Pepsico Ord Share History

Pepsico Ord Share Price history. The following table shows end-of-day data 0QOS historical share prices for Pepsico 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.

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

Date	Open	High	Low	Close	Volume
2024-05-03	175.41	175.41	175.41	175.41	3,669
2024-05-02	175.41	175.41	175.41	175.41	5,377
2024-05-01	176.54	176.54	175.41	175.41	1,484
2024-04-30	176.54	176.54	176.54	176.54	3,136
2024-04-29	176.54	176.54	176.54	176.54	2,595
2024-04-26	172.26	176.54	172.26	176.54	3,099
2024-04-25	172.26	172.26	172.26	172.26	6,286
2024-04-24	172.26	172.26	172.26	172.26	24,853
2024-04-23	172.26	172.26	172.26	172.26	36,017
2024-04-22	172.26	172.26	172.26	172.26	3,777
2024-04-19	167.74	172.26	167.74	172.26	64,448
2024-04-18	167.74	167.74	167.74	167.74	9,984
2024-04-17	167.74	167.74	167.74	167.74	4,099
2024-04-16	167.74	167.74	167.74	167.74	4,217
2024-04-15	168.48	168.48	167.74	167.74	19,402
2024-04-12	168.48	168.48	168.48	168.48	6,960
2024-04-11	169.29	169.29	168.48	168.48	6,284
2024-04-10	169.29	169.29	169.29	169.29	4,417
2024-04-09	169.25	169.29	169.25	169.29	5,330
2024-04-08	169.56	169.56	169.25	169.25	2,671
2024-04-05	169.38	169.56	169.38	169.56	6,098
2024-04-04	169.38	169.38	169.38	169.38	5,882
2024-04-03	172.19	172.19	169.38	169.38	5,918
2024-04-02	173.54	173.54	172.19	172.19	8,591
2024-04-01	173.54	173.54	173.54	173.54	0
2024-03-29	173.54	173.54	173.54	173.54	0
2024-03-28	173.54	173.54	173.54	173.54	10,653
2024-03-27	172.38	173.54	172.38	173.54	4,141
2024-03-26	172.54	172.54	172.38	172.38	10,652
2024-03-25	174.34	174.34	172.54	172.54	9,824
2024-03-22	174.34	174.34	174.34	174.34	6,342
2024-03-21	171.39	174.34	171.39	174.34	12,914
2024-03-20	171.20	171.39	171.20	171.39	6,668
2024-03-19	164.44	171.20	164.44	171.20	4,542
2024-03-18	164.44	164.44	164.44	164.44	21,754
2024-03-15	166.42	166.42	164.44	164.44	6,688
2024-03-14	165.00	166.42	165.00	166.42	11,274
2024-03-13	165.00	165.00	165.00	165.00	5,031
2024-03-12	164.14	165.00	164.14	165.00	3,986
2024-03-11	164.14	164.14	164.14	164.14	11,736
2024-03-08	164.14	164.14	164.14	164.14	15,570
2024-03-07	164.14	164.14	164.14	164.14	5,715
2024-03-06	164.14	164.14	164.14	164.14	5,651
2024-03-05	164.14	164.14	164.14	164.14	534,243
2024-03-04	163.83	164.14	163.83	164.14	4,793
2024-03-01	165.79	165.79	163.83	163.83	5,711
2024-02-29	170.34	170.34	165.79	165.79	5,817
2024-02-28	170.34	170.34	170.34	170.34	5,477
2024-02-27	170.34	170.34	170.34	170.34	6,980
2024-02-26	170.34	170.34	170.34	170.34	3,044
2024-02-23	167.56	170.34	167.56	170.34	3,239
2024-02-22	167.60	167.60	167.56	167.56	6,635
2024-02-21	167.60	167.60	167.60	167.60	4,878
2024-02-20	167.60	167.60	167.60	167.60	19,880
2024-02-19	167.60	167.60	167.60	167.60	17
2024-02-16	167.60	167.60	167.60	167.60	2,755
2024-02-15	167.60	167.60	167.60	167.60	8,697
2024-02-14	171.26	171.26	167.60	167.60	9,424
2024-02-13	171.26	171.26	171.26	171.26	3,880
2024-02-12	171.26	171.26	171.26	171.26	6,971
2024-02-09	171.26	171.26	171.26	171.26	15,399
2024-02-08	171.26	171.26	171.26	171.26	6,855
2024-02-07	171.26	171.26	171.26	171.26	5,769
2024-02-06	172.09	172.09	171.26	171.26	964,413
2024-02-05	172.09	172.09	172.09	172.09	7,417
2024-02-02	165.46	172.09	165.46	172.09	5,318
2024-02-01	165.46	165.46	165.46	165.46	11,817
2024-01-31	165.46	165.46	165.46	165.46	5,664
2024-01-30	165.46	165.46	165.46	165.46	8,047
2024-01-29	165.46	165.46	165.46	165.46	3,826
2024-01-26	165.46	165.46	165.46	165.46	3,936
2024-01-25	165.46	165.46	165.46	165.46	7,980
2024-01-24	165.46	165.46	165.46	165.46	31,840
2024-01-23	167.63	167.63	165.46	165.46	20,859
2024-01-22	167.63	167.63	167.63	167.63	10,735
2024-01-19	167.63	167.63	167.63	167.63	9,666
2024-01-18	167.63	167.63	167.63	167.63	11,783
2024-01-17	167.63	167.63	167.63	167.63	2,883
2024-01-16	167.63	167.63	167.63	167.63	9,175
2024-01-15	165.87	167.63	165.87	167.63	29
2024-01-12	165.87	165.87	165.87	165.87	4,306
2024-01-11	166.99	166.99	165.87	165.87	177,126
2024-01-10	167.16	167.16	166.99	166.99	6,383
2024-01-09	168.48	168.48	167.16	167.16	12,109
2024-01-08	169.42	169.42	168.48	168.48	2,033
2024-01-05	173.36	173.36	169.42	169.42	7,072
2024-01-04	173.36	173.36	173.36	173.36	2,326
2024-01-03	169.43	173.36	169.43	173.36	14,698
2024-01-02	169.43	169.43	169.43	169.43	4,267
2024-01-01	169.43	169.43	169.43	169.43	0
2023-12-29	169.23	169.43	169.23	169.43	1,969
2023-12-28	168.08	169.23	168.08	169.23	1,977
2023-12-27	167.05	168.08	167.05	168.08	2,698
2023-12-26	167.05	167.05	167.05	167.05	0
2023-12-25	167.05	167.05	167.05	167.05	0
2023-12-22	165.82	167.05	165.82	167.05	2,539
2023-12-21	166.74	166.74	165.82	165.82	3,999
2023-12-20	166.90	166.90	166.74	166.74	5,910
2023-12-19	170.53	170.53	166.90	166.90	8,999
2023-12-18	170.53	170.53	170.53	170.53	4,719
2023-12-15	170.53	170.53	170.53	170.53	8,094
2023-12-14	170.42	170.53	170.42	170.53	9,606
2023-12-13	168.18	170.42	168.18	170.42	205,919
2023-12-12	168.18	168.18	168.18	168.18	54,966
2023-12-11	168.18	168.18	168.18	168.18	7,111
2023-12-08	168.18	168.18	168.18	168.18	3,664
2023-12-07	168.18	168.18	168.18	168.18	509,541
2023-12-06	168.18	168.18	168.18	168.18	2,555
2023-12-05	168.18	168.18	168.18	168.18	12,147
2023-12-04	168.18	168.18	168.18	168.18	10,085
2023-12-01	168.18	168.18	168.18	168.18	455,227
2023-11-30	168.18	168.18	168.18	168.18	3,073
2023-11-29	169.25	169.25	168.18	168.18	1,948
2023-11-28	168.46	169.25	168.46	169.25	3,899
2023-11-27	168.46	168.46	168.46	168.46	5,159
2023-11-24	169.29	169.29	168.46	168.46	4,493
2023-11-23	170.10	170.10	169.29	169.29	11
2023-11-22	165.92	170.10	165.92	170.10	8,761
2023-11-21	165.92	165.92	165.92	165.92	12,074
2023-11-20	165.92	165.92	165.92	165.92	4,541
2023-11-17	166.31	166.31	165.92	165.92	1,764,096
2023-11-16	166.31	166.31	166.31	166.31	6,130
2023-11-15	166.31	166.31	166.31	166.31	37,111
2023-11-14	166.31	166.31	166.31	166.31	5,974
2023-11-13	166.31	166.31	166.31	166.31	5,245
2023-11-10	167.98	167.98	166.31	166.31	3,822
2023-11-09	167.98	167.98	167.98	167.98	1,022,212
2023-11-08	167.98	167.98	167.98	167.98	6,787
2023-11-07	160.52	167.98	160.52	167.98	2,833
2023-11-06	160.52	160.52	160.52	160.52	174,081
2023-11-03	160.52	160.52	160.52	160.52	6,493
2023-11-02	160.52	160.52	160.52	160.52	26,352
2023-11-01	160.52	160.52	160.52	160.52	4,926
2023-10-31	160.52	160.52	160.52	160.52	4,404
2023-10-30	160.52	160.52	160.52	160.52	1,095
2023-10-27	160.52	160.52	160.52	160.52	5,202
2023-10-26	160.52	160.52	160.52	160.52	4,393
2023-10-25	160.52	160.52	160.52	160.52	4,343
2023-10-24	160.52	160.52	160.52	160.52	6,039
2023-10-23	160.52	160.52	160.52	160.52	3,039
2023-10-20	160.52	160.52	160.52	160.52	4,690
2023-10-19	160.52	160.52	160.52	160.52	10,298
2023-10-18	160.52	160.52	160.52	160.52	5,520
2023-10-17	159.05	159.05	159.05	159.05	3,708
2023-10-16	159.05	159.05	159.05	159.05	3,371
2023-10-13	160.25	160.25	160.25	160.25	9,394
2023-10-12	167.22	167.22	160.25	160.25	10,085
2023-10-11	167.22	167.22	167.22	167.22	17,100
2023-10-10	167.22	167.22	167.22	167.22	20,395
2023-10-09	167.22	167.22	167.22	167.22	6,070
2023-10-06	167.22	167.22	167.22	167.22	20,672
2023-10-05	167.22	167.22	167.22	167.22	12,404
2023-10-04	167.22	167.22	167.22	167.22	3,077
2023-10-03	168.88	168.88	167.22	167.22	3,187
2023-10-02	172.52	172.52	168.88	168.88	5,337
2023-09-29	172.52	172.52	172.52	172.52	9,067
2023-09-28	172.52	172.52	172.52	172.52	8,490
2023-09-27	173.04	173.04	172.52	172.52	28,771
2023-09-26	174.81	174.81	173.04	173.04	1,768,322
2023-09-25	175.88	175.88	174.81	174.81	4,234
2023-09-22	176.87	176.87	175.88	175.88	17,207
2023-09-21	179.39	179.39	176.87	176.87	424,371
2023-09-20	177.59	178.87	177.59	178.87	1,913
2023-09-19	181.00	181.00	177.90	177.90	1,030,037
2023-09-18	180.38	181.00	180.38	181.00	80,702
2023-09-15	181.75	181.75	180.38	180.38	2,617
2023-09-14	179.48	181.75	179.48	181.75	7,664
2023-09-13	178.13	179.48	178.13	179.48	3,576
2023-09-12	178.13	178.13	178.13	178.13	2,842
2023-09-11	175.95	178.13	175.95	178.13	3,179
2023-09-08	177.28	177.28	176.23	176.23	1,487
2023-09-07	173.95	177.28	173.95	177.28	7,207
2023-09-06	173.95	173.95	173.95	173.95	237,043
2023-09-05	175.43	175.43	174.41	174.41	6,297
2023-09-04	179.08	179.08	175.43	175.43	110
2023-09-01	179.08	179.08	179.08	179.08	4,259
2023-08-31	180.38	180.38	179.08	179.08	3,176
2023-08-30	179.53	180.38	179.53	180.38	4,249
2023-08-29	179.28	179.53	179.28	179.53	4,220
2023-08-28	179.28	179.28	179.28	179.28	0
2023-08-25	178.42	179.28	178.42	179.28	2,103
2023-08-24	177.58	178.42	177.58	178.42	6,834
2023-08-23	176.60	177.58	176.60	177.58	7,140
2023-08-22	176.52	176.60	176.52	176.60	2,942
2023-08-21	178.72	178.72	176.52	176.52	7,664
2023-08-18	180.08	180.08	178.72	178.72	5,257
2023-08-17	182.76	182.76	180.08	180.08	1,464
2023-08-16	181.82	182.76	181.82	182.76	2,004,163
2023-08-15	184.17	184.17	181.62	181.62	1,954
2023-08-14	183.39	184.17	183.39	184.17	5,913
2023-08-11	184.48	184.48	183.39	183.39	166,707
2023-08-10	187.20	187.20	184.48	184.48	4,364
2023-08-09	187.20	187.20	187.20	187.20	6,999
2023-08-08	186.37	187.20	186.37	187.20	914,070
2023-08-07	186.41	186.41	186.37	186.37	2,424
2023-08-04	188.24	188.24	186.41	186.41	1,693
2023-08-03	189.12	189.12	188.24	188.24	1,218
2023-08-02	186.44	189.02	186.44	189.02	1,815
2023-08-01	189.49	189.49	186.44	186.44	2,834
2023-07-31	189.49	189.49	189.49	189.49	6,021
2023-07-28	190.95	190.95	189.49	189.49	3,920
2023-07-27	190.95	190.95	190.95	190.95	7,302
2023-07-26	190.95	190.95	190.95	190.95	4,408
2023-07-25	190.86	190.95	190.86	190.95	2,289
2023-07-24	190.41	190.86	190.41	190.86	2,814
2023-07-21	185.28	190.41	185.28	190.41	2,603
2023-07-20	185.28	185.28	185.28	185.28	4,383
2023-07-19	184.27	185.28	184.27	185.28	5,000
2023-07-18	186.96	186.96	186.96	186.96	6,884
2023-07-17	187.86	187.86	186.96	186.96	4,896
2023-07-14	183.29	187.86	183.29	187.86	29,465
2023-07-13	183.98	183.98	183.29	183.29	12,107
2023-07-12	182.93	183.98	182.93	183.98	64,357
2023-07-11	184.71	184.71	183.13	183.13	18,618
2023-07-10	184.21	184.72	184.21	184.72	12,206
2023-07-07	186.18	186.18	184.21	184.21	73,323
2023-07-06	185.86	186.18	185.86	186.18	5,331
2023-07-05	186.91	186.91	185.64	185.64	15,465
2023-07-04	185.60	186.91	185.60	186.91	14
2023-07-03	183.35	185.12	183.35	185.12	90,935
2023-06-30	185.19	185.19	183.35	183.35	13,249
2023-06-29	185.19	185.19	185.19	185.19	3,459
2023-06-28	185.03	185.19	185.03	185.19	3,027
2023-06-27	185.07	185.07	184.37	184.37	2,003,115
2023-06-26	187.50	187.50	185.07	185.07	2,208
2023-06-23	186.79	187.50	186.79	187.50	1,627
2023-06-22	186.79	186.79	186.79	186.79	541,510
2023-06-21	186.79	186.79	186.79	186.79	2,953
2023-06-20	186.54	186.54	186.54	186.54	7,522
2023-06-19	186.79	186.79	186.54	186.54	150
2023-06-16	182.00	186.79	182.00	186.79	4,563
2023-06-15	182.00	182.00	182.00	182.00	6,573
2023-06-14	181.17	182.00	181.17	182.00	75,611
2023-06-13	181.17	181.17	181.17	181.17	1,794
2023-06-12	181.75	182.35	181.75	182.35	5,535
2023-06-09	181.52	181.75	181.52	181.75	2,466
2023-06-08	181.01	181.01	180.05	180.05	3,779
2023-06-07	181.36	181.36	180.72	180.72	3,656
2023-06-06	183.98	183.98	181.36	181.36	4,800
2023-06-05	184.04	185.07	184.04	185.07	8,923
2023-06-02	183.68	184.77	183.68	184.77	5,219
2023-06-01	183.68	183.68	183.68	183.68	14,265
2023-05-31	181.31	183.68	181.31	183.68	19,722
2023-05-30	183.46	183.46	181.31	181.31	4,384
2023-05-29	183.46	183.46	183.46	183.46	0
2023-05-26	183.66	183.66	183.46	183.46	6,881
2023-05-25	185.62	185.62	183.66	183.66	14,511
2023-05-24	184.98	185.62	184.98	185.62	15,367
2023-05-23	188.36	188.36	185.30	185.30	1,846,040
2023-05-22	191.44	191.44	188.36	188.36	5,910
2023-05-19	190.75	191.28	190.75	191.28	1,637
2023-05-18	191.86	191.86	190.85	190.85	1,099
2023-05-17	193.75	193.75	193.31	193.31	131,392
2023-05-16	193.70	193.75	193.70	193.75	2,552
2023-05-15	195.27	195.27	193.70	193.70	1,649
2023-05-12	194.88	195.34	194.88	195.34	132,643
2023-05-11	193.28	196.73	193.28	196.73	5,789
2023-05-10	193.99	193.99	193.99	193.99	3,093
2023-05-09	193.24	194.61	193.24	194.61	1,084
2023-05-08	193.24	193.24	193.24	193.24	0
2023-05-05	193.24	193.24	193.24	193.24	1,486
2023-05-04	192.94	193.03	192.94	193.03	1,607
2023-05-03	190.34	192.87	190.34	192.87	5,056
2023-05-02	190.42	190.42	190.34	190.34	3,199
2023-05-01	190.42	190.42	190.42	190.42	0
2023-04-28	187.86	189.64	187.86	189.64	4,037
2023-04-27	188.68	188.68	187.86	187.86	17,678
2023-04-26	189.30	189.30	187.62	187.62	3,391
2023-04-25	185.59	191.27	185.59	191.27	4,768
2023-04-24	185.76	185.76	185.59	185.59	2,527
2023-04-21	185.74	185.74	185.58	185.58	23,917
2023-04-20	184.88	185.74	184.88	185.74	1,877
2023-04-19	184.56	184.88	184.56	184.88	1,627
2023-04-18	184.56	184.56	184.56	184.56	2,109
2023-04-17	183.37	184.56	183.37	184.56	2,795
2023-04-14	183.25	183.37	183.25	183.37	2,546
2023-04-13	183.24	183.24	182.62	182.62	4,727
2023-04-12	183.26	183.26	182.54	182.54	2,149
2023-04-11	184.15	184.15	183.26	183.26	235,733
2023-04-10	184.15	184.15	184.15	184.15	0
2023-04-07	184.15	184.15	184.15	184.15	0
2023-04-06	184.44	184.44	184.15	184.15	3,256
2023-04-05	181.50	184.44	181.50	184.44	1,315
2023-04-04	181.90	181.90	180.99	180.99	16,737
2023-04-03	182.27	182.27	181.90	181.90	289,382
2023-03-31	179.45	182.27	179.45	182.27	4,310
2023-03-30	180.67	180.67	179.45	179.45	1,938
2023-03-29	180.29	180.67	180.29	180.67	4,837
2023-03-28	175.65	175.65	175.65	175.65	67,495
2023-03-27	179.09	179.09	175.65	175.65	4,581
2023-03-24	176.81	178.67	176.81	178.67	4,495
2023-03-23	178.52	178.52	176.81	176.81	247,683
2023-03-22	176.37	178.52	176.37	178.52	1,344,743
2023-03-21	177.38	177.38	176.37	176.37	237,856
2023-03-20	176.15	177.38	176.15	177.38	12,910
2023-03-17	176.15	176.15	176.15	176.15	272,746
2023-03-16	175.67	175.69	175.67	175.69	6,030
2023-03-15	172.48	175.22	172.48	175.22	5,086
2023-03-14	176.25	176.25	172.92	172.92	3,848
2023-03-13	171.89	176.25	171.89	176.25	6,877
2023-03-10	174.21	174.21	171.42	171.42	4,237
2023-03-09	171.96	171.96	171.96	171.96	193,885
2023-03-08	172.06	173.08	172.06	173.08	2,192
2023-03-07	173.29	173.29	172.48	172.48	233,084
2023-03-06	172.14	172.85	172.14	172.85	191,970
2023-03-03	172.57	172.57	172.14	172.14	4,505
2023-03-02	170.75	173.81	170.75	173.81	4,093
2023-03-01	173.04	173.04	170.37	170.37	8,329
2023-02-28	175.88	175.88	173.04	173.04	7,926
2023-02-27	175.68	175.71	175.68	175.71	3,244
2023-02-24	175.40	175.40	174.93	174.93	2,761
2023-02-23	177.45	177.45	175.47	175.47	3,410
2023-02-22	177.13	177.45	177.13	177.45	1,320,266
2023-02-21	176.20	176.20	176.10	176.10	469,547
2023-02-20	175.78	176.20	175.78	176.20	0
2023-02-17	176.88	176.88	175.25	175.25	3,779
2023-02-16	176.85	176.85	176.74	176.74	5,305
2023-02-15	175.98	176.85	175.98	176.85	1,946
2023-02-14	176.60	176.60	175.52	175.52	3,229
2023-02-13	175.68	176.60	175.68	176.60	5,128
2023-02-10	173.69	175.14	173.69	175.14	5,989
2023-02-09	170.03	173.69	170.03	173.69	29,484
2023-02-08	170.10	170.10	170.03	170.03	8,037
2023-02-07	171.81	171.81	170.10	170.10	3,527
2023-02-06	168.72	171.31	168.72	171.31	5,536
2023-02-03	171.87	171.87	170.25	170.25	1,930
2023-02-02	169.94	171.87	169.94	171.87	128,627
2023-02-01	169.94	169.94	169.94	169.94	4,436
2023-01-31	169.87	170.24	169.87	170.24	577,670
2023-01-30	169.40	169.87	169.40	169.87	1,879
2023-01-27	170.71	170.71	169.30	169.30	3,578
2023-01-26	170.62	170.75	170.62	170.75	3,736
2023-01-25	170.44	170.44	169.99	169.99	2,143
2023-01-24	170.37	170.37	169.92	169.92	152,071
2023-01-23	168.68	169.61	168.68	169.61	3,343
2023-01-20	170.29	170.29	168.68	168.68	166,355
2023-01-19	172.39	172.39	170.80	170.80	16,711
2023-01-18	176.18	176.18	172.26	172.26	3,498
2023-01-17	174.74	176.57	174.74	176.57	18,129
2023-01-16	174.74	174.74	174.74	174.74	0
2023-01-13	176.01	176.01	174.59	174.59	1,914
2023-01-12	176.71	176.71	176.30	176.30	3,376
2023-01-11	177.46	177.46	176.22	176.22	1,419
2023-01-10	181.41	181.41	177.73	177.73	224,980
2023-01-09	179.31	181.02	179.31	181.02	1,484
2023-01-06	177.76	179.31	177.76	179.31	2,194
2023-01-05	179.06	179.32	179.06	179.32	580
2023-01-04	179.19	179.19	178.70	178.70	973
2023-01-03	179.67	179.67	179.19	179.19	4,975
2023-01-02	179.67	179.67	179.67	179.67	0
2022-12-30	182.58	182.58	181.86	181.86	665
2022-12-29	183.00	183.00	182.67	182.67	630
2022-12-28	182.43	182.68	182.43	182.68	2,505
2022-12-27	182.43	182.43	182.43	182.43	0
2022-12-26	182.43	182.43	182.43	182.43	0
2022-12-23	182.18	182.18	180.73	180.73	574
2022-12-22	184.08	184.08	182.18	182.18	346,326
2022-12-21	182.00	184.08	182.00	184.08	1,249
2022-12-20	181.01	181.01	180.99	180.99	2,157
2022-12-19	178.70	183.37	178.70	183.37	2,413
2022-12-16	178.70	178.70	178.70	178.70	1,985
2022-12-15	183.71	183.71	179.34	179.34	1,299
2022-12-14	183.61	183.71	183.61	183.71	13,467
2022-12-13	182.91	183.84	182.91	183.84	2,953
2022-12-12	183.40	183.40	182.78	182.78	3,034
2022-12-09	183.26	183.40	183.26	183.40	31,581
2022-12-08	181.77	182.64	181.77	182.64	1,157
2022-12-07	181.07	181.07	180.65	180.65	1,039
2022-12-06	183.66	183.66	181.71	181.71	7,657
2022-12-05	184.82	184.82	183.39	183.39	2,691
2022-12-02	185.26	185.26	184.82	184.82	3,819
2022-12-01	183.21	185.11	183.21	185.11	873,129
2022-11-30	181.74	181.74	181.51	181.51	849
2022-11-29	184.71	184.71	181.36	181.36	757
2022-11-28	184.11	184.85	184.11	184.85	3,763
2022-11-25	185.72	185.72	184.41	184.41	19,559
2022-11-24	184.88	185.72	184.88	185.72	0
2022-11-23	184.77	185.28	184.77	185.28	5,254
2022-11-22	184.41	185.03	184.41	185.03	1,048,158
2022-11-21	180.47	184.23	180.47	184.23	2,628
2022-11-18	179.33	180.38	179.33	180.38	699
2022-11-17	179.02	179.02	178.32	178.32	1,504
2022-11-16	176.90	179.02	176.90	179.02	1,528
2022-11-15	178.86	178.86	176.90	176.90	2,628
2022-11-14	176.91	178.86	176.91	178.86	671
2022-11-11	179.27	179.27	176.91	176.91	3,007
2022-11-10	180.14	180.14	179.27	179.27	1,887
2022-11-09	180.71	183.17	180.71	183.17	2,257
2022-11-08	176.82	181.41	176.82	181.41	552
2022-11-07	178.49	178.49	176.82	176.82	1,029
2022-11-04	181.27	181.27	177.26	177.26	1,254
2022-11-03	181.27	181.27	181.27	181.27	29,630
2022-11-02	180.38	181.27	180.38	181.27	968
2022-11-01	183.66	183.66	180.55	180.55	1,370
2022-10-31	182.06	183.66	182.06	183.66	1,082
2022-10-28	179.97	182.46	179.97	182.46	794
2022-10-27	177.99	179.52	177.99	179.52	2,970
2022-10-26	175.54	177.99	175.54	177.99	705,039
2022-10-25	176.74	176.74	175.54	175.54	462,646
2022-10-24	172.57	176.74	172.57	176.74	1,171
2022-10-21	171.91	171.91	171.77	171.77	275,753
2022-10-20	175.24	175.24	172.80	172.80	6,393
2022-10-19	174.74	175.24	174.74	175.24	2,823
2022-10-18	172.55	174.23	172.55	174.23	3,140
2022-10-17	171.13	172.36	171.13	172.36	3,386
2022-10-14	173.90	174.16	173.90	174.16	7,658
2022-10-13	169.84	169.84	167.37	167.37	7,114
2022-10-12	162.42	169.84	162.42	169.84	42,356
2022-10-11	161.98	162.42	161.98	162.42	729
2022-10-10	161.62	161.98	161.62	161.98	1,048
2022-10-07	164.18	164.18	161.66	161.66	35,109
2022-10-06	164.92	164.92	164.56	164.56	1,125
2022-10-05	166.07	166.07	164.92	164.92	12,274
2022-10-04	164.85	166.66	164.85	166.66	651,397
2022-10-03	164.98	164.98	162.33	162.33	7,066
2022-09-30	165.51	165.51	165.46	165.46	6,852
2022-09-29	165.31	166.07	165.31	166.07	8,253
2022-09-28	165.66	165.66	165.31	165.31	3,113
2022-09-27	168.21	168.21	167.48	167.48	46,028
2022-09-26	167.65	167.65	167.31	167.31	1,228
2022-09-23	169.06	172.95	169.06	172.95	6,748
2022-09-22	171.83	171.83	169.06	169.06	57,999
2022-09-21	168.37	172.30	168.37	172.30	32,107
2022-09-20	165.70	168.37	165.70	168.37	558,796
2022-09-19	165.70	165.70	165.70	165.70	0
2022-09-16	166.74	166.74	165.90	165.90	1,679
2022-09-15	168.60	168.60	166.81	166.81	9,172
2022-09-14	173.09	173.09	167.49	167.49	2,239
2022-09-13	173.79	173.79	173.09	173.09	6,076
2022-09-12	173.18	173.98	173.18	173.98	2,563
2022-09-09	173.19	173.19	173.18	173.18	74,718
2022-09-08	173.46	173.46	173.19	173.19	3,977
2022-09-07	170.35	172.16	170.35	172.16	71,436
2022-09-06	170.55	171.58	170.55	171.58	425
2022-09-05	170.55	170.55	170.55	170.55	0
2022-09-02	171.59	173.82	171.59	173.82	2,937
2022-09-01	173.17	173.17	173.01	173.01	1,279
2022-08-31	173.57	174.07	173.57	174.07	2,399
2022-08-30	177.36	177.36	173.57	173.57	228,759
2022-08-29	177.36	177.36	177.36	177.36	0
2022-08-26	179.03	179.03	177.36	177.36	666
2022-08-25	178.56	179.03	178.56	179.03	13,190
2022-08-24	178.57	179.06	178.57	179.06	1,222
2022-08-23	178.30	178.30	177.28	177.28	263,917
2022-08-22	180.47	180.47	179.94	179.94	792
2022-08-19	180.14	180.47	180.14	180.47	439
2022-08-18	180.35	180.37	180.35	180.37	817
2022-08-17	180.49	180.49	180.06	180.06	8,344
2022-08-16	178.76	180.49	178.76	180.49	93,399
2022-08-15	176.03	178.76	176.03	178.76	1,753
2022-08-12	176.12	176.12	176.03	176.03	1,637
2022-08-11	175.26	176.12	175.26	176.12	5,204
2022-08-10	174.61	174.61	172.80	172.80	1,671
2022-08-09	173.70	174.61	173.70	174.61	1,525
2022-08-08	173.85	174.22	173.85	174.22	1,752
2022-08-05	174.90	174.90	173.85	173.85	587
2022-08-04	175.87	175.87	175.19	175.19	318
2022-08-03	176.83	176.83	175.87	175.87	485
2022-08-02	176.94	176.94	176.10	176.10	1,027
2022-08-01	174.68	175.89	174.68	175.89	1,638
2022-07-29	173.58	174.53	173.58	174.53	616
2022-07-28	169.78	173.58	169.78	173.58	1,099
2022-07-27	170.18	170.18	169.78	169.78	136,793
2022-07-26	169.67	170.18	169.67	170.18	729
2022-07-25	169.22	169.67	169.22	169.67	856
2022-07-22	168.37	169.22	168.37	169.22	169
2022-07-21	169.93	169.93	168.42	168.42	829
2022-07-20	169.68	169.93	169.68	169.93	4,250
2022-07-19	169.91	169.91	169.68	169.68	2,106
2022-07-18	170.29	170.44	170.29	170.44	138
2022-07-15	169.05	170.81	169.05	170.81	14,326
2022-07-14	168.30	169.99	168.30	169.99	2,226
2022-07-13	170.63	170.63	168.30	168.30	837
2022-07-12	172.50	172.50	170.52	170.52	16,453
2022-07-11	171.13	172.50	171.13	172.50	2,795
2022-07-08	170.02	172.47	170.02	172.47	2,743
2022-07-07	170.28	170.28	170.02	170.02	93
2022-07-06	167.06	169.94	167.06	169.94	3,367
2022-07-05	169.23	169.23	167.04	167.04	81,298
2022-07-04	169.63	169.63	169.23	169.23	0
2022-07-01	166.09	169.63	166.09	169.63	1,242
2022-06-30	166.76	166.76	166.09	166.09	1,500
2022-06-29	166.14	166.76	166.14	166.76	326
2022-06-28	166.66	167.41	166.66	167.41	136,802
2022-06-27	165.18	166.66	165.18	166.66	510
2022-06-24	163.55	164.65	163.55	164.65	125
2022-06-23	162.13	163.55	162.13	163.55	995
2022-06-22	159.69	162.13	159.69	162.13	1,917
2022-06-21	158.36	159.40	158.36	159.40	211,713
2022-06-20	158.36	158.36	158.36	158.36	0
2022-06-17	157.66	158.36	157.66	158.36	963
2022-06-16	156.95	156.95	156.04	156.04	228,741
2022-06-15	155.12	157.29	155.12	157.29	808
2022-06-14	162.05	162.05	155.64	155.64	1,289
2022-06-13	162.88	162.88	162.82	162.82	4,076
2022-06-10	165.97	165.97	162.88	162.88	1,113
2022-06-09	166.16	166.16	165.53	165.53	1,628
2022-06-08	165.82	166.72	165.82	166.72	263,809
2022-06-07	165.05	165.05	164.48	164.48	275
2022-06-06	165.12	165.12	165.05	165.05	3,267
2022-06-03	165.12	165.12	165.12	165.12	0
2022-06-02	165.12	165.12	165.12	165.12	0
2022-06-01	167.12	167.12	165.39	165.39	3,136
2022-05-31	170.90	170.90	166.88	166.88	6,516
2022-05-30	170.53	170.90	170.53	170.90	1
2022-05-27	169.75	170.85	169.75	170.85	1,885
2022-05-26	168.85	169.75	168.85	169.75	1,012
2022-05-25	166.14	168.85	166.14	168.85	829
2022-05-24	166.56	166.56	166.36	166.36	805
2022-05-23	160.38	166.56	160.38	166.56	377
2022-05-20	159.78	160.38	159.78	160.38	231
2022-05-19	166.63	166.63	159.78	159.78	5,769
2022-05-18	174.37	174.37	166.63	166.63	3,268
2022-05-17	175.35	175.35	174.43	174.43	1,012
2022-05-16	171.25	175.35	171.25	175.35	1,229
2022-05-13	168.67	171.25	168.67	171.25	2,862
2022-05-12	172.34	172.34	168.67	168.67	209,335
2022-05-11	171.56	172.34	171.56	172.34	28,438
2022-05-10	170.87	170.87	170.87	170.87	675
2022-05-09	170.10	170.87	170.10	170.87	603
2022-05-06	175.39	175.39	170.39	170.39	775,435
2022-05-05	171.13	175.39	171.13	175.39	533
2022-05-04	167.98	171.13	167.98	171.13	87,077
2022-05-03	173.63	173.63	168.80	168.80	991
2022-05-02	173.63	173.63	173.63	173.63	0
2022-04-29	176.73	176.73	173.74	173.74	3,919
2022-04-28	176.25	176.46	176.25	176.46	1,256
2022-04-27	174.45	176.78	174.45	176.78	191,464
2022-04-26	172.03	174.45	172.03	174.45	332,529
2022-04-25	173.87	173.87	171.64	171.64	2,851
2022-04-22	176.12	176.12	173.87	173.87	4,271
2022-04-21	175.59	175.59	175.59	175.59	862
2022-04-20	171.70	174.68	171.70	174.68	275
2022-04-19	173.03	173.03	171.41	171.41	371
2022-04-18	173.03	173.03	173.03	173.03	0
2022-04-15	173.03	173.03	173.03	173.03	0
2022-04-14	173.07	174.12	173.07	174.12	326
2022-04-13	174.14	174.14	172.04	172.04	3,281
2022-04-12	172.95	174.14	172.95	174.14	2,147
2022-04-11	173.89	173.89	173.62	173.62	2,021
2022-04-08	171.41	173.89	171.41	173.89	417
2022-04-07	172.25	172.25	171.41	171.41	1,387
2022-04-06	171.14	172.15	171.14	172.15	1,361
2022-04-05	168.91	171.14	168.91	171.14	570
2022-04-04	168.20	168.91	168.20	168.91	121
2022-04-01	168.10	168.20	168.10	168.20	210,377
2022-03-31	166.44	168.10	166.44	168.10	624
2022-03-30	167.37	167.37	166.44	166.44	438
2022-03-29	165.61	167.37	165.61	167.37	501
2022-03-28	165.02	165.61	165.02	165.61	133,248
2022-03-25	164.06	165.02	164.06	165.02	8,939
2022-03-24	164.11	164.11	164.11	164.11	178,985
2022-03-23	163.67	164.12	163.67	164.12	25,462
2022-03-22	162.27	163.67	162.27	163.67	1,385
2022-03-21	160.81	162.24	160.81	162.24	302,762
2022-03-18	160.78	160.81	160.78	160.81	542,225
2022-03-17	158.17	160.78	158.17	160.78	1,243
2022-03-16	158.85	158.85	158.17	158.17	210,450
2022-03-15	156.49	158.85	156.49	158.85	476
2022-03-14	156.09	156.49	156.09	156.49	890
2022-03-11	154.58	156.09	154.58	156.09	750,227
2022-03-10	156.97	156.97	154.58	154.58	516
2022-03-09	158.99	158.99	156.97	156.97	1,932
2022-03-08	163.21	163.21	158.99	158.99	2,157
2022-03-07	164.81	164.81	163.21	163.21	123
2022-03-04	164.75	164.81	164.75	164.81	2,025
2022-03-03	163.53	164.75	163.53	164.75	155
2022-03-02	163.53	163.53	163.53	163.53	211
2022-03-01	166.95	166.95	163.53	163.53	407
2022-02-28	166.95	166.95	166.95	166.95	578
2022-02-25	161.49	166.95	161.49	166.95	514
2022-02-24	168.42	168.42	163.55	163.55	19,311
2022-02-23	168.57	168.57	168.42	168.42	85,244
2022-02-22	167.80	168.57	167.80	168.57	185,409
2022-02-21	167.80	167.80	167.80	167.80	0
2022-02-18	165.23	167.80	165.23	167.80	649
2022-02-17	164.75	165.23	164.75	165.23	352
2022-02-16	166.75	166.75	164.75	164.75	394
2022-02-15	166.69	166.75	166.69	166.75	787
2022-02-14	168.36	168.36	166.69	166.69	6,997
2022-02-11	171.65	171.65	168.36	168.36	401
2022-02-10	171.65	171.65	171.65	171.65	3,735
2022-02-09	172.76	172.76	171.65	171.65	13,508
2022-02-08	172.76	172.76	172.76	172.76	165
2022-02-07	172.76	172.76	172.76	172.76	25,279
2022-02-04	175.12	175.12	172.76	172.76	421
2022-02-03	174.39	175.12	174.39	175.12	1,066
2022-02-02	171.85	174.39	171.85	174.39	428,636
2022-02-01	171.85	171.85	171.85	171.85	13,633
2022-01-31	171.85	171.85	171.85	171.85	757
2022-01-28	171.85	171.85	171.85	171.85	678
2022-01-27	168.32	171.85	168.32	171.85	1,109
2022-01-26	173.49	173.49	168.32	168.32	129,537
2022-01-25	173.49	173.49	173.49	173.49	8,154
2022-01-24	175.37	175.37	173.49	173.49	2,568
2022-01-21	175.37	175.37	175.37	175.37	1,334
2022-01-20	175.05	175.37	175.05	175.37	1,213
2022-01-19	174.09	175.05	174.09	175.05	4,518
2022-01-18	176.57	176.57	174.09	174.09	1,779
2022-01-17	176.57	176.57	176.57	176.57	0
2022-01-14	173.32	176.57	173.32	176.57	1,038
2022-01-13	173.32	173.32	173.32	173.32	6,104
2022-01-12	172.27	173.32	172.27	173.32	675
2022-01-11	174.63	174.63	172.27	172.27	717
2022-01-10	173.43	174.63	173.43	174.63	863
2022-01-07	174.56	174.56	173.43	173.43	5,655
2022-01-06	173.44	174.56	173.44	174.56	84,230
2022-01-05	173.44	173.44	173.44	173.44	442
2022-01-04	172.67	173.44	172.67	173.44	2,858
2022-01-03	172.67	172.67	172.67	172.67	0
2021-12-31	172.12	172.67	172.12	172.67	5
2021-12-30	172.12	172.12	172.12	172.12	460
2021-12-29	169.65	172.12	169.65	172.12	1,114
2021-12-28	169.65	169.65	169.65	169.65	0
2021-12-27	169.65	169.65	169.65	169.65	0
2021-12-24	169.65	169.65	169.65	169.65	0
2021-12-23	169.13	169.65	169.13	169.65	93,561
2021-12-22	168.43	169.13	168.43	169.13	700
2021-12-21	168.42	168.43	168.42	168.43	1,136
2021-12-20	171.39	171.39	168.42	168.42	65,172
2021-12-17	172.21	172.21	171.39	171.39	1,162
2021-12-16	171.11	172.21	171.11	172.21	2,446
2021-12-15	167.98	171.11	167.98	171.11	4,275
2021-12-14	170.12	170.12	167.98	167.98	2,550
2021-12-13	167.75	170.12	167.75	170.12	1,583
2021-12-10	165.83	167.75	165.83	167.75	793
2021-12-09	165.20	165.83	165.20	165.83	1,530
2021-12-08	166.26	166.26	165.29	165.29	122,425
2021-12-07	166.19	166.26	166.19	166.26	143,991
2021-12-06	160.78	166.19	160.78	166.19	262
2021-12-03	160.78	160.78	160.78	160.78	377
2021-12-02	161.78	161.78	160.78	160.78	1,011
2021-12-01	163.57	163.57	161.78	161.78	151
2021-11-30	162.70	163.57	162.70	163.57	5,020
2021-11-29	162.70	162.70	162.70	162.70	399
2021-11-26	163.74	163.74	162.70	162.70	821,719
2021-11-25	162.96	163.74	162.96	163.74	0
2021-11-24	165.11	165.11	162.96	162.96	950
2021-11-23	166.49	166.49	165.11	165.11	494
2021-11-22	164.45	166.49	164.45	166.49	763
2021-11-19	162.52	164.45	162.52	164.45	591
2021-11-18	162.34	162.52	162.34	162.52	726
2021-11-17	164.04	164.04	162.34	162.34	20,212
2021-11-16	163.09	164.04	163.09	164.04	661
2021-11-15	163.19	163.19	163.09	163.09	82,625
2021-11-12	162.76	163.19	162.76	163.19	592
2021-11-11	163.70	163.70	162.76	162.76	435
2021-11-10	163.15	163.70	163.15	163.70	2,333
2021-11-09	160.68	163.15	160.68	163.15	634
2021-11-08	165.51	165.51	160.68	160.68	19,033
2021-11-05	166.35	166.35	165.51	165.51	955
2021-11-04	162.92	166.35	162.92	166.35	2,836
2021-11-03	163.10	163.10	162.92	162.92	1,272
2021-11-02	161.51	163.10	161.51	163.10	2,738
2021-11-01	162.61	162.61	161.51	161.51	7,208
2021-10-29	160.12	162.61	160.12	162.61	280,393
2021-10-28	160.43	160.43	160.12	160.12	1,218
2021-10-27	159.18	160.43	159.18	160.43	2,351
2021-10-26	159.18	159.18	159.18	159.18	823
2021-10-25	160.20	160.20	159.18	159.18	1,122
2021-10-22	160.01	160.20	160.01	160.20	17,681
2021-10-21	161.74	161.74	160.01	160.01	942
2021-10-20	158.08	161.74	158.08	161.74	652
2021-10-19	158.62	158.62	158.08	158.08	654
2021-10-18	157.07	158.62	157.07	158.62	770
2021-10-15	159.35	159.35	157.07	157.07	692
2021-10-14	156.02	159.28	156.02	159.28	222,362
2021-10-13	157.44	157.44	156.02	156.02	440
2021-10-12	156.49	157.44	156.49	157.44	12,749
2021-10-11	155.38	156.49	155.38	156.49	575
2021-10-08	156.81	156.81	155.38	155.38	1,599
2021-10-07	152.59	156.81	152.59	156.81	913
2021-10-06	150.86	152.59	150.86	152.59	884
2021-10-05	149.28	150.86	149.28	150.86	1,203
2021-10-04	150.95	150.95	149.28	149.28	30,458
2021-10-01	150.95	150.95	150.95	150.95	605,741
2021-09-30	153.56	153.56	150.95	150.95	107
2021-09-29	152.47	153.56	152.47	153.56	173
2021-09-28	152.47	152.47	152.47	152.47	2,992
2021-09-27	154.29	154.29	152.47	152.47	408
2021-09-24	153.32	154.29	153.32	154.29	327
2021-09-23	154.61	154.61	153.32	153.32	506
2021-09-22	154.54	154.61	154.54	154.61	915
2021-09-21	154.54	154.54	154.54	154.54	221
2021-09-20	154.58	154.58	154.54	154.54	2,491
2021-09-17	155.36	155.36	154.58	154.58	113
2021-09-16	155.10	155.36	155.10	155.36	1,894
2021-09-15	155.73	155.73	155.10	155.10	363
2021-09-14	156.21	156.21	155.73	155.73	299
2021-09-13	155.25	156.21	155.25	156.21	1,758
2021-09-10	155.74	155.74	155.25	155.25	869
2021-09-09	156.59	156.59	155.74	155.74	1,194
2021-09-08	155.65	156.59	155.65	156.59	82,696
2021-09-07	156.94	156.94	155.65	155.65	922
2021-09-06	156.50	156.94	156.50	156.94	0
2021-09-03	155.41	156.50	155.41	156.50	879
2021-09-02	156.54	156.54	155.41	155.41	821
2021-09-01	156.26	156.54	156.26	156.54	448
2021-08-31	154.20	156.26	154.20	156.26	8,955
2021-08-30	154.20	154.20	154.20	154.20	0
2021-08-27	155.38	155.38	154.20	154.20	852
2021-08-26	154.75	155.38	154.75	155.38	1,697
2021-08-25	156.22	156.22	154.75	154.75	1,087
2021-08-24	157.28	157.28	156.22	156.22	1,043
2021-08-23	159.19	159.19	157.28	157.28	1,075
2021-08-20	157.61	159.19	157.61	159.19	352,399
2021-08-19	157.61	157.61	157.61	157.61	3,365
2021-08-18	157.61	157.61	157.61	157.61	621
2021-08-17	157.44	157.61	157.44	157.61	1,406
2021-08-16	155.64	157.44	155.64	157.44	493
2021-08-13	155.64	155.64	155.64	155.64	1,289
2021-08-12	154.13	155.64	154.13	155.64	220
2021-08-11	154.13	154.13	154.13	154.13	261
2021-08-10	154.13	154.13	154.13	154.13	253
2021-08-09	154.78	154.78	154.13	154.13	170
2021-08-06	153.94	154.78	153.94	154.78	505
2021-08-05	156.54	156.54	153.94	153.94	194
2021-08-04	156.54	156.54	156.54	156.54	42,178
2021-08-03	156.83	156.83	156.54	156.54	1,156
2021-08-02	157.71	157.71	156.83	156.83	855
2021-07-30	158.35	158.35	157.71	157.71	2,418
2021-07-29	158.35	158.35	158.35	158.35	1,822
2021-07-28	158.35	158.35	158.35	158.35	1,681
2021-07-27	156.18	158.35	156.18	158.35	1,053
2021-07-26	155.60	156.18	155.60	156.18	923
2021-07-23	155.60	155.60	155.60	155.60	143
2021-07-22	155.60	155.60	155.60	155.60	1,311
2021-07-21	155.60	155.60	155.60	155.60	852
2021-07-20	155.60	155.60	155.60	155.60	1,207
2021-07-19	153.82	155.60	153.82	155.60	1,526
2021-07-16	153.82	153.82	153.82	153.82	687
2021-07-15	154.29	154.29	153.82	153.82	16,199
2021-07-14	154.29	154.29	154.29	154.29	2,777
2021-07-13	149.18	154.29	149.18	154.29	6,887
2021-07-12	148.69	149.18	148.69	149.18	533
2021-07-09	149.81	149.81	148.69	148.69	1,821
2021-07-08	148.03	149.81	148.03	149.81	233,966
2021-07-07	148.03	148.03	148.03	148.03	385
2021-07-06	149.06	149.06	148.03	148.03	655
2021-07-05	149.06	149.06	149.06	149.06	0
2021-07-02	149.06	149.06	149.06	149.06	977
2021-07-01	147.74	149.06	147.74	149.06	106,695
2021-06-30	147.49	147.74	147.49	147.74	1,225
2021-06-29	147.16	147.49	147.16	147.49	2,729
2021-06-28	145.52	147.16	145.52	147.16	688
2021-06-25	146.23	146.23	145.52	145.52	7,444
2021-06-24	147.29	147.29	146.23	146.23	575
2021-06-23	147.29	147.29	147.29	147.29	1,337
2021-06-22	145.03	147.29	145.03	147.29	359
2021-06-21	146.18	146.18	145.03	145.03	443
2021-06-18	148.27	148.27	146.18	146.18	5,016
2021-06-17	148.62	148.62	148.27	148.27	826
2021-06-16	148.83	148.83	148.62	148.62	1,329
2021-06-15	147.34	148.83	147.34	148.83	814
2021-06-14	147.71	147.71	147.34	147.34	7,919
2021-06-11	146.71	147.71	146.71	147.71	976
2021-06-10	147.61	147.61	146.71	146.71	91
2021-06-09	146.59	147.61	146.59	147.61	996
2021-06-08	146.58	146.59	146.58	146.59	1,648
2021-06-07	148.28	148.28	146.58	146.58	1,005
2021-06-04	147.73	148.28	147.73	148.28	1,487
2021-06-03	147.60	147.73	147.60	147.73	785
2021-06-02	148.86	148.86	147.60	147.60	1,153
2021-06-01	148.41	148.86	148.41	148.86	1,724
2021-05-28	148.40	148.41	148.40	148.41	4,622
2021-05-27	148.37	148.40	148.37	148.40	840
2021-05-26	148.20	148.37	148.20	148.37	3,454
2021-05-25	147.82	148.20	147.82	148.20	230
2021-05-24	147.26	147.82	147.26	147.82	11,017
2021-05-21	146.64	147.26	146.64	147.26	124,863
2021-05-20	144.56	146.64	144.56	146.64	727
2021-05-19	145.39	145.39	144.56	144.56	1,224
2021-05-18	145.81	145.81	145.39	145.39	753
2021-05-17	146.36	146.36	145.81	145.81	3,974
2021-05-14	144.33	146.36	144.33	146.36	936
2021-05-13	144.33	144.33	144.33	144.33	1,388
2021-05-12	145.81	145.81	144.33	144.33	284
2021-05-11	147.72	147.72	145.81	145.81	539
2021-05-10	145.32	147.72	145.32	147.72	1,116
2021-05-07	145.74	145.74	145.32	145.32	995
2021-05-06	143.82	145.74	143.82	145.74	65
2021-05-05	145.78	145.78	143.82	143.82	902
2021-05-04	144.36	145.78	144.36	145.78	638
2021-04-30	143.03	144.36	143.03	144.36	427
2021-04-29	142.25	143.03	142.25	143.03	529
2021-04-28	142.13	142.25	142.13	142.25	79
2021-04-27	143.24	143.24	142.13	142.13	896
2021-04-26	146.00	146.00	143.89	143.89	4,784
2021-04-23	147.48	147.48	146.00	146.00	573
2021-04-22	146.90	147.48	146.90	147.48	1,652
2021-04-21	145.78	146.90	145.78	146.90	1,552
2021-04-20	143.44	145.78	143.44	145.78	1,491
2021-04-19	142.62	143.44	142.62	143.44	1,247
2021-04-16	142.76	142.76	142.62	142.62	693
2021-04-15	141.70	142.76	141.70	142.76	1,064
2021-04-14	142.75	142.75	141.70	141.70	1,069
2021-04-13	143.15	143.39	143.15	143.39	866
2021-04-12	142.19	143.15	142.19	143.15	1,738
2021-04-09	142.98	142.98	142.19	142.19	751
2021-04-08	143.73	143.73	142.98	142.98	34,611
2021-04-07	144.04	144.04	143.73	143.73	545
2021-04-06	140.47	144.04	140.47	144.04	1,409
2021-04-01	142.24	142.24	140.47	140.47	152,243
2021-03-31	142.43	142.43	142.24	142.24	1,613
2021-03-30	143.18	143.18	142.43	142.43	476
2021-03-29	141.07	143.18	141.07	143.18	2,514
2021-03-26	138.64	141.07	138.64	141.07	2,009
2021-03-25	139.65	139.65	138.64	138.64	2,180
2021-03-24	140.33	140.33	139.65	139.65	97,277
2021-03-23	137.92	140.33	137.92	140.33	1,928
2021-03-22	133.18	137.92	133.18	137.92	3,194
2021-03-19	131.86	133.84	131.86	133.84	7,520
2021-03-18	133.97	133.97	131.86	131.86	788
2021-03-17	133.51	133.97	133.51	133.97	1,730
2021-03-16	133.03	133.51	133.03	133.51	1,535
2021-03-15	133.51	133.51	133.03	133.03	829
2021-03-12	133.23	133.51	133.23	133.51	1,670
2021-03-11	132.94	134.00	132.94	134.00	4,099
2021-03-10	133.12	133.12	131.97	131.97	21,153
2021-03-09	132.65	133.12	132.65	133.12	137,663
2021-03-08	132.66	132.66	132.65	132.65	26,228
2021-03-05	130.85	132.66	130.85	132.66	471
2021-03-04	129.65	130.85	129.65	130.85	919
2021-03-03	130.75	130.75	129.65	129.65	344
2021-03-02	131.69	131.69	130.75	130.75	1,524
2021-03-01	129.45	132.16	129.45	132.16	3,979
2021-02-26	131.09	131.09	129.45	129.45	5,006
2021-02-25	131.74	131.74	131.09	131.09	792
2021-02-24	131.22	131.74	131.22	131.74	1,277
2021-02-23	131.12	131.22	131.12	131.22	1,449
2021-02-22	133.28	133.28	131.12	131.12	1,949
2021-02-19	134.78	134.78	133.28	133.28	981
2021-02-18	134.22	134.78	134.22	134.78	9,780
2021-02-17	134.15	134.22	134.15	134.22	10,450
2021-02-16	134.36	134.36	134.15	134.15	1,803
2021-02-15	133.63	134.36	133.63	134.36	0
2021-02-12	136.60	136.60	133.63	133.63	11,597
2021-02-11	137.66	137.66	136.60	136.60	61,515
2021-02-10	140.16	140.16	137.66	137.66	11,177
2021-02-09	140.07	140.16	140.07	140.16	7,407
2021-02-08	141.27	141.27	140.07	140.07	421
2021-02-05	138.78	141.27	138.78	141.27	1,540
2021-02-04	138.67	139.04	138.67	139.04	1,543
2021-02-03	138.88	138.88	138.67	138.67	225
2021-02-02	138.30	138.88	138.30	138.88	630
2021-02-01	136.34	138.30	136.34	138.30	1,427
2021-01-29	139.81	139.81	136.34	136.34	1,897
2021-01-28	140.43	140.43	139.81	139.81	1,942
2021-01-27	140.93	140.93	140.43	140.43	543
2021-01-26	139.85	140.93	139.85	140.93	710
2021-01-25	139.67	139.85	139.67	139.85	1,856
2021-01-22	139.91	139.91	139.67	139.67	956
2021-01-21	140.98	140.98	139.31	139.31	905
2021-01-20	141.81	141.81	140.98	140.98	3,748
2021-01-19	141.65	141.81	141.65	141.81	1,882
2021-01-18	141.65	141.65	141.65	141.65	0
2021-01-15	141.17	141.65	141.17	141.65	5,609
2021-01-14	142.72	142.72	141.17	141.17	36
2021-01-13	139.82	142.72	139.82	142.72	576
2021-01-12	142.93	142.93	140.08	140.08	1,701
2021-01-11	143.37	143.37	142.93	142.93	512
2021-01-08	143.07	143.07	142.32	142.32	984
2021-01-07	142.47	143.07	142.47	143.07	737
2021-01-06	143.12	143.12	142.47	142.47	77
2021-01-05	144.63	144.63	143.12	143.12	1,033
2021-01-04	147.60	147.60	144.63	144.63	1,290
2020-12-31	147.60	147.60	147.60	147.60	0
2020-12-30	147.60	147.60	147.60	147.60	16,481
2020-12-29	145.55	147.60	145.55	147.60	19,430
2020-12-24	144.47	145.55	144.47	145.55	0
2020-12-23	144.88	144.88	144.47	144.47	224
2020-12-22	144.66	144.88	144.66	144.88	1,009
2020-12-21	146.41	146.41	144.66	144.66	1,226
2020-12-18	145.90	146.41	145.90	146.41	1,111
2020-12-17	143.89	145.90	143.89	145.90	134
2020-12-16	145.14	145.14	143.89	143.89	3,883
2020-12-15	145.40	145.40	143.54	143.54	111,556
2020-12-14	145.17	145.40	145.17	145.40	546
2020-12-11	146.19	146.19	145.17	145.17	1,124
2020-12-10	145.42	146.19	145.42	146.19	142
2020-12-09	146.03	146.03	145.70	145.70	2,020
2020-12-08	146.03	146.03	146.03	146.03	7,015
2020-12-07	145.21	146.03	145.21	146.03	1,165
2020-12-04	144.62	145.21	144.62	145.21	1,839
2020-12-03	144.85	144.85	144.62	144.62	0
2020-12-02	145.01	145.01	144.85	144.85	498
2020-12-01	143.06	145.01	143.06	145.01	322
2020-11-30	144.60	144.60	143.06	143.06	968
2020-11-27	144.41	145.18	144.41	145.18	1,609
2020-11-26	143.94	144.41	143.94	144.41	0
2020-11-25	142.96	143.94	142.96	143.94	4,069
2020-11-24	142.24	142.96	142.24	142.96	153
2020-11-23	143.91	143.91	142.24	142.24	443
2020-11-20	143.42	143.91	143.42	143.91	1,359
2020-11-19	145.54	145.54	143.42	143.42	602
2020-11-18	144.47	145.54	144.47	145.54	792
2020-11-17	145.62	145.62	144.47	144.47	475
2020-11-16	142.94	145.62	142.94	145.62	1,609
2020-11-13	144.73	144.73	142.94	142.94	12,357
2020-11-12	144.78	144.78	144.73	144.73	872
2020-11-11	140.12	144.78	140.12	144.78	994
2020-11-10	140.48	140.48	140.12	140.12	410
2020-11-09	138.24	140.48	138.24	140.48	964
2020-11-06	137.41	138.24	137.41	138.24	431
2020-11-05	139.22	139.22	137.41	137.41	1,397
2020-11-04	136.92	139.22	136.92	139.22	3,420
2020-11-03	135.98	136.92	135.98	136.92	94
2020-11-02	133.44	135.98	133.44	135.98	1,061
2020-10-30	134.40	134.40	133.44	133.44	926
2020-10-29	134.28	134.40	134.28	134.40	610
2020-10-28	139.64	139.64	134.28	134.28	1,097
2020-10-27	137.60	139.64	137.60	139.64	1,261
2020-10-26	139.65	139.65	137.60	137.60	792
2020-10-23	139.43	139.65	139.43	139.65	31,410
2020-10-22	137.29	139.43	137.29	139.43	1,098
2020-10-21	140.41	140.41	137.29	137.29	116
2020-10-20	140.89	140.89	140.41	140.41	30
2020-10-16	142.53	142.53	142.15	142.15	402
2020-10-15	141.10	142.53	141.10	142.53	781
2020-10-14	143.99	143.99	141.10	141.10	1,817
2020-10-13	142.07	143.99	142.07	143.99	1,013
2020-10-12	139.11	142.07	139.11	142.07	1,824
2020-10-09	137.50	139.11	137.50	139.11	21,811
2020-10-08	135.82	137.50	135.82	137.50	1,585
2020-10-07	137.48	137.48	135.82	135.82	217
2020-10-06	137.37	137.48	137.37	137.48	308
2020-10-05	137.49	137.49	136.92	136.92	1,099
2020-10-02	139.71	139.71	137.49	137.49	505
2020-10-01	137.64	139.71	137.64	139.71	6,417
2020-09-30	138.23	138.23	137.64	137.64	907
2020-09-29	136.54	138.23	136.54	138.23	985
2020-09-28	131.93	136.54	131.93	136.54	605
2020-09-25	131.27	131.93	131.27	131.93	175
2020-09-24	130.93	131.27	130.93	131.27	861
2020-09-23	133.17	133.17	130.93	130.93	661
2020-09-22	131.63	133.17	131.63	133.17	848
2020-09-21	132.19	132.19	131.63	131.63	434
2020-09-18	133.23	133.23	132.19	132.19	757
2020-09-17	135.39	135.39	133.23	133.23	1,425
2020-09-16	136.87	136.87	135.39	135.39	47
2020-09-15	136.38	136.87	136.38	136.87	753
2020-09-14	135.61	136.38	135.61	136.38	1,424
2020-09-11	138.28	138.28	135.61	135.61	849
2020-04-03	120.38	120.38	120.38	120.38	0
2020-04-02	119.89	120.38	120.38	120.38	1,039
2020-04-01	125.53	119.89	119.89	119.89	9,973

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