Roche Holding P Share History

Roche Holding P Share Price history. The following table shows end-of-day data 0QOK historical share prices for Roche Holding P, 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.

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

Date	Open	High	Low	Close	Volume
2024-05-03	213.70	216.60	208.40	216.60	146,705
2024-05-02	220.80	221.10	214.55	214.55	378,021
2024-05-01	220.90	220.90	220.90	220.90	1,931
2024-04-30	220.80	220.90	215.30	220.90	222,024
2024-04-29	221.60	221.60	216.10	221.50	36,208
2024-04-26	220.20	220.80	214.70	220.80	72,983
2024-04-25	222.35	222.35	216.80	218.55	141,627
2024-04-24	226.15	226.15	220.50	222.55	177,376
2024-04-23	225.80	227.25	220.20	227.25	553,650
2024-04-22	223.15	227.05	217.60	227.05	354,906
2024-04-19	219.35	219.55	213.90	219.55	201,328
2024-04-18	219.45	219.65	214.00	219.65	283,766
2024-04-17	220.70	220.70	215.20	220.70	252,339
2024-04-16	224.30	224.30	218.70	220.90	1,588,240
2024-04-15	227.05	227.05	221.40	226.35	49,006
2024-04-12	224.50	225.90	218.90	225.90	347,823
2024-04-11	223.35	227.55	217.80	227.55	271,269
2024-04-10	222.85	222.85	217.30	222.85	138,925
2024-04-09	221.20	222.05	215.70	222.05	317,757
2024-04-08	218.25	218.25	212.80	218.25	236,240
2024-04-05	222.85	222.85	217.30	222.55	556,231
2024-04-04	226.55	226.75	220.90	226.75	234,099
2024-04-03	227.65	227.65	222.00	227.45	2,495,359
2024-04-02	230.35	230.75	224.60	230.75	673,224
2024-04-01	226.95	226.95	226.95	226.95	0
2024-03-29	226.95	226.95	226.95	226.95	0
2024-03-28	226.35	226.95	220.70	226.95	505,152
2024-03-27	227.58	227.83	221.90	227.83	294,541
2024-03-26	225.68	226.10	220.05	226.10	531,253
2024-03-25	225.73	225.73	220.10	225.58	600,005
2024-03-22	224.90	227.63	219.30	227.63	703,769
2024-03-21	228.55	228.95	222.85	225.53	3,654,135
2024-03-20	230.20	230.20	224.45	229.88	766,863
2024-03-19	229.18	229.18	223.45	228.90	2,413,294
2024-03-18	230.35	230.40	224.60	230.40	900,817
2024-03-15	233.03	233.03	227.20	232.85	3,350,396
2024-03-14	233.08	233.23	227.25	233.23	2,566,875
2024-03-13	244.35	244.35	238.25	243.43	632,437
2024-03-12	242.65	245.38	236.60	245.38	498,217
2024-03-11	239.73	240.20	233.75	240.20	3,550,235
2024-03-08	236.60	236.95	230.70	236.95	4,128,356
2024-03-07	236.20	236.30	230.30	236.30	3,328,814
2024-03-06	234.45	235.18	228.60	235.18	993,182
2024-03-05	233.33	237.08	227.50	237.08	1,497,196
2024-03-04	233.18	233.88	227.35	233.88	2,842,074
2024-03-01	232.00	232.10	226.20	232.10	4,354,980
2024-02-29	232.35	232.35	226.55	232.20	806,038
2024-02-28	232.55	232.55	226.75	232.45	459,021
2024-02-27	228.90	232.60	223.20	232.60	411,984
2024-02-26	233.03	233.03	227.20	232.75	552,017
2024-02-23	229.63	229.88	223.90	229.88	597,086
2024-02-22	232.80	232.80	227.00	228.20	468,536
2024-02-21	230.85	230.85	225.10	230.65	311,298
2024-02-20	232.40	232.40	226.60	232.35	92,544
2024-02-19	229.23	229.23	223.50	229.23	228,282
2024-02-16	226.15	226.15	220.50	226.05	121,985
2024-02-15	225.63	226.60	220.00	226.60	407,922
2024-02-14	228.20	228.25	222.50	228.25	1,218,131
2024-02-13	228.60	228.60	222.90	228.20	529,193
2024-02-12	224.75	224.90	219.15	224.90	1,147,728
2024-02-09	225.13	225.13	219.50	224.65	459,737
2024-02-08	227.68	227.68	222.00	227.13	430,259
2024-02-07	231.43	231.43	225.65	230.75	746,351
2024-02-06	231.23	231.68	225.45	228.20	631,993
2024-02-05	233.33	233.78	227.50	230.30	268,104
2024-02-02	233.43	235.63	227.60	235.63	350,703
2024-02-01	240.60	240.60	234.60	235.78	1,092,487
2024-01-31	248.95	248.95	242.75	247.48	749,165
2024-01-30	246.25	246.50	240.10	246.50	256,873
2024-01-29	246.25	246.30	240.10	246.30	249,445
2024-01-26	243.03	247.88	236.95	247.88	324,664
2024-01-25	244.25	244.25	238.15	240.35	302,740
2024-01-24	243.63	243.63	237.55	243.53	430,579
2024-01-23	247.23	247.88	241.05	244.15	264,074
2024-01-22	244.90	245.53	238.80	245.53	174,971
2024-01-19	248.10	248.10	241.90	247.58	105,966
2024-01-18	244.90	248.00	238.80	248.00	2,381,306
2024-01-17	248.55	248.55	242.35	247.38	886,655
2024-01-16	250.05	250.05	243.80	249.63	136,030
2024-01-15	252.40	252.65	246.10	252.65	343,996
2024-01-12	252.45	252.45	246.15	252.40	335,787
2024-01-11	254.05	254.05	247.70	253.93	359,537
2024-01-10	250.80	254.35	244.55	254.35	503,578
2024-01-09	252.35	252.35	246.05	251.38	428,578
2024-01-08	251.48	251.53	245.20	251.53	154,096
2024-01-05	253.68	254.35	247.35	250.55	263,847
2024-01-04	254.85	254.85	248.50	254.65	74,459
2024-01-03	249.33	252.90	243.10	252.90	324,016
2024-01-02	242.75	242.75	242.75	242.75	0
2024-01-01	242.75	242.75	242.75	242.75	0
2023-12-29	242.25	242.75	236.20	242.75	66,905
2023-12-28	243.73	244.10	237.65	244.10	58,861
2023-12-27	243.78	244.10	237.70	244.10	109,650
2023-12-26	242.85	242.85	242.85	242.85	0
2023-12-25	242.85	242.85	242.85	242.85	0
2023-12-22	242.40	242.85	236.35	242.85	317,464
2023-12-21	243.13	243.18	237.05	243.18	184,851
2023-12-20	244.25	244.25	238.15	244.10	220,543
2023-12-19	244.55	245.38	238.45	245.38	436,233
2023-12-18	243.68	244.10	237.60	244.10	899,928
2023-12-15	246.15	246.15	240.00	246.05	1,024,948
2023-12-14	253.63	253.63	247.30	249.18	777,246
2023-12-13	253.13	253.33	246.80	253.33	852,825
2023-12-12	253.43	253.78	247.10	253.78	370,070
2023-12-11	253.13	253.23	246.80	253.23	719,734
2023-12-08	249.38	253.88	243.15	253.88	374,761
2023-12-07	251.23	251.23	244.95	250.70	362,562
2023-12-06	250.00	251.53	243.75	247.78	1,238,793
2023-12-05	248.10	248.10	241.90	248.00	1,320,184
2023-12-04	241.48	245.38	235.45	245.38	1,254,463
2023-12-01	235.53	236.90	229.65	236.90	536,004
2023-11-30	236.30	236.30	230.40	235.88	848,149
2023-11-29	236.00	236.05	230.10	236.05	166,016
2023-11-28	235.93	235.93	230.05	235.88	374,925
2023-11-27	239.03	239.03	233.05	239.03	300,726
2023-11-24	239.28	239.28	233.30	239.18	229,344
2023-11-23	236.70	236.80	230.80	236.80	711,144
2023-11-22	237.83	237.83	231.90	237.23	600,056
2023-11-21	237.03	237.03	231.10	237.03	323,579
2023-11-20	237.18	237.18	231.25	237.08	866,355
2023-11-17	237.48	237.53	231.55	237.53	478,494
2023-11-16	238.20	238.70	232.25	238.70	653,398
2023-11-15	240.00	240.20	234.00	240.20	467,080
2023-11-14	239.48	239.48	233.50	239.43	377,146
2023-11-13	237.03	237.03	231.10	236.95	400,075
2023-11-10	237.93	238.65	232.00	238.65	956,618
2023-11-09	238.20	238.60	232.25	238.60	354,320
2023-11-08	237.18	237.28	231.25	237.28	788,097
2023-11-07	235.33	235.68	229.45	235.68	438,485
2023-11-06	237.48	237.48	231.55	236.60	206,472
2023-11-03	238.55	238.55	232.60	237.83	487,260
2023-11-02	237.18	237.23	231.25	237.23	545,257
2023-11-01	236.00	239.38	230.10	239.38	849,833
2023-10-31	238.85	238.85	232.90	233.73	650,907
2023-10-30	239.08	239.58	233.10	240.00	750,111
2023-10-27	237.23	240.00	231.30	240.00	763,952
2023-10-26	236.15	236.15	230.25	235.93	344,032
2023-10-25	236.10	236.10	230.20	235.58	1,825,008
2023-10-24	235.43	235.88	229.55	235.88	462,620
2023-10-23	240.35	240.35	234.35	240.10	365,963
2023-10-20	237.38	238.10	231.45	238.10	348,416
2023-10-19	240.75	241.23	234.75	251.03	1,344,394
2023-10-18	250.65	251.03	244.40	251.03	128,030
2023-10-17	251.43	252.50	245.15	252.50	364,676
2023-10-16	255.48	255.48	249.10	251.48	627,375
2023-10-13	253.23	253.33	246.90	253.33	297,048
2023-10-12	254.35	254.40	248.00	254.40	193,932
2023-10-11	253.23	253.33	246.90	253.33	438,566
2023-10-10	251.33	251.43	245.05	251.43	303,843
2023-10-09	248.45	252.05	242.25	252.05	412,815
2023-10-06	247.43	247.58	241.25	247.58	560,822
2023-10-05	244.25	247.58	238.15	247.58	350,670
2023-10-04	245.18	245.53	239.05	245.53	211,464
2023-10-03	248.20	248.20	242.00	248.05	102,228
2023-10-02	249.28	249.43	243.05	249.43	331,399
2023-09-29	249.13	249.93	242.90	249.93	704,272
2023-09-28	251.63	251.63	245.35	251.63	224,251
2023-09-27	252.05	256.45	245.75	252.55	657,712
2023-09-26	249.28	249.28	243.05	249.08	724,991
2023-09-25	250.00	250.00	243.75	249.68	503,340
2023-09-22	251.38	251.38	245.10	250.75	333,913
2023-09-21	255.63	255.78	249.25	251.93	729,582
2023-09-20	259.78	259.78	253.30	258.70	299,496
2023-09-19	257.28	257.28	250.85	256.80	159,625
2023-09-18	261.18	261.48	254.65	257.53	259,694
2023-09-15	260.20	260.90	253.70	260.90	539,378
2023-09-14	257.18	257.18	250.75	256.85	280,882
2023-09-13	253.78	254.50	247.45	254.50	416,791
2023-09-12	254.15	254.75	247.80	254.75	172,271
2023-09-11	257.83	257.83	251.40	253.58	1,569,606
2023-09-08	255.38	255.53	249.00	255.53	1,469,238
2023-09-07	252.35	256.00	246.05	256.00	601,680
2023-09-06	253.63	253.63	247.30	253.33	315,958
2023-09-05	255.93	255.93	249.55	254.80	389,483
2023-09-04	260.50	260.60	254.00	260.60	408,428
2023-09-01	261.23	261.28	254.70	261.28	69,845
2023-08-31	259.73	259.83	253.25	259.83	187,324
2023-08-30	262.05	262.30	255.50	260.90	353,462
2023-08-29	259.38	259.38	252.90	259.38	370,281
2023-08-28	259.93	259.93	259.93	259.93	0
2023-08-25	259.93	259.93	253.45	259.93	304,802
2023-08-24	261.83	262.20	255.30	262.20	114,758
2023-08-23	259.48	266.45	253.00	262.45	1,050,717
2023-08-22	255.03	255.03	248.65	254.55	367,419
2023-08-21	254.85	254.85	248.50	254.85	246,525
2023-08-18	257.43	258.10	251.00	254.20	622,876
2023-08-17	260.35	260.35	253.85	259.53	238,484
2023-08-16	262.20	262.60	255.65	262.60	1,288,172
2023-08-15	264.55	264.90	257.95	264.90	138,801
2023-08-14	266.00	266.10	259.35	266.10	849,968
2023-08-11	266.45	266.75	259.80	266.75	376,075
2023-08-10	265.58	266.15	258.95	266.15	37,139
2023-08-09	266.70	267.28	260.05	267.28	512,750
2023-08-08	265.23	265.48	258.60	265.48	122,168
2023-08-07	265.18	265.18	258.55	265.03	123,737
2023-08-04	266.90	266.90	260.25	266.55	521,199
2023-08-03	268.15	269.63	261.45	269.63	402,938
2023-08-02	265.08	270.30	258.45	270.30	231,228
2023-08-01	268.95	268.95	268.95	268.95	0
2023-07-31	268.65	268.95	261.95	268.95	116,841
2023-07-28	270.75	271.83	264.00	271.83	785,135
2023-07-27	268.65	273.03	261.95	272.80	273,588
2023-07-26	272.80	272.85	266.00	272.85	379,728
2023-07-25	271.73	271.73	264.95	271.28	46,493
2023-07-24	272.80	275.83	272.80	275.83	176,231
2023-07-21	275.03	279.58	270.40	274.95	193,549
2023-07-20	269.03	274.35	269.03	274.35	123,568
2023-07-19	267.88	269.48	267.88	269.48	588,968
2023-07-18	267.03	267.18	266.80	267.18	251,972
2023-07-17	271.48	272.90	268.05	268.05	108,374
2023-07-14	267.83	268.55	267.83	268.55	212,959
2023-07-13	265.83	266.20	265.83	266.20	113,571
2023-07-12	266.50	266.50	263.78	264.30	312,844
2023-07-11	265.68	265.68	264.70	264.70	85,059
2023-07-10	264.35	264.85	264.35	264.45	349,494
2023-07-07	269.83	269.83	265.63	265.63	160,692
2023-07-06	275.68	275.93	270.75	270.75	1,106,015
2023-07-05	277.18	277.18	274.55	274.55	327,118
2023-07-04	274.05	274.60	273.78	274.60	44,272
2023-07-03	273.28	276.80	272.70	276.80	468,417
2023-06-30	274.20	274.20	273.68	273.93	283,960
2023-06-29	274.90	275.33	274.90	275.33	125,779
2023-06-28	276.45	276.45	275.73	275.73	203,189
2023-06-27	273.48	273.48	272.95	273.13	173,155
2023-06-26	275.48	275.63	275.43	275.43	72,946
2023-06-23	272.00	275.38	272.00	275.38	257,660
2023-06-22	273.03	273.13	272.15	272.15	975,384
2023-06-21	274.65	274.95	274.50	274.95	196,842
2023-06-20	276.35	276.80	276.25	276.80	134,361
2023-06-19	279.73	279.73	279.23	279.23	136,876
2023-06-16	276.20	281.23	276.20	281.23	3,816,621
2023-06-15	273.78	274.10	273.68	274.00	273,955
2023-06-14	278.90	279.23	274.35	274.35	1,690,480
2023-06-13	279.88	280.25	279.88	280.25	589,971
2023-06-12	282.30	283.58	282.30	283.53	115,486
2023-06-09	284.65	284.65	284.00	284.35	592,737
2023-06-08	284.95	287.58	283.23	283.23	451,194
2023-06-07	291.53	291.53	291.33	291.33	378,274
2023-06-06	291.03	291.93	291.03	291.93	186,834
2023-06-05	293.08	293.08	292.55	292.55	464,664
2023-06-02	290.00	290.00	289.23	289.63	458,438
2023-06-01	288.65	288.75	288.35	288.35	627,632
2023-05-31	290.00	290.00	284.00	284.00	2,676,458
2023-05-30	288.10	290.25	288.10	290.25	423,201
2023-05-29	289.23	289.23	289.23	289.23	0
2023-05-26	289.03	289.23	288.80	289.23	720,874
2023-05-25	287.13	287.78	287.13	287.43	207,266
2023-05-24	287.48	287.48	286.35	287.48	444,661
2023-05-23	286.65	286.65	285.63	285.63	490,817
2023-05-22	284.60	289.03	284.60	287.53	132,304
2023-05-19	289.08	289.08	284.75	288.95	1,207,887
2023-05-18	282.65	282.65	282.65	282.65	0
2023-05-17	281.88	282.65	281.88	282.65	823,632
2023-05-16	282.10	284.20	282.10	284.05	522,690
2023-05-15	286.20	286.20	285.43	286.05	727,254
2023-05-12	280.00	282.80	280.00	282.80	271,688
2023-05-11	283.28	283.28	281.18	281.48	296,863
2023-05-10	284.50	284.50	282.55	282.55	108,651
2023-05-09	287.03	287.03	284.70	284.70	186,985
2023-05-08	281.93	281.93	281.93	281.93	0
2023-05-05	282.65	282.65	281.83	281.93	73,702
2023-05-04	280.00	280.15	279.88	280.15	120,034
2023-05-03	282.00	282.00	281.23	281.58	274,331
2023-05-02	282.40	282.40	280.80	280.80	159,875
2023-05-01	281.33	281.33	281.33	281.33	0
2023-04-28	277.58	281.33	276.65	281.33	253,682
2023-04-27	280.95	280.95	276.15	276.45	490,788
2023-04-26	284.45	284.45	276.60	276.60	481,147
2023-04-25	280.65	281.28	280.65	281.08	188,447
2023-04-24	282.40	282.40	281.18	281.18	228,513
2023-04-21	279.53	279.53	278.95	278.95	259,589
2023-04-20	275.03	275.03	274.55	274.80	401,873
2023-04-19	276.60	276.60	276.10	276.10	271,062
2023-04-18	277.38	277.83	277.38	277.48	312,704
2023-04-17	279.03	279.03	276.75	276.75	249,943
2023-04-14	277.73	277.73	277.23	277.28	100,489
2023-04-13	278.00	278.00	274.90	275.28	221,962
2023-04-12	273.73	277.73	273.73	277.73	639,968
2023-04-11	277.03	277.03	275.28	275.28	164,481
2023-04-10	273.48	273.48	273.48	273.48	0
2023-04-07	273.48	273.48	273.48	273.48	0
2023-04-06	271.93	273.48	269.18	273.48	589,515
2023-04-05	259.03	268.65	259.03	268.65	485,098
2023-04-04	261.53	261.53	261.18	261.28	605,522
2023-04-03	261.78	261.93	261.03	261.03	189,960
2023-03-31	261.50	261.70	261.10	261.10	231,450
2023-03-30	261.00	261.00	260.80	260.90	320,745
2023-03-29	257.50	260.50	256.80	260.50	363,399
2023-03-28	257.00	257.00	256.70	256.70	1,865,564
2023-03-27	257.60	257.60	256.80	257.30	291,389
2023-03-24	258.05	258.15	257.90	257.90	578,730
2023-03-23	258.75	259.45	258.75	258.85	2,182,317
2023-03-22	262.75	262.75	262.75	262.75	6,047,824
2023-03-21	262.05	262.35	262.05	262.35	5,454,662
2023-03-20	262.75	262.75	261.40	262.35	938,676
2023-03-17	262.95	262.95	261.60	261.60	3,830,432
2023-03-16	261.00	261.00	258.45	258.45	2,152,508
2023-03-15	265.80	272.40	259.00	265.50	519,031
2023-03-14	265.70	265.70	265.40	265.40	951,056
2023-03-13	263.15	263.55	263.15	263.15	1,728,392
2023-03-10	265.00	265.60	265.00	265.60	1,088,283
2023-03-09	266.55	266.55	266.25	266.45	267,303
2023-03-08	266.95	266.95	265.70	266.25	4,906,993
2023-03-07	269.60	270.45	269.60	270.45	2,065,191
2023-03-06	273.40	273.40	272.90	272.90	151,566
2023-03-03	274.05	274.15	274.05	274.15	132,434
2023-03-02	270.25	274.25	270.25	274.25	874,509
2023-03-01	271.85	271.85	271.15	271.15	928,234
2023-02-28	275.55	275.55	273.90	273.90	600,595
2023-02-27	275.75	275.75	274.95	275.65	426,644
2023-02-24	279.55	279.75	275.45	275.45	130,768
2023-02-23	281.00	282.05	281.00	281.60	340,838
2023-02-22	281.90	282.25	281.90	282.25	751,974
2023-02-21	279.55	280.40	279.55	280.40	917,863
2023-02-20	278.55	280.50	278.55	280.10	292,975
2023-02-17	274.95	280.20	274.95	280.20	743,068
2023-02-16	277.20	277.50	277.20	277.40	2,030,345
2023-02-15	277.40	278.35	277.40	278.35	281,684
2023-02-14	282.15	282.15	279.65	280.00	253,319
2023-02-13	280.60	280.60	279.75	279.75	375,372
2023-02-10	281.60	281.60	277.80	277.80	250,584
2023-02-09	288.10	288.10	283.65	283.65	286,686
2023-02-08	286.85	287.35	286.35	287.35	1,853,319
2023-02-07	285.80	285.80	284.60	284.80	1,026,040
2023-02-06	280.10	281.20	280.10	281.20	104,408
2023-02-03	276.00	283.65	275.55	283.65	515,141
2023-02-02	282.35	282.35	273.10	273.10	514,130
2023-02-01	283.65	286.55	277.90	277.90	433,941
2023-01-31	288.20	288.60	284.30	284.30	428,492
2023-01-30	288.40	288.80	288.30	288.80	326,132
2023-01-27	291.65	291.65	290.05	290.05	239,878
2023-01-26	294.95	294.95	294.35	294.35	301,032
2023-01-25	295.65	295.65	294.95	294.95	55,411
2023-01-24	298.25	298.25	295.85	295.85	118,940
2023-01-23	293.90	294.35	293.30	293.30	80,067
2023-01-20	295.45	296.00	295.35	295.35	309,437
2023-01-19	294.55	294.85	292.90	294.85	422,066
2023-01-18	294.05	297.80	293.50	297.80	288,107
2023-01-17	294.35	294.65	294.35	294.65	1,800,186
2023-01-16	293.10	293.10	292.40	292.70	53,396
2023-01-13	290.45	291.65	290.25	291.65	413,809
2023-01-12	291.55	291.65	291.35	291.65	72,747
2023-01-11	292.50	292.90	292.50	292.70	437,229
2023-01-10	290.05	290.45	289.50	290.45	113,883
2023-01-09	295.85	295.85	294.05	294.35	64,677
2023-01-06	296.90	296.90	292.40	292.70	350,420
2023-01-05	298.85	298.85	294.45	294.75	165,720
2023-01-04	293.80	298.15	293.20	298.15	3,121,763
2023-01-03	290.05	294.35	290.05	294.35	181,310
2023-01-02	292.20	292.20	292.20	292.20	0
2022-12-30	293.00	293.00	292.20	292.20	33,065
2022-12-29	292.40	292.40	292.20	292.20	933,982
2022-12-28	294.05	294.05	293.60	293.60	68,295
2022-12-27	296.10	296.10	296.10	296.10	0
2022-12-26	296.10	296.10	296.10	296.10	0
2022-12-23	295.25	296.10	295.25	296.10	3,074,226
2022-12-22	297.40	297.70	297.00	297.00	94,730
2022-12-21	296.70	296.70	296.40	296.40	511,195
2022-12-20	298.95	299.45	298.85	299.45	427,638
2022-12-19	301.00	301.00	300.90	301.00	561,849
2022-12-16	306.15	306.15	302.55	303.25	4,333,249
2022-12-15	305.00	305.80	305.00	305.80	310,020
2022-12-14	306.05	306.55	305.50	305.50	323,486
2022-12-13	303.05	308.20	303.05	308.20	132,564
2022-12-12	302.85	303.75	302.85	303.75	920,620
2022-12-09	306.05	306.05	301.90	301.90	588,234
2022-12-08	301.30	301.80	301.30	301.60	180,599
2022-12-07	302.55	304.90	302.55	304.90	509,552
2022-12-06	310.95	310.95	304.50	304.50	174,129
2022-12-05	306.15	307.75	306.15	306.95	455,150
2022-12-02	307.05	309.70	307.05	309.70	152,209
2022-12-01	308.00	309.90	308.00	309.90	273,807
2022-11-30	312.00	312.00	309.80	311.05	421,234
2022-11-29	309.80	312.60	309.80	312.30	385,166
2022-11-28	312.00	312.70	312.00	312.70	1,146,120
2022-11-25	308.50	309.20	308.50	309.20	49,402
2022-11-24	306.95	307.55	306.95	307.25	626,467
2022-11-23	306.85	306.85	304.90	305.00	1,166,689
2022-11-22	306.45	307.25	306.45	307.25	331,687
2022-11-21	307.25	308.10	307.25	308.10	117,247
2022-11-18	310.75	310.75	307.55	308.70	480,720
2022-11-17	310.05	312.20	307.35	307.35	1,106,705
2022-11-16	314.75	315.25	314.25	315.25	1,121,024
2022-11-15	313.00	316.70	311.35	316.70	477,891
2022-11-14	309.00	313.80	307.55	313.80	303,053
2022-11-11	327.75	327.85	326.45	326.95	237,003
2022-11-10	325.00	333.00	325.00	333.00	236,535
2022-11-09	324.40	329.40	323.65	329.40	219,718
2022-11-08	322.85	323.75	322.15	323.75	79,561
2022-11-07	327.25	327.25	326.35	326.35	267,867
2022-11-04	331.05	331.25	329.90	329.90	175,323
2022-11-03	327.75	332.00	327.75	331.45	168,584
2022-11-02	327.55	335.65	327.55	330.65	144,897
2022-11-01	333.30	333.30	332.30	332.60	748,488
2022-10-31	327.45	332.80	327.45	332.80	245,700
2022-10-28	323.45	329.90	323.45	329.90	134,252
2022-10-27	329.00	330.05	329.00	330.05	116,400
2022-10-26	328.00	331.05	328.00	330.35	62,854
2022-10-25	327.15	332.20	326.35	332.20	129,817
2022-10-24	324.40	325.30	324.30	325.30	664,715
2022-10-21	322.75	322.75	321.90	321.90	503,183
2022-10-20	325.10	325.20	324.00	324.00	698,054
2022-10-19	325.80	327.15	325.80	327.15	136,856
2022-10-18	324.00	325.80	324.00	324.80	606,268
2022-10-17	326.95	330.35	325.60	330.35	1,127,454
2022-10-14	322.95	327.15	322.25	327.15	534,738
2022-10-13	317.90	319.85	317.90	319.85	122,062
2022-10-12	324.00	324.00	322.65	323.85	527,794
2022-10-11	320.00	321.50	320.00	321.30	316,089
2022-10-10	323.45	323.75	318.65	318.65	1,179,919
2022-10-07	327.55	327.55	324.60	324.60	632,249
2022-10-06	328.00	328.00	327.35	327.35	224,312
2022-10-05	330.75	331.35	330.55	330.55	396,899
2022-10-04	323.15	328.00	322.55	328.00	1,228,075
2022-10-03	320.40	321.70	320.30	321.10	2,605,075
2022-09-30	318.45	321.50	318.45	321.10	238,866
2022-09-29	323.85	324.10	318.85	318.85	991,876
2022-09-28	330.05	334.95	306.05	324.50	588,651
2022-09-27	307.55	311.15	306.65	311.15	587,211
2022-09-26	309.50	310.05	305.40	305.40	1,665,611
2022-09-23	310.95	312.80	307.55	312.10	263,383
2022-09-22	310.85	310.95	310.65	310.65	304,633
2022-09-21	315.65	316.30	315.65	316.20	1,152,131
2022-09-20	321.70	322.05	317.10	317.10	813,604
2022-09-19	327.45	327.45	327.45	327.45	0
2022-09-16	324.40	327.45	324.40	327.45	772,722
2022-09-15	325.10	328.90	324.10	328.90	322,622
2022-09-14	326.95	326.95	324.60	324.60	776,223
2022-09-13	322.15	323.75	322.15	323.75	164,328
2022-09-12	324.20	324.20	323.55	323.55	427,744
2022-09-09	322.85	324.40	322.85	324.30	531,289
2022-09-08	326.45	326.45	326.45	326.45	287,300
2022-09-07	322.55	324.10	322.55	324.10	604,715
2022-09-06	319.35	323.85	319.05	323.85	447,713
2022-09-05	314.05	316.50	314.05	315.45	426,452
2022-09-02	314.75	314.75	314.35	314.55	403,324
2022-09-01	315.35	316.40	315.35	316.40	259,819
2022-08-31	314.35	316.00	314.35	316.00	820,452
2022-08-30	313.40	317.80	313.20	317.80	338,965
2022-08-29	320.40	320.40	320.40	320.40	0
2022-08-26	319.45	320.80	319.45	320.40	314,379
2022-08-25	318.45	318.45	317.90	317.90	513,396
2022-08-24	314.75	315.55	314.75	315.15	164,841
2022-08-23	320.00	322.95	317.80	317.80	229,384
2022-08-22	322.25	322.55	321.80	322.55	83,240
2022-08-19	320.00	324.50	319.85	324.50	118,606
2022-08-18	314.75	319.85	314.75	319.85	200,254
2022-08-17	315.65	315.65	313.50	313.50	994,648
2022-08-16	319.85	319.85	314.05	314.05	277,533
2022-08-15	316.00	316.00	315.65	315.65	433,979
2022-08-12	311.25	312.90	311.15	312.90	83,231
2022-08-11	318.75	318.75	312.90	312.90	147,452
2022-08-10	318.05	318.95	317.50	318.95	158,085
2022-08-09	315.75	316.00	315.65	316.00	271,397
2022-08-08	318.05	318.05	317.40	317.60	219,093
2022-08-05	314.95	316.10	314.95	315.55	108,086
2022-08-04	319.85	319.85	318.95	318.95	347,271
2022-08-03	318.05	321.80	316.90	321.80	430,235
2022-08-02	315.35	316.00	314.95	316.00	395,291
2022-08-01	317.80	317.80	317.80	317.80	0
2022-07-29	326.95	326.95	317.80	317.80	106,063
2022-07-28	327.25	327.25	322.05	322.05	310,923
2022-07-27	331.35	331.75	331.05	331.05	486,982
2022-07-26	327.65	332.90	327.35	332.90	113,482
2022-07-25	321.70	327.55	321.70	327.55	124,125
2022-07-22	324.60	326.55	324.60	326.55	267,760
2022-07-21	328.00	328.00	326.25	326.25	101,061
2022-07-20	334.95	334.95	331.75	331.75	141,883
2022-07-19	329.20	329.20	327.35	327.85	314,479
2022-07-18	331.85	334.35	329.30	329.30	169,720
2022-07-15	328.70	330.95	324.40	329.20	222,371
2022-07-14	324.80	325.10	324.30	324.30	126,112
2022-07-13	324.20	326.75	324.20	324.40	493,977
2022-07-12	325.40	326.25	324.80	324.80	185,620
2022-07-11	321.20	321.90	321.20	321.90	478,931
2022-07-08	323.85	324.70	319.75	319.75	318,643
2022-07-07	324.80	325.50	324.30	325.50	385,241
2022-07-06	321.00	323.15	321.00	323.15	334,691
2022-07-05	322.95	322.95	322.15	322.15	166,651
2022-07-04	321.00	322.15	320.90	322.15	85,317
2022-07-01	322.05	322.05	317.50	317.50	230,504
2022-06-30	313.60	317.50	313.60	317.30	326,927
2022-06-29	314.95	320.70	314.95	320.70	241,409
2022-06-28	322.55	323.15	318.25	318.25	833,097
2022-06-27	320.40	320.40	319.25	319.25	2,785,536
2022-06-24	310.05	317.50	307.65	317.50	673,232
2022-06-23	305.00	306.85	302.45	306.85	850,305
2022-06-22	303.35	305.10	300.70	305.10	1,095,233
2022-06-21	309.50	309.50	304.40	304.40	460,127
2022-06-20	302.35	304.10	302.35	303.85	169,798
2022-06-17	306.55	306.55	305.30	306.25	2,125,628
2022-06-16	306.95	306.95	301.20	301.20	421,123
2022-06-15	305.00	306.55	305.00	306.55	261,755
2022-06-14	308.80	309.50	308.70	309.50	858,225
2022-06-13	313.90	313.90	306.55	306.55	493,606
2022-06-10	318.05	318.05	312.50	312.50	218,507
2022-06-09	320.30	320.30	319.55	319.75	685,962
2022-06-08	318.45	320.60	318.45	319.75	534,099
2022-06-07	320.00	320.00	318.15	319.55	465,156
2022-06-06	328.40	328.40	328.40	328.40	3,256
2022-06-03	328.40	328.40	328.40	328.40	0
2022-06-02	328.40	328.40	328.40	328.40	0
2022-06-01	330.75	330.75	328.40	328.40	216,820
2022-05-31	327.25	330.65	327.25	330.55	476,276
2022-05-30	330.05	330.45	330.05	330.45	255,673
2022-05-27	332.20	333.50	331.85	331.85	589,484
2022-05-26	333.40	333.40	333.40	333.40	0
2022-05-25	334.05	334.05	333.20	333.40	227,699
2022-05-24	325.00	332.30	322.75	332.30	257,393
2022-05-23	323.15	323.15	322.35	322.35	230,793
2022-05-20	320.00	320.00	319.65	319.65	408,386
2022-05-19	320.90	322.05	317.10	317.10	187,458
2022-05-18	325.00	325.00	322.85	322.85	695,456
2022-05-17	324.20	324.20	323.35	323.35	464,745
2022-05-16	320.00	322.25	317.30	322.25	637,141
2022-05-13	319.65	319.65	318.85	318.85	638,006
2022-05-12	323.45	323.45	317.70	322.35	212,212
2022-05-11	334.55	335.35	325.20	325.20	904,192
2022-05-10	350.05	352.90	347.75	352.90	208,155
2022-05-09	344.00	346.55	344.00	345.80	402,706
2022-05-06	346.95	347.45	346.35	347.45	662,559
2022-05-05	350.85	350.85	349.60	349.60	217,123
2022-05-04	353.00	353.80	352.60	352.60	336,327
2022-05-03	357.20	357.20	356.10	356.10	117,590
2022-05-02	362.15	362.15	362.15	362.15	0
2022-04-29	359.55	362.15	359.55	362.15	159,537
2022-04-28	365.00	365.00	363.45	363.45	127,160
2022-04-27	356.60	365.00	356.60	364.90	366,894
2022-04-26	361.80	365.90	359.15	359.15	363,747
2022-04-25	358.05	361.70	356.50	361.70	794,257
2022-04-22	363.45	369.10	363.45	369.10	192,959
2022-04-21	377.30	377.30	369.70	369.70	592,874
2022-04-20	377.70	377.70	377.30	377.60	127,814
2022-04-19	386.05	386.25	378.05	378.05	572,745
2022-04-18	387.35	387.35	387.35	387.35	0
2022-04-15	387.35	387.35	387.35	387.35	0
2022-04-14	386.05	387.35	385.60	387.35	83,241
2022-04-13	394.05	394.05	390.05	391.75	1,360,944
2022-04-12	396.50	396.50	390.45	390.45	405,094
2022-04-11	400.00	401.20	399.45	401.20	1,223,253
2022-04-08	398.65	398.75	398.05	398.75	441,623
2022-04-07	392.60	399.15	392.60	393.00	458,213
2022-04-06	385.00	390.75	384.60	390.75	983,738
2022-04-05	380.00	383.75	380.00	383.75	276,844
2022-04-04	374.95	382.05	374.95	382.05	462,200
2022-04-01	366.05	366.55	364.70	366.55	423,245
2022-03-31	371.00	371.00	369.00	369.00	416,432
2022-03-30	367.00	373.00	367.00	373.00	1,651,065
2022-03-29	373.00	375.00	373.00	375.00	754,261
2022-03-28	373.00	377.00	373.00	377.00	67,715
2022-03-25	371.00	373.00	371.00	373.00	5,389,053
2022-03-24	365.00	371.00	365.00	371.00	411,283
2022-03-23	367.00	367.00	367.00	367.00	3,044,662
2022-03-22	365.00	365.00	365.00	365.00	2,572,449
2022-03-21	363.00	365.00	363.00	365.00	635,068
2022-03-18	363.00	363.00	361.00	363.00	1,809,519
2022-03-17	352.00	356.00	352.00	356.00	1,281,930
2022-03-16	361.00	363.00	361.00	361.00	983,687
2022-03-15	356.00	361.00	356.00	361.00	1,272,326
2022-03-14	354.00	358.00	350.00	358.00	410,070
2022-03-11	348.00	356.00	348.00	356.00	2,227,606
2022-03-10	354.00	354.00	352.00	352.00	633,507
2022-03-09	348.00	350.00	346.00	350.00	2,409,536
2022-03-08	344.00	352.00	340.00	340.00	4,849,545
2022-03-07	332.00	338.00	330.00	338.00	912,685
2022-03-04	340.00	340.00	334.00	334.00	288,162
2022-03-03	344.00	344.00	344.00	344.00	814,310
2022-03-02	350.00	350.00	344.00	344.00	1,054,032
2022-03-01	346.00	350.00	344.00	348.00	872,027
2022-02-28	344.00	352.00	344.00	352.00	1,155,366
2022-02-25	340.00	348.00	340.00	348.00	1,379,333
2022-02-24	334.00	338.00	334.00	338.00	400,861
2022-02-23	344.00	348.00	344.00	348.00	553,243
2022-02-22	336.00	344.00	336.00	344.00	414,912
2022-02-21	342.00	344.00	338.00	338.00	490,180
2022-02-18	344.00	348.00	342.00	342.00	863,834
2022-02-17	348.00	350.00	348.00	348.00	223,618
2022-02-16	344.00	348.00	344.00	346.00	351,311
2022-02-15	342.00	346.00	342.00	346.00	1,069,506
2022-02-14	344.00	346.00	340.00	344.00	1,203,133
2022-02-11	352.00	352.00	352.00	352.00	76,586
2022-02-10	356.00	356.00	356.00	356.00	335,622
2022-02-09	346.00	356.00	346.00	356.00	2,753,366
2022-02-08	344.00	348.00	344.00	348.00	584,549
2022-02-07	346.00	346.00	344.00	344.00	176,988
2022-02-04	348.00	348.00	348.00	348.00	317,892
2022-02-03	350.00	350.00	346.00	350.00	1,077,535
2022-02-02	361.00	361.00	358.00	358.00	178,750
2022-02-01	356.00	361.00	356.00	361.00	271,219
2022-01-31	358.00	361.00	356.00	361.00	445,106
2022-01-28	356.00	356.00	354.00	354.00	508,056
2022-01-27	346.00	352.00	344.00	352.00	686,353
2022-01-26	348.00	350.00	348.00	350.00	1,581,036
2022-01-25	344.00	346.00	342.00	346.00	1,891,192
2022-01-24	358.00	361.00	346.00	346.00	1,088,870
2022-01-21	361.00	363.00	361.00	363.00	341,423
2022-01-20	369.00	369.00	365.00	365.00	563,453
2022-01-19	363.00	363.00	363.00	363.00	286,853
2022-01-18	369.00	369.00	365.00	365.00	566,104
2022-01-17	367.00	367.00	365.00	367.00	392,099
2022-01-14	358.00	363.00	358.00	363.00	325,232
2022-01-13	365.00	365.00	365.00	365.00	157,808
2022-01-12	371.00	373.00	371.00	371.00	436,262
2022-01-11	373.00	375.00	373.00	375.00	2,255,049
2022-01-10	377.00	377.00	371.00	371.00	565,820
2022-01-07	369.00	375.00	369.00	375.00	76,124
2022-01-06	369.00	371.00	369.00	371.00	230,996
2022-01-05	373.00	373.00	371.00	371.00	612,241
2022-01-04	383.00	383.00	373.00	373.00	176,250
2022-01-03	381.00	381.00	381.00	381.00	0
2021-12-31	381.00	381.00	381.00	381.00	0
2021-12-30	381.00	381.00	381.00	381.00	213,184
2021-12-29	381.00	383.00	381.00	383.00	104,764
2021-12-28	377.00	377.00	377.00	377.00	0
2021-12-27	377.00	377.00	377.00	377.00	0
2021-12-24	377.00	377.00	377.00	377.00	87,982
2021-12-23	377.00	377.00	375.00	377.00	64,360
2021-12-22	379.00	379.00	377.00	377.00	334,421
2021-12-21	375.00	375.00	375.00	375.00	1,014,007
2021-12-20	373.00	375.00	373.00	375.00	354,492
2021-12-17	377.00	377.00	377.00	377.00	946,295
2021-12-16	375.00	377.00	373.00	377.00	924,384
2021-12-15	367.00	369.00	365.00	369.00	1,360,667
2021-12-14	375.00	375.00	369.00	369.00	1,177,308
2021-12-13	377.00	377.00	375.00	375.00	1,338,592
2021-12-10	371.00	377.00	371.00	377.00	186,929
2021-12-09	375.00	375.00	373.00	373.00	581,415
2021-12-08	371.00	375.00	371.00	375.00	404,034
2021-12-07	369.00	369.00	369.00	369.00	644,146
2021-12-06	363.00	365.00	363.00	365.00	1,245,979
2021-12-03	369.00	369.00	363.00	363.00	850,897
2021-12-02	365.00	365.00	365.00	365.00	551,495
2021-12-01	361.00	367.00	361.00	367.00	490,112
2021-11-30	354.00	356.00	352.00	356.00	1,080,845
2021-11-29	363.00	363.00	356.00	358.00	595,142
2021-11-26	358.00	361.00	354.00	361.00	1,082,215
2021-11-25	361.00	361.00	361.00	361.00	270,418
2021-11-24	358.00	358.00	358.00	358.00	240,483
2021-11-23	365.00	365.00	356.00	356.00	388,559
2021-11-22	369.00	371.00	369.00	371.00	272,929
2021-11-19	369.00	371.00	369.00	371.00	1,102,580
2021-11-18	371.00	371.00	371.00	371.00	317,981
2021-11-17	369.00	369.00	369.00	369.00	89,317
2021-11-16	369.00	369.00	367.00	367.00	205,745
2021-11-15	369.00	369.00	367.00	369.00	380,994
2021-11-12	371.00	371.00	369.00	369.00	297,605
2021-11-11	367.00	369.00	367.00	367.00	97,050
2021-11-10	365.00	367.00	365.00	367.00	91,340
2021-11-09	367.00	367.00	365.00	365.00	138,943
2021-11-08	369.00	369.00	365.00	365.00	374,181
2021-11-05	371.00	371.00	365.00	365.00	341,616
2021-11-04	377.00	379.00	373.00	373.00	110,023
2021-11-03	361.00	365.00	361.00	365.00	793,987
2021-11-02	358.00	363.00	358.00	363.00	65,018
2021-11-01	354.00	354.00	354.00	354.00	349,476
2021-10-29	356.00	356.00	354.00	354.00	106,745
2021-10-28	350.00	356.00	350.00	356.00	25,387
2021-10-27	361.00	361.00	356.00	356.00	431,849
2021-10-26	356.00	358.00	356.00	358.00	251,223
2021-10-25	354.00	356.00	354.00	356.00	131,304
2021-10-22	356.00	358.00	356.00	356.00	86,850
2021-10-21	354.00	354.00	350.00	354.00	145,905
2021-10-20	356.00	356.00	350.00	354.00	230,263
2021-10-19	361.00	363.00	354.00	354.00	267,628
2021-10-18	363.00	363.00	354.00	363.00	184,796
2021-10-15	358.00	358.00	356.00	356.00	594,874
2021-10-14	356.00	358.00	356.00	356.00	566,494
2021-10-13	354.00	358.00	354.00	358.00	233,451
2021-10-12	356.00	361.00	356.00	361.00	684,083
2021-10-11	365.00	365.00	363.00	363.00	124,547
2021-10-08	356.00	358.00	354.00	358.00	265,045
2021-10-07	352.00	356.00	352.00	356.00	498,499
2021-10-06	344.00	348.00	344.00	348.00	229,071
2021-10-05	350.00	350.00	348.00	348.00	727,715
2021-10-04	344.00	348.00	344.00	348.00	455,189
2021-10-01	338.00	342.00	338.00	342.00	751,025
2021-09-30	344.00	344.00	342.00	342.00	429,754
2021-09-29	336.00	336.00	334.00	336.00	291,204
2021-09-28	336.00	336.00	336.00	336.00	238,543
2021-09-27	346.00	346.00	342.00	342.00	212,799
2021-09-24	342.00	342.00	340.00	342.00	136,278
2021-09-23	346.00	346.00	342.00	342.00	149,783
2021-09-22	340.00	340.00	340.00	340.00	900,334
2021-09-21	340.00	342.00	340.00	340.00	193,540
2021-09-20	340.00	340.00	338.00	340.00	1,166,890
2021-09-17	348.00	348.00	346.00	346.00	740,390
2021-09-16	348.00	348.00	344.00	344.00	707,408
2021-09-15	348.00	348.00	346.00	346.00	524,657
2021-09-14	340.00	344.00	340.00	344.00	201,267
2021-09-13	344.00	344.00	344.00	344.00	463,103
2021-09-10	348.00	350.00	344.00	344.00	523,148
2021-09-09	354.00	356.00	348.00	348.00	478,930
2021-09-08	361.00	361.00	352.00	361.00	430,786
2021-09-07	367.00	367.00	361.00	361.00	1,552,208
2021-09-06	365.00	365.00	365.00	365.00	150,230
2021-09-03	365.00	367.00	365.00	367.00	763,075
2021-09-02	365.00	365.00	365.00	365.00	678,423
2021-09-01	367.00	369.00	367.00	369.00	1,544,574
2021-08-31	367.00	369.00	365.00	369.00	447,066
2021-08-30	365.00	365.00	365.00	365.00	0
2021-08-27	363.00	365.00	363.00	365.00	593,030
2021-08-26	361.00	363.00	361.00	363.00	447,841
2021-08-25	365.00	365.00	365.00	365.00	575,732
2021-08-24	367.00	369.00	367.00	369.00	663,786
2021-08-23	369.00	369.00	369.00	369.00	118,606
2021-08-20	369.00	373.00	367.00	367.00	120,049
2021-08-19	373.00	373.00	365.00	369.00	101,296
2021-08-18	367.00	371.00	367.00	371.00	261,754
2021-08-17	369.00	369.00	369.00	369.00	65,542
2021-08-16	365.00	367.00	365.00	367.00	124,630
2021-08-13	367.00	367.00	367.00	367.00	110,809
2021-08-12	365.00	369.00	365.00	369.00	84,966
2021-08-11	363.00	365.00	363.00	365.00	397,913
2021-08-10	361.00	367.00	361.00	367.00	194,675
2021-08-09	354.00	358.00	354.00	358.00	87,304
2021-08-06	358.00	358.00	352.00	352.00	37,888
2021-08-05	354.00	358.00	352.00	358.00	409,567
2021-08-04	354.00	354.00	354.00	354.00	227,554
2021-08-03	352.00	352.00	352.00	352.00	184,103
2021-08-02	348.00	350.00	348.00	350.00	227,887
2021-07-30	346.00	350.00	346.00	350.00	224,893
2021-07-29	348.00	348.00	348.00	348.00	232,900
2021-07-28	346.00	346.00	344.00	344.00	138,421
2021-07-27	342.00	346.00	342.00	346.00	270,815
2021-07-26	344.00	346.00	344.00	346.00	160,836
2021-07-23	340.00	344.00	340.00	344.00	281,363
2021-07-22	356.00	356.00	342.00	342.00	947,948
2021-07-21	356.00	356.00	356.00	356.00	120,130
2021-07-20	356.00	356.00	356.00	356.00	170,718
2021-07-19	354.00	356.00	354.00	356.00	254,411
2021-07-16	352.00	354.00	352.00	354.00	128,899
2021-07-15	354.00	354.00	354.00	354.00	356,210
2021-07-14	354.00	356.00	354.00	356.00	193,628
2021-07-13	354.00	354.00	354.00	354.00	266,306
2021-07-12	350.00	352.00	350.00	352.00	271,459
2021-07-09	354.00	354.00	354.00	354.00	296,292
2021-07-08	354.00	356.00	354.00	356.00	73,823
2021-07-07	352.00	352.00	352.00	352.00	344,745
2021-07-06	346.00	350.00	346.00	350.00	166,996
2021-07-05	348.00	348.00	348.00	348.00	193,330
2021-07-02	352.00	352.00	350.00	350.00	202,351
2021-07-01	346.00	352.00	346.00	352.00	306,836
2021-06-30	346.00	348.00	346.00	348.00	240,025
2021-06-29	348.00	348.00	348.00	348.00	475,267
2021-06-28	344.00	348.00	344.00	348.00	307,935
2021-06-25	342.00	342.00	342.00	342.00	214,382
2021-06-24	338.00	344.00	338.00	344.00	149,756
2021-06-23	342.00	344.00	342.00	342.00	208,621
2021-06-22	344.00	348.00	344.00	346.00	77,169
2021-06-21	346.00	350.00	346.00	350.00	135,911
2021-06-18	348.00	348.00	348.00	348.00	880,471
2021-06-17	344.00	348.00	344.00	348.00	807,881
2021-06-16	342.00	346.00	342.00	346.00	137,927
2021-06-15	342.00	342.00	342.00	342.00	620,935
2021-06-14	340.00	342.00	340.00	340.00	200,472
2021-06-11	338.00	340.00	338.00	340.00	382,599
2021-06-10	340.00	340.00	340.00	340.00	592,879
2021-06-09	326.00	336.00	326.00	336.00	389,930
2021-06-08	326.00	330.00	326.00	330.00	299,838
2021-06-07	320.00	328.00	317.00	328.00	204,240
2021-06-04	317.00	317.00	315.00	317.00	314,941
2021-06-03	309.00	313.00	309.00	313.00	118,418
2021-06-02	313.00	313.00	313.00	313.00	141,182
2021-06-01	315.00	315.00	313.00	313.00	193,299
2021-05-31	315.00	315.00	315.00	315.00	0
2021-05-28	313.00	315.00	313.00	315.00	181,555
2021-05-27	313.00	313.00	313.00	313.00	478,395
2021-05-26	311.00	313.00	311.00	313.00	358,650
2021-05-25	311.00	311.00	311.00	311.00	604,893
2021-05-24	309.00	309.00	309.00	309.00	0
2021-05-21	309.00	309.00	309.00	309.00	236,853
2021-05-20	307.00	307.00	305.00	305.00	213,226
2021-05-19	305.00	305.00	305.00	305.00	253,757
2021-05-18	307.00	307.00	305.00	305.00	202,557
2021-05-17	303.00	303.00	303.00	303.00	118,887
2021-05-14	301.00	301.00	301.00	301.00	249,870
2021-05-13	299.00	299.00	299.00	299.00	867
2021-05-12	299.00	299.00	292.00	299.00	105,839
2021-05-11	297.00	299.00	290.00	299.00	174,553
2021-05-10	303.00	303.00	294.00	301.00	51,579
2021-05-07	299.00	303.00	292.00	303.00	174,595
2021-05-06	297.00	299.00	292.00	299.00	201,069
2021-05-05	299.00	299.00	292.00	299.00	176,921
2021-05-04	301.00	301.00	294.00	297.00	390,948
2021-05-03	299.00	299.00	299.00	299.00	0
2021-04-30	299.00	299.00	292.00	299.00	130,782
2021-04-29	301.00	303.00	296.00	303.00	116,131
2021-04-28	307.00	307.00	298.00	305.00	178,934
2021-04-27	307.00	307.00	300.00	305.00	155,148
2021-04-26	309.00	309.00	302.00	309.00	135,536
2021-04-23	311.00	313.00	302.00	309.00	145,293
2021-04-22	315.00	315.00	306.00	315.00	516,791
2021-04-21	309.00	315.00	302.00	315.00	116,725
2021-04-20	309.00	309.00	302.00	309.00	368,584
2021-04-19	311.00	311.00	302.00	309.00	186,033
2021-04-16	309.00	309.00	302.00	309.00	99,422
2021-04-15	305.00	311.00	298.00	311.00	57,597
2021-04-14	307.00	307.00	300.00	307.00	81,374
2021-04-13	307.00	307.00	298.00	307.00	1,589,604
2021-04-12	309.00	309.00	302.00	309.00	507,738
2021-04-09	309.00	309.00	298.00	307.00	573,108
2021-04-08	303.00	305.00	296.00	305.00	230,812
2021-04-07	303.00	303.00	296.00	303.00	136,129
2021-04-06	307.00	307.00	300.00	305.00	175,816
2021-04-05	307.00	307.00	307.00	307.00	0
2021-04-02	307.00	307.00	307.00	307.00	0
2021-04-01	305.00	307.00	298.00	307.00	148,502
2021-03-31	306.45	307.75	297.20	307.65	161,166
2021-03-30	304.50	304.70	296.80	304.70	893,628
2021-03-29	308.00	308.00	296.60	305.30	137,421
2021-03-26	303.55	304.10	296.30	304.10	1,057,224
2021-03-25	301.80	304.00	296.30	304.00	1,702,262
2021-03-24	305.10	307.35	297.50	307.35	1,779,947
2021-03-23	312.20	312.20	303.70	311.45	1,258,431
2021-03-22	309.00	311.45	301.30	311.45	1,246,415
2021-03-19	309.50	309.50	296.60	306.35	1,483,569
2021-03-18	307.15	307.15	296.10	304.30	904,782
2021-03-17	309.30	311.65	301.60	311.35	354,246
2021-03-16	310.25	310.25	302.20	309.90	604,263
2021-03-15	306.45	310.35	298.80	310.35	336,167
2021-03-12	307.55	308.50	299.60	307.25	659,748
2021-03-11	310.95	311.65	303.20	310.95	327,340
2021-03-10	302.95	310.75	295.40	310.75	473,926
2021-03-09	303.15	303.15	294.60	302.15	4,967,196
2021-03-08	301.50	301.50	291.90	299.35	627,475
2021-03-05	300.00	300.00	292.50	298.65	814,596
2021-03-04	298.75	303.15	291.30	303.15	271,243
2021-03-03	301.70	302.25	294.10	297.10	522,368
2021-03-02	300.10	300.70	292.60	300.70	327,132
2021-03-01	305.00	305.00	290.40	297.80	184,366
2021-02-26	294.95	299.15	287.30	299.15	2,941,215
2021-02-25	301.10	302.95	295.40	298.35	390,531
2021-02-24	300.00	300.50	292.50	300.50	1,241,150
2021-02-23	305.00	305.00	294.10	301.70	271,756
2021-02-22	302.05	302.05	294.10	300.50	642,860
2021-02-19	306.05	306.35	298.40	306.05	493,176
2021-02-18	305.50	307.65	300.00	306.65	1,100,014
2021-02-17	307.75	307.75	299.80	307.75	728,841
2021-02-16	311.85	312.60	304.10	311.85	1,127,210
2021-02-15	313.70	313.70	304.70	312.60	373,490
2021-02-12	310.65	312.00	304.20	311.25	166,107
2021-02-11	310.55	311.05	302.80	311.05	281,357
2021-02-10	312.00	312.30	304.20	311.75	316,182
2021-02-09	307.05	307.45	299.40	307.35	160,097
2021-02-08	311.40	311.40	295.90	308.00	99,233
2021-02-05	316.30	316.30	300.50	307.85	131,871
2021-02-04	309.35	309.35	302.80	302.80	268,220
2021-02-03	310.30	310.30	310.30	310.30	274,843
2021-02-02	311.80	311.80	311.80	311.80	278,464
2021-02-01	311.67	311.67	311.67	311.67	224,854
2021-01-29	309.30	309.30	309.30	309.30	746,947
2021-01-28	317.82	317.82	317.82	317.82	386,005
2021-01-27	322.06	322.06	322.06	322.06	277,266
2021-01-26	324.07	324.07	324.07	324.07	1,112,923
2021-01-25	320.80	320.80	320.80	320.80	566,775
2021-01-22	317.50	317.50	317.50	317.50	363,966
2021-01-21	316.75	316.75	316.75	316.75	508,532
2021-01-20	320.00	320.00	320.00	320.00	736,146
2021-01-19	318.20	318.20	318.20	318.20	171,720
2021-01-18	317.30	317.30	317.30	317.30	521,821
2021-01-15	316.65	316.65	316.65	316.65	4,669,707
2021-01-14	312.10	312.10	312.10	312.10	710,362
2021-01-13	312.10	312.10	312.10	312.10	1,427,461
2021-01-12	314.25	314.25	314.25	314.25	541,328
2021-01-11	303.00	303.00	303.00	303.00	266,216
2021-01-08	296.65	296.65	296.65	296.65	410,861
2021-01-07	301.20	301.20	301.20	301.20	1,677,038
2021-01-06	301.15	301.15	301.15	301.15	954,491
2021-01-05	306.00	306.00	306.00	306.00	480,966
2021-01-04	310.54	310.54	310.54	310.54	28,589
2021-01-01	307.65	307.65	307.65	307.65	0
2020-12-31	307.65	307.65	307.65	307.65	0
2020-12-30	307.65	307.65	307.65	307.65	30,673
2020-12-29	306.95	306.95	306.95	306.95	178,064
2020-12-28	302.80	302.80	302.80	302.80	0
2020-12-25	302.80	302.80	302.80	302.80	0
2020-12-24	302.80	302.80	302.80	302.80	0
2020-12-23	302.80	302.80	302.80	302.80	389,588
2020-12-22	304.10	304.10	304.10	304.10	481,672
2020-12-21	308.58	308.58	308.58	308.58	366,033
2020-12-18	309.25	309.25	309.25	309.25	711,920
2020-12-17	308.80	308.80	308.80	308.80	309,135
2020-12-16	306.40	306.40	306.40	306.40	1,480,286
2020-12-15	305.26	305.26	305.26	305.26	288,916
2020-12-14	305.26	305.26	305.26	305.26	186,983
2020-12-11	305.77	305.77	305.77	305.77	216,081
2020-12-10	307.84	307.84	307.84	307.84	547,955
2020-12-09	304.50	304.50	304.50	304.50	854,248
2020-12-08	303.75	303.75	303.75	303.75	95,854
2020-12-07	304.45	304.45	304.45	304.45	198,596
2020-12-04	302.25	302.25	302.25	302.25	778,134
2020-12-03	299.70	299.70	299.70	299.70	180,968
2020-12-02	301.70	301.70	301.70	301.70	232,790
2020-12-01	299.05	299.05	299.05	299.05	125,080
2020-11-30	299.05	299.05	299.05	299.05	304,466
2020-11-27	304.20	304.20	304.20	304.20	1,060,997
2020-11-26	304.20	304.20	304.20	304.20	884,405
2020-11-25	301.00	301.00	301.00	301.00	764,132
2020-11-24	300.55	300.55	300.55	300.55	815,398
2020-11-23	304.45	304.45	304.45	304.45	1,941,936
2020-11-20	304.70	304.70	304.70	304.70	311,154
2020-11-19	305.99	305.99	305.99	305.99	219,960
2020-11-18	308.60	308.60	308.60	308.60	235,871
2020-11-17	309.55	309.55	309.55	309.55	161,431
2020-11-16	310.90	310.90	310.90	310.90	265,587
2020-11-13	315.00	315.00	315.00	315.00	371,574
2020-11-12	315.00	315.00	315.00	315.00	1,033,265
2020-11-11	313.94	313.94	313.94	313.94	74,097
2020-11-10	305.25	305.25	305.25	305.25	805,548
2020-11-09	310.80	310.80	310.80	310.80	308,943
2020-11-06	320.70	320.70	320.70	320.70	108,658
2020-11-05	321.79	321.79	321.79	321.79	56,647
2020-11-04	317.31	317.31	317.31	317.31	214,179
2020-11-03	303.75	303.75	303.75	303.75	1,135,174
2020-11-02	292.08	292.08	292.08	292.08	171,689
2020-10-30	292.08	292.08	292.08	292.08	277,902
2020-10-29	293.90	293.90	293.90	293.90	368,941
2020-10-28	294.60	294.60	294.60	294.60	324,937
2020-10-27	300.75	300.75	300.75	300.75	356,532
2020-10-26	298.84	298.84	298.84	298.84	146,448
2020-10-23	296.75	296.75	296.75	296.75	380,190
2020-10-22	297.50	297.50	297.50	297.50	484,265
2020-10-21	304.35	304.35	304.35	304.35	465,021
2020-10-20	309.66	309.66	309.66	309.66	58,272
2020-10-16	310.40	310.40	310.40	310.40	385,954
2020-10-15	310.13	310.13	310.13	310.13	151,567
2020-10-14	320.07	320.07	320.07	320.07	1,457,530
2020-10-13	320.40	320.40	320.40	320.40	232,198
2020-10-12	320.80	320.80	320.80	320.80	1,082,963
2020-10-09	320.80	320.80	320.80	320.80	244,705
2020-10-08	312.65	312.65	312.65	312.65	1,271,874
2020-10-07	312.75	312.75	312.75	312.75	450,914
2020-10-06	316.60	316.60	316.60	316.60	1,823,065
2020-10-05	319.50	319.50	319.50	319.50	94,932
2020-10-02	318.00	318.00	318.00	318.00	86,933
2020-10-01	318.43	318.43	318.43	318.43	232,871
2020-09-30	320.77	320.77	320.77	320.77	652,116
2020-09-29	320.20	320.20	320.20	320.20	377,722
2020-09-28	334.35	334.35	334.35	334.35	16,950
2020-09-25	330.95	330.95	330.95	330.95	311,106
2020-09-24	331.80	331.80	331.80	331.80	405,240
2020-09-23	334.30	334.30	334.30	334.30	432,187
2020-09-22	340.35	340.35	340.35	340.35	151,324
2020-09-21	343.10	343.10	343.10	343.10	115,521
2020-09-18	343.10	343.10	343.10	343.10	842,945
2020-09-17	337.15	337.15	337.15	337.15	767,163
2020-09-16	337.15	337.15	337.15	337.15	95,935
2020-09-15	335.45	335.45	335.45	335.45	71,751
2020-09-14	330.00	330.00	330.00	330.00	462,169
2020-09-11	329.35	329.35	329.35	329.35	409,295
2020-04-03	298.00	298.00	298.00	298.00	5,345
2020-04-02	298.00	298.00	298.00	298.00	243,235
2020-04-01	298.00	298.00	298.00	298.00	148,166
2020-03-31	298.00	298.00	298.00	298.00	262,581
2020-03-30	298.00	298.00	298.00	298.00	230,057
2020-03-28	292.70	292.70	292.70	292.70	0

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

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

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