	128.97	967
2022-07-21	129.52	129.65	127.74	128.97	77
2022-07-20	128.41	129.69	126.40	129.31	186
2022-07-19	125.61	127.11	123.86	126.56	185
2022-07-18	128.46	128.85	125.74	126.39	1,034
2022-07-15	125.31	127.45	122.92	127.10	1,913
2022-07-14	126.01	126.01	124.06	125.09	229
2022-07-13	127.46	128.20	125.29	125.94	324
2022-07-12	126.70	129.37	124.30	129.26	1,708
2022-07-11	125.29	127.09	123.16	126.81	5,012
2022-07-08	127.33	127.43	125.18	126.57	484
2022-07-07	125.09	127.25	120.66	125.35	3,835
2022-07-06	125.33	125.82	123.26	125.14	341
2022-07-05	123.78	124.50	121.67	122.26	1,232
2022-07-04	123.41	123.41	123.41	123.41	0
2022-07-01	123.73	125.14	121.96	123.41	1,431
2022-06-30	123.07	123.87	121.56	123.24	182
2022-06-29	124.71	124.92	122.84	123.10	499
2022-06-28	127.00	128.63	125.26	126.67	331
2022-06-27	128.88	129.46	127.00	128.24	560
2022-06-24	125.78	127.41	123.70	127.41	830
2022-06-23	125.73	127.05	123.69	124.07	2,026
2022-06-22	126.25	126.25	123.32	125.31	47,216
2022-06-21	127.72	129.23	124.93	125.35	47,878
2022-06-20	126.08	126.08	126.08	126.08	0
2022-06-17	127.27	127.40	124.38	126.08	1,082
2022-06-16	130.52	132.48	126.61	127.95	637
2022-06-15	135.48	140.18	133.50	133.95	2,300
2022-06-14	142.56	142.56	132.46	135.80	694
2022-06-13	134.94	137.35	132.68	135.78	1,057
2022-06-10	141.11	143.79	138.12	138.12	1,520
2022-06-09	144.95	144.97	139.32	143.07	11,173
2022-06-08	142.82	144.68	138.90	142.51	2,358
2022-06-07	142.33	143.84	138.76	141.71	951
2022-06-06	140.88	143.55	136.12	141.36	1,819
2022-06-03	141.02	141.02	141.02	141.02	0
2022-06-02	141.02	141.02	141.02	141.02	0
2022-06-01	143.45	145.23	140.06	141.02	2,294
2022-05-31	145.59	145.83	140.28	141.42	2,124
2022-05-30	142.23	142.23	142.23	142.23	1
2022-05-27	141.66	142.50	138.90	142.23	228
2022-05-26	141.79	142.73	135.90	142.09	661
2022-05-25	139.94	144.59	136.32	139.99	248
2022-05-24	138.73	140.48	134.70	135.92	1,219
2022-05-23	140.55	144.06	136.00	140.54	125,471
2022-05-20	143.09	144.53	138.52	142.51	119,879
2022-05-19	144.54	144.71	140.45	142.40	1,052
2022-05-18	150.31	152.09	145.74	148.74	497
2022-05-17	151.00	153.03	145.78	150.08	456
2022-05-16	150.36	152.80	147.26	148.96	1,402
2022-05-13	149.78	151.25	142.40	149.79	13,983
2022-05-12	145.93	149.79	143.04	146.76	127
2022-05-11	149.12	150.61	142.40	147.57	4,368
2022-05-10	151.42	153.51	143.86	148.58	510
2022-05-09	148.46	150.19	141.04	149.78	46,547
2022-05-06	147.32	147.95	139.96	146.36	1,413
2022-05-05	150.56	152.67	143.04	148.39	3,840
2022-05-04	145.02	148.53	137.78	147.47	1,159
2022-05-03	142.62	145.03	135.50	145.03	452
2022-05-02	142.02	142.02	142.02	142.02	0
2022-04-29	142.81	144.30	135.68	142.02	548
2022-04-28	139.99	143.44	133.00	140.79	452
2022-04-27	139.27	141.51	132.32	140.00	1,312
2022-04-26	142.49	144.42	135.38	138.10	10,495
2022-04-25	143.23	144.55	136.08	140.73	947
2022-04-22	144.90	145.79	137.66	142.99	1,476
2022-04-21	142.73	145.42	135.60	144.85	5,787
2022-04-20	142.66	144.59	135.54	142.87	294
2022-04-19	138.01	141.54	131.12	141.46	2,195
2022-04-18	139.67	139.67	139.67	139.67	0
2022-04-15	139.67	139.67	139.67	139.67	0
2022-04-14	138.74	141.62	131.82	139.67	611
2022-04-13	138.68	141.26	131.76	138.77	535
2022-04-12	139.95	142.09	132.96	140.40	913
2022-04-11	140.31	141.72	133.30	140.13	1,150
2022-04-08	140.24	142.23	133.24	141.17	916
2022-04-07	140.18	141.98	133.18	138.66	662
2022-04-06	138.87	141.09	131.94	138.83	1,313
2022-04-05	138.22	140.60	131.32	139.53	482
2022-04-04	138.56	140.83	131.64	138.07	1,665
2022-04-01	137.63	140.27	130.76	136.95	992
2022-03-31	139.60	141.13	132.65	138.18	2,817
2022-03-30	140.98	141.70	133.95	141.28	1,313
2022-03-29	139.35	142.48	132.40	140.90	1,291
2022-03-28	140.55	141.20	133.55	138.93	3,269
2022-03-25	137.35	140.38	133.10	139.55	660
2022-03-24	137.63	139.48	135.85	138.15	1,354
2022-03-23	139.98	140.83	137.30	138.00	363,590
2022-03-22	138.73	140.58	136.25	139.08	997
2022-03-21	137.63	139.30	134.05	138.63	2,278
2022-03-18	139.10	139.98	134.45	135.88	123,020
2022-03-17	138.63	140.23	132.30	137.28	1,279
2022-03-16	135.65	139.25	128.90	136.48	1,015
2022-03-15	137.30	138.75	130.05	135.23	780
2022-03-14	133.30	135.63	129.75	135.63	800
2022-03-11	133.80	138.00	127.15	134.40	2,168
2022-03-10	136.08	138.60	129.30	133.93	2,302
2022-03-09	135.18	138.25	128.45	137.50	1,282
2022-03-08	133.08	135.65	126.45	135.35	1,235
2022-03-07	135.03	136.43	128.30	132.95	1,458
2022-03-04	136.20	137.15	129.40	134.35	4,166
2022-03-03	135.20	137.95	128.45	135.88	608
2022-03-02	133.18	136.20	126.55	136.10	1,214
2022-03-01	135.93	137.78	129.15	134.20	1,511
2022-02-28	139.05	139.75	132.10	137.30	410
2022-02-25	132.80	138.20	126.20	138.20	312,491
2022-02-24	132.63	133.80	126.00	129.85	66,491
2022-02-23	134.95	136.33	128.25	133.38	490
2022-02-22	135.25	136.65	128.50	136.65	1,386
2022-02-21	136.98	136.98	130.15	134.93	35
2022-02-18	136.93	140.13	130.10	136.83	2,530
2022-02-17	143.38	143.38	136.20	137.33	3,962
2022-02-16	145.35	146.23	138.10	143.03	1,250
2022-02-15	146.25	147.58	138.95	146.13	1,260
2022-02-14	147.85	148.00	140.50	144.90	1,978
2022-02-11	148.03	149.33	140.65	148.25	97
2022-02-10	151.13	153.93	143.60	149.43	1,168
2022-02-09	150.13	153.28	142.65	151.25	9,160
2022-02-08	149.08	150.98	141.65	149.13	385
2022-02-07	148.65	150.93	141.25	149.13	271
2022-02-04	151.23	154.15	143.70	148.98	462
2022-02-03	153.45	154.50	145.80	152.40	25,364
2022-02-02	154.13	156.73	146.45	153.20	1,209
2022-02-01	153.35	153.88	145.70	153.25	1,330
2022-01-31	151.75	153.65	144.20	152.73	693
2022-01-28	158.45	159.08	149.35	150.45	2,833
2022-01-27	156.45	160.28	148.65	158.90	429
2022-01-26	160.03	161.20	152.05	158.33	394,050
2022-01-25	158.35	161.88	150.45	156.95	1,260
2022-01-24	157.88	159.20	150.00	156.10	614
2022-01-21	158.68	160.35	150.75	160.25	925
2022-01-20	163.50	164.10	155.35	162.35	1,286
2022-01-19	163.33	165.20	155.20	164.60	1,782
2022-01-18	163.40	163.40	155.25	162.55	1,138
2022-01-17	163.33	164.50	155.20	163.38	5
2022-01-14	164.78	165.73	156.55	163.20	1,450
2022-01-13	163.73	165.35	155.55	164.28	1,377
2022-01-12	165.30	166.08	157.05	164.18	237
2022-01-11	164.03	166.95	155.85	163.83	287
2022-01-10	165.93	167.00	157.65	164.53	184
2022-01-07	163.93	166.20	155.75	164.80	860
2022-01-06	164.88	166.18	156.65	163.45	279
2022-01-05	164.83	165.03	156.60	164.80	682
2022-01-04	163.13	165.60	155.00	165.20	207
2022-01-03	162.28	162.28	162.28	162.28	0
2021-12-31	162.25	162.75	154.15	162.28	59
2021-12-30	163.73	164.08	155.55	162.68	113
2021-12-29	162.78	163.80	154.65	162.35	159,720
2021-12-28	161.13	161.13	161.13	161.13	0
2021-12-27	161.13	161.13	161.13	161.13	0
2021-12-24	161.13	161.13	161.13	161.13	0
2021-12-23	158.83	161.28	150.90	161.13	393,286
2021-12-22	159.93	160.40	151.95	158.78	370
2021-12-21	159.13	161.18	151.20	159.38	457
2021-12-20	161.50	161.50	153.45	157.75	458
2021-12-17	164.20	164.20	156.00	163.60	211
2021-12-16	162.30	164.10	154.20	163.75	22,185
2021-12-15	161.30	162.15	153.25	161.38	8,903
2021-12-14	161.13	162.75	153.10	162.63	798
2021-12-13	163.40	164.45	155.25	161.30	1,174
2021-12-10	162.78	163.93	154.65	162.45	639
2021-12-09	162.18	163.28	154.10	162.98	1,461
2021-12-08	163.25	164.30	155.10	161.10	2,013
2021-12-07	164.03	165.43	155.85	164.98	922
2021-12-06	159.20	164.60	151.25	164.18	605
2021-12-03	156.73	159.38	148.90	157.78	352
2021-12-02	157.85	158.70	150.00	157.90	236
2021-12-01	156.55	160.43	148.75	160.20	361
2021-11-30	162.45	162.45	154.35	160.05	1,046
2021-11-29	162.83	164.35	154.70	162.33	294
2021-11-26	165.13	165.13	156.90	162.40	2,716
2021-11-25	167.23	167.23	158.90	166.55	78
2021-11-24	167.73	167.90	159.35	167.38	979
2021-11-23	167.40	169.68	159.05	168.38	816
2021-11-22	166.88	169.10	158.55	169.10	965
2021-11-19	165.93	167.45	157.65	166.90	1,580
2021-11-18	170.40	170.40	161.90	167.08	718
2021-11-17	170.98	171.70	162.45	169.63	95,086
2021-11-16	169.55	170.88	161.10	170.15	582
2021-11-15	169.23	170.48	160.80	169.50	106,488
2021-11-12	166.03	170.73	157.75	168.50	1,296
2021-11-11	168.03	169.95	159.65	166.50	1,311
2021-11-10	165.45	167.33	157.20	167.25	1,078
2021-11-09	165.70	166.58	157.45	165.45	5,078
2021-11-08	166.18	167.28	157.90	164.98	547
2021-11-05	167.13	168.18	161.00	165.75	1,936
2021-11-04	167.30	168.25	161.05	165.63	529
2021-11-03	166.78	166.93	160.30	165.25	1,320
2021-11-02	163.13	166.43	155.00	165.45	1,002
2021-11-01	167.18	168.00	162.15	162.90	1,007
2021-10-29	163.88	167.08	155.70	165.28	1,120
2021-10-28	163.73	164.73	155.55	163.88	968
2021-10-27	167.55	168.23	159.20	165.00	4,747
2021-10-26	167.88	171.43	159.50	167.78	1,237
2021-10-25	165.88	168.10	157.60	166.93	301
2021-10-22	166.78	167.78	158.45	166.85	723
2021-10-21	167.70	167.70	159.35	166.53	647
2021-10-20	168.40	168.85	160.00	168.00	1,083
2021-10-19	167.23	168.43	158.90	168.28	376
2021-10-18	168.40	168.55	160.00	167.83	489
2021-10-15	166.43	168.73	158.15	168.25	536
2021-10-14	163.28	165.48	155.15	165.33	980
2021-10-13	163.23	163.60	155.10	163.35	1,090
2021-10-12	163.40	164.80	155.25	164.08	668
2021-10-11	164.08	165.23	155.90	164.45	654
2021-10-08	165.53	166.93	157.25	164.48	597
2021-10-07	165.45	167.20	157.20	166.18	344
2021-10-06	165.55	165.55	157.30	163.58	226
2021-10-05	163.13	165.58	155.00	165.13	1,510
2021-10-04	164.75	164.75	156.55	161.78	1,304
2021-10-01	163.30	163.75	155.15	163.58	25,517
2021-09-30	168.88	170.60	160.45	167.48	2,915
2021-09-29	167.45	168.70	159.10	168.30	731
2021-09-28	168.93	169.75	160.50	168.05	571
2021-09-27	167.88	169.25	159.50	168.48	413
2021-09-24	168.08	168.38	159.70	167.90	239
2021-09-23	166.23	169.65	157.95	168.73	1,921
2021-09-22	165.25	166.30	157.00	166.13	500
2021-09-21	167.55	169.03	159.20	164.48	1,288
2021-09-20	169.25	169.25	160.80	168.00	203
2021-09-17	169.40	169.93	160.95	167.73	1,128
2021-09-16	169.70	171.10	161.25	168.75	826
2021-09-15	167.70	169.38	159.35	169.38	162
2021-09-14	170.75	171.90	162.25	168.55	692
2021-09-13	169.88	173.05	161.40	172.35	930
2021-09-10	170.55	171.58	162.05	170.33	528
2021-09-09	172.88	173.03	164.25	171.53	1,152
2021-09-08	171.08	173.43	162.55	172.80	5,382
2021-09-07	177.78	178.88	168.90	173.25	6,046
2021-09-06	177.93	180.40	169.05	178.83	3
2021-09-03	177.98	178.83	169.10	177.70	9,304
2021-09-02	176.93	178.15	168.10	177.25	546
2021-09-01	178.85	179.98	169.95	176.80	1,607
2021-08-31	179.50	181.18	170.55	178.60	156
2021-08-30	178.55	178.55	178.55	178.55	0
2021-08-27	179.03	180.20	170.10	178.55	249
2021-08-26	178.13	179.18	169.25	178.70	700
2021-08-25	178.15	179.10	169.25	177.48	2,675
2021-08-24	177.88	179.35	169.00	178.20	761
2021-08-23	177.93	179.33	169.05	179.03	592
2021-08-20	179.08	179.08	170.15	177.48	333
2021-08-19	180.33	182.78	171.35	178.78	2,631
2021-08-18	182.30	183.90	173.20	181.58	1,000
2021-08-17	184.58	185.43	175.35	181.83	288
2021-08-16	183.60	184.75	174.45	184.58	167
2021-08-13	185.88	186.45	176.60	184.60	373
2021-08-12	185.78	186.73	176.50	185.55	1,444
2021-08-11	184.08	185.90	174.90	185.90	484
2021-08-10	181.68	183.95	172.60	183.95	1,802
2021-08-09	181.30	183.35	172.25	180.98	541
2021-08-06	179.38	181.83	170.45	181.28	792
2021-08-05	179.10	180.43	170.15	180.08	94
2021-08-04	181.65	182.55	172.60	179.28	426
2021-08-03	178.83	182.50	169.90	182.50	839
2021-08-02	179.13	181.45	170.20	179.83	722
2021-07-30	179.68	180.28	170.70	179.70	500
2021-07-29	180.30	181.18	171.30	179.48	2,471
2021-07-28	183.60	185.93	174.45	182.05	606
2021-07-27	184.90	187.45	175.70	182.35	648
2021-07-26	184.13	185.35	174.95	185.08	77
2021-07-23	183.25	185.78	174.10	184.88	87
2021-07-22	184.20	184.85	175.00	182.85	465
2021-07-21	185.28	186.40	176.05	184.28	130
2021-07-20	181.18	186.30	172.15	185.33	357
2021-07-19	183.13	183.68	174.00	179.58	796
2021-07-16	186.03	187.45	176.75	184.18	194
2021-07-15	185.60	185.60	176.35	184.33	1,337
2021-07-14	183.28	184.58	174.15	184.48	581
2021-07-13	182.70	184.38	173.60	183.50	929
2021-07-12	184.08	185.50	174.90	182.75	17
2021-07-09	181.53	184.83	172.45	184.13	2,413
2021-07-08	184.75	184.75	175.55	181.70	262
2021-07-07	181.63	184.78	172.55	184.78	1,151
2021-07-06	184.03	184.05	174.85	180.38	3,983
2021-07-05	184.25	184.25	175.05	184.25	58
2021-07-02	184.38	184.90	175.20	183.55	2,161
2021-07-01	183.98	184.35	174.80	183.65	12,026
2021-06-30	180.60	182.88	171.60	182.75	2,207
2021-06-29	180.50	182.20	171.50	181.28	446
2021-06-28	179.08	180.48	170.15	180.48	1,063
2021-06-25	177.28	179.38	168.45	178.48	395
2021-06-24	176.83	179.30	168.00	176.18	376
2021-06-23	179.38	180.68	170.45	178.10	2,681
2021-06-22	179.50	181.13	170.55	179.98	177
2021-06-21	176.85	180.63	168.05	179.78	1,578
2021-06-18	179.20	179.68	170.25	177.68	670
2021-06-17	179.23	182.23	170.30	177.83	2,181
2021-06-16	180.35	181.28	171.35	179.73	902
2021-06-15	180.93	182.53	171.90	180.00	594
2021-06-14	182.45	183.08	173.35	181.13	310
2021-06-11	181.65	183.60	172.60	181.88	3,111
2021-06-10	181.73	185.30	172.65	182.55	1,208
2021-06-09	182.70	183.73	173.60	182.23	360
2021-06-08	183.08	184.60	173.95	181.60	193
2021-06-07	185.55	185.83	176.30	184.00	511
2021-06-04	184.13	184.93	174.95	184.15	439
2021-06-03	182.93	184.88	173.80	184.88	612
2021-06-02	182.53	185.70	173.40	183.00	189
2021-06-01	182.33	186.20	173.25	182.63	196
2021-05-31	183.35	183.35	183.35	183.35	0
2021-05-28	182.73	185.90	173.60	183.35	453
2021-05-27	180.98	183.40	171.95	182.40	104
2021-05-26	180.73	182.55	171.70	180.03	1,053
2021-05-25	181.55	182.03	172.50	181.30	229
2021-05-24	181.38	184.53	172.35	181.65	640
2021-05-21	180.73	184.03	171.70	181.80	101
2021-05-20	183.03	183.03	173.90	180.98	121
2021-05-19	182.40	185.28	173.30	180.98	419
2021-05-18	184.60	186.03	175.40	182.68	203
2021-05-17	184.60	184.98	175.40	183.58	628
2021-05-14	183.93	187.15	174.75	184.03	97,247
2021-05-13	180.88	183.90	171.85	183.68	272
2021-05-12	184.08	184.70	174.90	182.50	395
2021-05-11	186.93	187.80	177.60	183.68	536
2021-05-10	182.93	187.80	173.80	187.80	2,311
2021-05-07	183.60	184.88	174.45	182.85	1,209
2021-05-06	184.03	184.03	174.85	183.48	127
2021-05-05	182.18	182.55	173.10	182.05	724
2021-05-04	181.50	182.13	172.45	181.45	121
2021-05-03	179.80	179.80	179.80	179.80	0
2021-04-30	180.75	180.85	171.75	179.80	1,364
2021-04-29	178.60	180.53	169.70	180.53	2,273
2021-04-28	178.68	180.50	169.75	178.78	293
2021-04-27	183.35	186.45	174.20	176.05	10,498
2021-04-26	184.98	186.38	175.75	184.23	309
2021-04-23	184.33	185.75	175.15	184.95	203
2021-04-22	183.75	185.58	174.60	185.23	687
2021-04-21	181.45	183.28	172.40	182.53	5,452
2021-04-20	181.60	182.28	172.55	181.95	1,334
2021-04-19	182.83	182.83	173.70	181.23	474
2021-04-16	182.08	183.45	173.00	182.75	220
2021-04-15	181.50	182.85	172.45	181.88	565
2021-04-14	180.75	181.90	171.75	181.58	974
2021-04-13	182.88	183.60	173.75	181.73	2,943
2021-04-12	183.23	183.95	174.10	182.80	797
2021-04-09	181.30	184.35	172.25	182.55	432
2021-04-08	181.08	181.83	172.05	181.30	4,267
2021-04-07	181.13	183.63	172.10	180.25	1,873
2021-04-06	182.98	184.10	173.85	181.85	326
2021-04-05	180.65	180.65	180.65	180.65	0
2021-04-02	180.65	180.65	180.65	180.65	0
2021-04-01	182.40	184.93	173.30	180.65	91
2021-03-31	183.11	185.68	173.96	181.50	611
2021-03-30	184.24	185.37	175.04	184.10	5
2021-03-29	182.73	183.75	173.60	183.65	460
2021-03-26	176.03	182.83	166.74	181.68	563
2021-03-25	178.85	180.72	174.12	180.41	991
2021-03-24	173.23	180.11	165.44	180.11	1,439
2021-03-23	172.04	178.58	164.08	177.59	315
2021-03-22	172.55	176.45	164.42	174.25	301
2021-03-19	177.11	178.66	171.92	176.94	628
2021-03-18	173.53	177.96	169.42	177.39	704
2021-03-17	171.57	176.15	162.00	175.95	294
2021-03-16	173.59	177.47	165.68	172.97	446
2021-03-15	169.74	174.64	162.68	173.59	313
2021-03-12	171.21	173.36	162.66	171.73	929
2021-03-11	171.57	171.57	163.00	170.48	58
2021-03-10	168.46	172.53	160.04	172.32	457
2021-03-09	171.92	173.59	163.34	170.13	2,809
2021-03-08	168.83	171.82	160.40	171.78	631
2021-03-05	164.79	166.54	156.56	165.31	360
2021-03-04	164.10	166.64	155.90	164.23	462
2021-03-03	162.04	163.88	153.94	163.50	10,606
2021-03-02	161.51	163.19	153.44	160.86	317
2021-03-01	159.78	162.31	151.80	161.39	289
2021-02-26	161.95	162.72	153.86	159.56	3,031
2021-02-25	160.70	163.12	152.68	162.16	823
2021-02-24	159.55	160.69	151.58	160.48	144
2021-02-23	157.86	160.57	149.98	158.02	517
2021-02-22	158.66	159.19	150.74	157.59	251
2021-02-19	160.62	161.83	152.60	159.32	29
2021-02-18	158.88	159.27	150.94	159.21	403
2021-02-17	158.18	158.90	150.28	158.40	59
2021-02-16	158.83	160.44	150.90	157.69	772
2021-02-15	158.37	158.37	158.37	158.37	0
2021-02-12	157.65	159.47	149.78	158.37	1,911
2021-02-11	161.19	161.19	153.14	158.34	3,616
2021-02-10	161.10	162.29	153.06	162.16	494
2021-02-09	161.64	162.38	153.56	161.59	1,320
2021-02-08	160.79	163.13	152.76	161.88	1,621
2021-02-05	159.76	161.91	151.78	160.42	81
2021-02-04	157.95	160.19	150.06	159.55	145
2021-02-03	157.40	160.37	149.54	159.41	375
2021-02-02	157.02	159.49	149.18	158.49	1,573
2021-02-01	157.14	159.75	149.30	156.52	1,287
2021-01-29	163.46	165.59	155.30	157.38	2,594
2021-01-28	166.34	166.34	158.04	164.23	416
2021-01-27	156.18	163.75	148.38	163.75	1,347
2021-01-26	151.48	156.81	143.92	155.92	1,472
2021-01-25	150.03	152.78	142.54	151.92	449
2021-01-22	151.29	151.29	143.74	149.18	740
2021-01-21	151.59	151.59	144.02	151.39	273
2021-01-20	150.23	151.20	142.72	150.41	476
2021-01-19	147.36	149.33	140.00	149.33	1,748
2021-01-18	146.93	146.93	146.93	146.93	0
2021-01-15	147.95	149.03	140.56	146.93	369
2021-01-14	147.82	149.28	140.44	147.45	245
2021-01-13	147.88	149.09	140.50	147.84	475
2021-01-12	146.98	148.45	139.64	147.93	642
2021-01-11	148.24	148.64	140.84	147.70	711
2021-01-08	150.77	152.63	143.24	146.27	1,271
2021-01-07	153.17	154.80	145.52	148.82	251
2021-01-06	150.47	154.84	142.96	154.70	116,588
2021-01-05	151.49	154.16	143.92	150.91	117,332
2021-01-04	154.03	156.72	146.34	151.45	198
2021-01-01	152.51	152.51	152.51	152.51	0
2020-12-31	153.64	153.64	145.96	152.51	0
2020-12-30	153.70	154.84	146.02	154.10	82
2020-12-29	154.85	155.82	147.12	154.16	270
2020-12-28	155.13	155.13	155.13	155.13	0
2020-12-25	155.13	155.13	155.13	155.13	0
2020-12-24	154.79	157.34	147.06	155.13	0
2020-12-23	155.48	156.07	147.72	155.34	185
2020-12-22	155.44	156.18	147.68	155.93	463
2020-12-21	157.58	157.58	149.72	154.79	413
2020-12-18	155.78	157.16	148.00	155.92	275
2020-12-17	155.36	156.83	147.60	156.69	61
2020-12-16	154.60	155.36	146.88	155.11	167
2020-12-15	153.78	155.65	146.10	154.45	143
2020-12-14	154.22	156.30	146.52	155.32	429
2020-12-11	153.99	154.64	146.30	154.12	2,802
2020-12-10	155.87	155.87	148.08	154.35	34
2020-12-09	153.17	154.58	145.52	153.95	4,121
2020-12-08	151.50	153.52	143.94	152.97	324
2020-12-07	153.31	153.31	145.66	151.91	232,488
2020-12-04	152.77	154.27	145.14	153.79	297
2020-12-03	153.51	154.40	145.84	154.38	234,045
2020-12-02	153.67	155.79	146.00	153.15	397
2020-12-01	157.00	159.22	149.16	155.40	366
2020-11-30	159.50	159.99	151.54	158.47	114
2020-11-27	160.34	162.33	152.34	160.03	329
2020-11-26	160.32	160.32	160.32	160.32	0
2020-11-25	161.30	161.95	153.24	160.32	199
2020-11-24	158.81	160.87	150.88	160.47	734
2020-11-23	157.25	159.62	149.40	159.17	41
2020-11-20	156.12	156.75	148.32	156.01	7,358
2020-11-19	156.52	156.53	148.70	155.38	21
2020-11-18	158.24	158.93	150.34	157.87	232
2020-11-17	158.20	158.61	150.30	158.19	274
2020-11-16	154.62	158.58	146.90	157.15	319
2020-11-13	152.60	154.43	144.98	153.68	515
2020-11-12	155.31	155.31	147.56	153.27	6,573
2020-11-11	154.58	157.93	146.86	154.16	602
2020-11-10	148.96	153.56	141.52	153.56	54
2020-11-09	146.71	158.59	139.38	151.55	1,461
2020-11-06	147.17	149.33	139.82	146.25	1,885
2020-11-05	145.74	148.72	138.46	148.26	337
2020-11-04	151.89	151.89	144.30	148.97	143
2020-11-03	149.35	152.82	141.90	151.87	561
2020-11-02	146.41	150.04	139.10	150.02	112
2020-10-30	143.80	146.28	141.72	145.57	939
2020-10-29	150.18	150.18	139.80	144.64	456
2020-10-28	144.56	148.18	141.26	145.65	24,156
2020-10-27	152.50	154.10	144.58	148.56	461
2020-10-26	152.20	154.83	149.06	150.27	110
2020-10-23	155.06	156.45	147.32	154.15	212
2020-10-22	153.38	154.50	145.72	153.66	1,337
2020-10-21	154.90	155.79	147.16	153.69	323
2020-10-20	154.16	155.77	146.46	155.77	56
2020-10-16	154.79	157.11	147.06	157.01	61
2020-10-15	154.16	154.16	146.46	153.42	7
2020-10-14	152.54	154.34	144.92	154.34	68
2020-10-13	153.51	154.32	145.84	152.62	347
2020-10-12	153.97	155.40	146.28	154.48	2,480
2020-10-09	153.61	155.37	145.94	154.21	284
2020-10-08	152.71	154.86	145.08	153.38	508
2020-10-07	148.77	153.64	141.34	151.93	5,761
2020-10-06	148.89	150.42	141.46	150.27	110
2020-10-05	147.38	149.65	140.02	149.01	484
2020-10-02	145.63	147.49	138.36	147.44	54
2020-10-01	147.63	148.31	140.26	147.20	774
2020-09-30	147.29	150.03	139.94	148.88	2,591
2020-09-29	149.25	150.68	141.80	147.57	198
2020-09-28	148.76	152.17	141.34	150.88	9
2020-09-25	148.60	150.12	141.18	149.00	581
2020-09-24	147.46	149.56	140.10	148.34	1,348
2020-09-23	149.33	151.37	141.88	150.03	502
2020-09-22	147.57	150.13	140.20	148.55	438
2020-09-21	154.46	154.46	145.36	146.92	209
2020-09-18	156.28	158.09	148.48	155.71	114
2020-09-17	154.96	157.45	147.22	157.32	60
2020-09-16	151.13	153.43	143.58	153.22	43
2020-09-15	152.81	154.94	145.18	152.18	209
2020-09-14	150.87	153.76	143.34	151.38	599
2020-09-11	148.68	151.30	141.26	151.20	317
2020-09-10	151.07	151.25	143.52	151.87	142
2020-09-09	150.05	152.79	142.56	151.87	2,949
2020-09-08	152.16	154.05	144.56	149.74	144
2020-09-07	150.94	150.94	150.94	150.94	0
2020-09-04	151.49	154.43	143.92	150.94	5,479
2020-09-03	155.02	155.10	147.28	151.55	1,061
2020-09-02	150.41	153.87	142.90	153.54	354
2020-09-01	146.96	149.19	139.62	148.64	975
2020-08-28	148.66	149.64	141.24	148.75	89
2020-08-27	148.88	150.41	141.44	149.08	368
2020-08-26	148.64	149.36	141.22	148.74	583
2020-08-25	148.76	150.56	141.34	148.23	1,217
2020-08-24	147.65	149.06	140.28	148.89	98
2020-08-21	148.11	148.55	140.72	147.43	796
2020-08-20	150.03	150.03	142.54	147.88	88
2020-08-19	148.39	150.70	140.98	150.62	593
2020-08-18	149.02	149.51	141.58	148.71	280
2020-08-17	150.46	152.31	142.94	149.46	609
2020-08-14	150.81	151.38	143.28	151.00	172
2020-08-13	149.59	153.01	142.12	151.38	1,201
2020-08-12	149.89	151.43	142.40	150.55	173
2020-08-11	147.71	152.42	140.34	151.64	1,501
2020-08-10	144.73	147.29	137.50	147.16	1,124
2020-08-07	142.18	144.16	135.08	141.91	688
2020-08-06	141.02	142.69	133.98	142.14	777
2020-08-05	137.64	140.35	130.76	140.18	591
2020-08-04	138.01	138.52	131.12	138.16	160
2020-08-03	137.57	139.65	130.70	138.45	1,136
2020-07-31	137.84	138.78	130.96	136.64	415
2020-07-30	142.73	142.97	135.60	143.46	0
2020-07-29	142.39	143.81	135.28	143.46	660
2020-07-28	150.26	150.26	140.26	142.58	468
2020-07-27	146.83	148.99	139.50	148.67	1,069
2020-07-24	147.24	149.09	139.88	146.70	701
2020-07-23	147.44	147.80	140.08	147.44	482
2020-07-22	147.11	148.38	139.76	147.12	24
2020-07-21	146.86	149.67	139.52	149.10	116
2020-07-20	150.29	150.83	142.78	150.00	608
2020-07-17	151.55	151.78	143.98	150.00	27
2020-07-16	150.83	151.64	143.30	151.64	37
2020-07-15	149.09	152.67	141.64	151.08	737
2020-07-14	145.59	147.71	138.32	147.71	665
2020-07-13	143.57	146.06	136.40	146.06	2,272
2020-07-10	142.77	143.82	135.64	143.11	558
2020-07-09	144.83	145.16	137.60	142.55	323
2020-07-08	145.97	146.66	138.68	144.71	176
2020-07-07	149.09	149.09	141.64	147.00	1,836
2020-07-06	147.85	150.28	140.46	148.81	815
2020-07-03	148.83	148.83	148.83	148.83	0
2020-07-02	146.97	150.04	139.64	148.83	101
2020-07-01	147.55	149.42	140.18	147.05	48
2020-06-30	147.82	148.57	140.44	148.52	1,400
2020-06-29	144.27	148.52	137.06	144.55	1,192
2020-06-26	146.90	147.42	139.56	144.95	140
2020-06-25	144.41	145.88	137.20	145.42	2,893
2020-06-24	148.59	149.60	144.18	148.20	95
2020-06-23	148.64	150.61	141.22	148.20	687
2020-06-22	151.00	152.74	143.46	148.70	378
2020-06-19	151.19	153.56	143.64	151.31	478
2020-06-18	151.28	153.31	143.72	151.31	20,537
2020-06-17	151.19	154.01	143.64	151.16	54
2020-06-16	149.47	155.37	142.00	151.16	58,007
2020-06-15	147.86	148.18	140.48	148.02	47
2020-06-12	144.16	148.93	136.96	146.84	292
2020-06-11	154.92	154.92	146.20	147.79	1,498
2020-06-10	158.33	158.74	150.42	156.24	295
2020-06-09	159.38	159.38	151.42	157.38	118
2020-06-08	161.07	161.85	153.02	160.27	91
2020-06-05	155.08	161.83	147.34	161.71	1,194
2020-06-04	154.68	154.96	146.96	154.28	103
2020-06-03	151.57	154.21	144.00	153.39	385
2020-06-02	149.84	152.29	142.36	151.36	91
2020-06-01	149.91	151.44	142.42	150.62	135
2020-05-29	151.40	152.04	143.84	153.44	528
2020-05-28	152.73	155.70	145.10	153.44	1,446
2020-05-27	146.85	151.00	139.52	145.91	575
2020-05-26	141.93	146.23	134.84	145.91	2,106
2020-05-22	141.57	142.26	134.50	141.48	134
2020-05-21	144.45	144.45	137.24	141.48	127
2020-05-20	144.24	146.12	137.04	145.26	403
2020-05-19	145.19	145.62	137.94	145.61	3,296
2020-05-18	134.60	141.92	127.88	141.68	18,459
2020-05-15	132.03	133.98	125.44	132.19	655
2020-05-14	132.37	133.87	125.76	129.04	4,975
2020-05-13	137.44	138.46	130.58	134.05	430
2020-05-12	141.95	142.29	134.86	140.36	7,646
2020-05-11	143.95	144.83	136.76	141.88	196
2020-05-07	142.77	144.24	135.64	143.21	1,326
2020-05-06	143.29	145.24	136.14	142.59	684
2020-05-05	143.21	145.71	136.06	144.24	968
2020-05-04	143.06	143.56	135.92	142.07	141
2020-05-01	146.56	146.56	139.24	142.91	1,031
2020-04-30	152.14	152.45	144.54	152.71	223
2020-04-29	153.61	155.11	145.94	152.71	716
2020-04-28	150.97	158.05	143.44	147.83	4,235
2020-04-27	143.02	147.83	135.88	147.83	387
2020-04-24	141.34	142.22	134.28	141.73	31
2020-04-23	139.72	143.12	132.74	143.03	364
2020-04-22	137.46	139.73	130.60	137.46	551
2020-04-21	139.67	139.84	132.70	137.46	456
2020-04-20	141.63	141.99	134.56	141.31	1,276
2020-04-17	140.51	144.67	133.50	140.15	850
2020-04-16	140.20	142.56	133.20	140.35	688
2020-04-15	144.56	145.35	137.34	140.46	1,144
2020-04-14	141.43	145.01	134.36	142.20	845
2020-04-10	145.19	145.19	142.20	142.20	0
2020-04-09	145.19	146.61	137.94	142.20	386
2020-04-08	141.27	142.47	134.22	142.38	1,482
2020-04-07	137.31	145.66	130.46	136.03	1,966
2020-04-06	130.81	136.45	124.28	131.69	205
2020-04-03	134.05	134.59	127.36	130.36	0
2020-04-03	134.05	134.59	127.36	131.69	679
2020-04-02	128.54	130.36	130.36	130.36	457
2020-04-02	128.54	129.52	122.12	129.91	110
2020-04-01	131.52	129.91	129.91	129.91	619

Share	Price	Change
Trinity (TRIN)	54.00	50%
Alpha Financial Markets Consulting (AFM)	465.00	38.81%
Redx Pharma (REDX)	14.50	31.58%
Shield Thera (STX)	1.75	29.63%
Cornish Metals. (CUSN)	11.125	19.51%

Share	Price	Change
Inspiration Hlt (IHC)	17.00	-45.16%
Global Petroleum (GBP)	0.0925	-38.33%
Regtech Open (RTOP)	3.02	-22.83%
Horizonte Minerals (HZM)	0.325	-20.73%
Cloudcoco (CLCO)	0.375	-11.76%

Share	Price	Volume
Cap-xx (CPX)	0.0865	539,997,694
Tower Resources (TRP)	0.0215	440,341,373
Mosman Oil Gas (MSMN)	0.018	399,998,890
Supply@me Cap (SYME)	0.025	259,665,920
Global Petroleum (GBP)	0.0925	249,213,874