Travelers Compa Share History

Travelers Compa Share Price history. The following table shows end-of-day data 0R03 historical share prices for Travelers Compa, 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.

0R03.L
Share Price 0R03.L
Charts 0R03.L
Trades 0R03.L
History Compare
0R03.L 0R03.L
Share News 0R03.L
RNS 0R03.L
Accounts

Date	Open	High	Low	Close	Volume
2024-05-03	210.68	210.68	210.68	210.68	482
2024-05-02	214.96	214.96	214.96	214.96	976
2024-05-01	214.96	214.96	214.96	214.96	100,037
2024-04-30	214.96	214.96	214.96	214.96	93
2024-04-29	213.90	213.90	213.90	213.90	53,644
2024-04-26	211.62	211.62	211.62	211.62	269
2024-04-25	209.54	209.54	209.54	209.54	843
2024-04-24	213.74	213.74	213.74	213.74	143,298
2024-04-23	212.40	212.40	212.40	212.40	1,558
2024-04-22	208.09	208.09	208.09	208.09	146
2024-04-19	208.09	208.09	208.09	208.09	1,329
2024-04-18	208.09	208.09	208.09	208.09	1,909
2024-04-17	220.09	220.09	220.09	220.09	2,209
2024-04-16	220.09	220.09	220.09	220.09	550
2024-04-15	220.90	220.90	220.90	220.90	1,792
2024-04-12	220.90	220.90	220.90	220.90	629
2024-04-11	220.90	220.90	220.90	220.90	1,015
2024-04-10	230.42	230.42	230.42	230.42	1,415
2024-04-09	230.42	230.42	230.42	230.42	1,484
2024-04-08	230.42	230.42	230.42	230.42	516
2024-04-05	230.81	230.81	230.81	230.81	989
2024-04-04	230.81	230.81	230.81	230.81	1,233
2024-04-03	227.84	227.84	227.84	227.84	545
2024-04-02	227.84	227.84	227.84	227.84	1,759
2024-04-01	226.05	226.05	226.05	226.05	0
2024-03-29	226.05	226.05	226.05	226.05	0
2024-03-28	226.05	226.05	226.05	226.05	737
2024-03-27	226.05	226.05	226.05	226.05	591
2024-03-26	224.21	224.21	224.21	224.21	1,286
2024-03-25	224.21	224.21	224.21	224.21	1,778
2024-03-22	226.05	226.05	226.05	226.05	313
2024-03-21	227.91	227.91	227.91	227.91	2,595
2024-03-20	216.79	216.79	216.79	216.79	1,515
2024-03-19	216.79	216.79	216.79	216.79	753
2024-03-18	216.79	216.79	216.79	216.79	1,306
2024-03-15	216.79	216.79	216.79	216.79	1,159
2024-03-14	216.79	216.79	216.79	216.79	1,488
2024-03-13	216.79	216.79	216.79	216.79	495
2024-03-12	216.79	216.79	216.79	216.79	490
2024-03-11	216.79	216.79	216.79	216.79	1,626
2024-03-08	216.79	216.79	216.79	216.79	845
2024-03-07	219.16	219.16	219.16	219.16	685
2024-03-06	219.16	219.16	219.16	219.16	975
2024-03-05	219.16	219.16	219.16	219.16	573
2024-03-04	219.16	219.16	219.16	219.16	253
2024-03-01	223.42	223.42	223.42	223.42	449
2024-02-29	223.42	223.42	223.42	223.42	1,400
2024-02-28	223.42	223.42	223.42	223.42	203
2024-02-27	223.42	223.42	223.42	223.42	590
2024-02-26	223.42	223.42	223.42	223.42	164
2024-02-23	223.42	223.42	223.42	223.42	254
2024-02-22	219.86	219.86	219.86	219.86	887
2024-02-21	219.86	219.86	219.86	219.86	737
2024-02-20	218.33	218.33	218.33	218.33	1,989
2024-02-19	218.33	218.33	218.33	218.33	0
2024-02-16	217.37	217.37	217.37	217.37	347
2024-02-15	217.37	217.37	217.37	217.37	397
2024-02-14	217.69	217.69	217.69	217.69	1,041
2024-02-13	211.71	211.71	211.71	211.71	283,278
2024-02-12	211.71	211.71	211.71	211.71	324
2024-02-09	211.71	211.71	211.71	211.71	1,359
2024-02-08	211.71	211.71	211.71	211.71	945
2024-02-07	215.55	215.55	215.55	215.55	665
2024-02-06	214.01	214.01	214.01	214.01	486
2024-02-05	214.01	214.01	214.01	214.01	928
2024-02-02	214.01	214.01	214.01	214.01	1,109
2024-02-01	211.35	211.35	211.35	211.35	462
2024-01-31	211.35	211.35	211.35	211.35	3,734
2024-01-30	211.35	211.35	211.35	211.35	1,363
2024-01-29	210.53	210.53	210.53	210.53	380
2024-01-26	210.63	210.63	210.63	210.63	977
2024-01-25	210.06	210.06	210.06	210.06	1,259
2024-01-24	210.64	210.64	210.64	210.64	899
2024-01-23	210.40	210.40	210.40	210.40	778
2024-01-22	194.67	194.67	194.67	194.67	734
2024-01-19	194.67	194.67	194.67	194.67	5,842
2024-01-18	194.67	194.67	194.67	194.67	599
2024-01-17	194.67	194.67	194.67	194.67	139
2024-01-16	194.67	194.67	194.67	194.67	118
2024-01-15	194.67	194.67	194.67	194.67	0
2024-01-12	194.67	194.67	194.67	194.67	344
2024-01-11	194.67	194.67	194.67	194.67	462
2024-01-10	192.54	192.54	192.54	192.54	225
2024-01-09	192.54	192.54	192.54	192.54	33,141
2024-01-08	192.54	192.54	192.54	192.54	1
2024-01-05	192.54	192.54	192.54	192.54	3,788
2024-01-04	191.76	191.76	191.76	191.76	138
2024-01-03	191.93	191.93	191.93	191.93	148
2024-01-02	185.43	185.43	185.43	185.43	7
2024-01-01	185.43	185.43	185.43	185.43	0
2023-12-29	185.43	185.43	185.43	185.43	16
2023-12-28	185.43	185.43	185.43	185.43	30
2023-12-27	185.43	185.43	185.43	185.43	33
2023-12-26	186.18	186.18	186.18	186.18	0
2023-12-25	186.18	186.18	186.18	186.18	0
2023-12-22	186.18	186.18	186.18	186.18	28
2023-12-21	182.81	182.81	182.81	182.81	47
2023-12-20	182.81	182.81	182.81	182.81	184
2023-12-19	182.81	182.81	182.81	182.81	363
2023-12-18	182.81	182.81	182.81	182.81	80
2023-12-15	185.22	185.22	185.22	185.22	971
2023-12-14	181.92	181.92	181.92	181.92	161
2023-12-13	181.92	181.92	181.92	181.92	293
2023-12-12	181.92	181.92	181.92	181.92	228
2023-12-11	181.92	181.92	181.92	181.92	62
2023-12-08	181.92	181.92	181.92	181.92	230
2023-12-07	181.92	181.92	181.92	181.92	139
2023-12-06	182.82	182.82	182.82	182.82	241
2023-12-05	176.09	176.09	176.09	176.09	321
2023-12-04	176.09	176.09	176.09	176.09	140
2023-12-01	176.09	176.09	176.09	176.09	397
2023-11-30	176.09	176.09	176.09	176.09	399
2023-11-29	176.09	176.09	176.09	176.09	156
2023-11-28	176.09	176.09	176.09	176.09	508
2023-11-27	167.76	167.76	167.76	167.76	128
2023-11-24	167.76	167.76	167.76	167.76	64
2023-11-23	167.76	167.76	167.76	167.76	0
2023-11-22	167.76	167.76	167.76	167.76	1,295
2023-11-21	167.76	167.76	167.76	167.76	753
2023-11-20	167.76	167.76	167.76	167.76	1,737
2023-11-17	167.76	167.76	167.76	167.76	570
2023-11-16	167.76	167.76	167.76	167.76	226
2023-11-15	167.76	167.76	167.76	167.76	146,617
2023-11-14	165.80	165.80	165.80	165.80	1,940
2023-11-13	165.80	165.80	165.80	165.80	2,847
2023-11-10	165.80	165.80	165.80	165.80	131
2023-11-09	165.80	165.80	165.80	165.80	760
2023-11-08	165.80	165.80	165.80	165.80	239
2023-11-07	165.80	165.80	165.80	165.80	451
2023-11-06	165.80	165.80	165.80	165.80	32,126
2023-11-03	165.80	165.80	165.80	165.80	4,659
2023-11-02	165.80	165.80	165.80	165.80	1,876
2023-11-01	165.80	165.80	165.80	165.80	1,248
2023-10-31	165.80	165.80	165.80	165.80	208
2023-10-30	161.24	161.24	161.24	161.24	601
2023-10-27	161.24	161.24	161.24	161.24	812
2023-10-26	161.24	161.24	161.24	161.24	1,470
2023-10-25	161.24	161.24	161.24	161.24	545
2023-10-24	161.24	161.24	161.24	161.24	504
2023-10-23	160.73	160.73	160.73	160.73	1
2023-10-20	160.73	160.73	160.73	160.73	399
2023-10-19	160.73	160.73	160.73	160.73	2,466
2023-10-18	160.73	160.73	160.73	160.73	689
2023-10-17	160.73	160.73	160.73	160.73	237
2023-10-16	160.73	160.73	160.73	160.73	87
2023-10-13	160.73	160.73	160.73	160.73	2,561
2023-10-12	162.57	162.57	162.57	162.57	534
2023-10-11	161.78	161.78	161.78	161.78	524
2023-10-10	163.03	163.03	163.03	163.03	674
2023-10-09	163.03	163.03	163.03	163.03	0
2023-10-06	163.03	163.03	163.03	163.03	640
2023-10-05	163.03	163.03	163.03	163.03	141
2023-10-04	163.03	163.03	163.03	163.03	455
2023-10-03	163.03	163.03	163.03	163.03	62
2023-10-02	163.03	163.03	163.03	163.03	539
2023-09-29	168.73	168.73	168.73	168.73	1,294
2023-09-28	168.73	168.73	168.73	168.73	242
2023-09-27	167.96	167.96	167.96	167.96	57,810
2023-09-26	167.84	167.84	167.84	167.84	180,199
2023-09-25	167.55	167.55	167.55	167.55	224
2023-09-22	169.21	169.21	169.21	169.21	718
2023-09-21	169.21	169.21	169.21	169.21	604
2023-09-20	169.21	169.21	169.21	169.21	97
2023-09-19	161.52	161.52	161.52	161.52	555
2023-09-18	161.52	161.52	161.52	161.52	695
2023-09-15	161.52	161.52	161.52	161.52	19
2023-09-14	161.52	161.52	161.52	161.52	95
2023-09-13	161.52	161.52	161.52	161.52	259
2023-09-12	161.52	161.52	161.52	161.52	14,182
2023-09-11	160.98	160.98	160.98	160.98	462
2023-09-08	160.98	160.98	160.98	160.98	180,250
2023-09-07	160.44	160.44	160.44	160.44	19
2023-09-06	160.44	160.44	160.44	160.44	141
2023-09-05	160.44	160.44	160.44	160.44	737
2023-09-04	160.44	160.44	160.44	160.44	0
2023-09-01	160.44	160.44	160.44	160.44	153
2023-08-31	160.44	160.44	160.44	160.44	0
2023-08-30	160.44	160.44	160.44	160.44	5
2023-08-29	161.39	161.39	161.39	161.39	22
2023-08-28	161.39	161.39	161.39	161.39	0
2023-08-25	161.39	161.39	161.39	161.39	110
2023-08-24	161.39	161.39	161.39	161.39	876
2023-08-23	161.39	161.39	161.39	161.39	1,054
2023-08-22	161.28	161.28	161.28	161.28	71
2023-08-21	160.73	160.73	160.73	160.73	76
2023-08-18	163.55	163.55	163.55	163.55	80
2023-08-17	166.31	166.31	166.31	166.31	127
2023-08-16	166.31	166.31	166.31	166.31	252
2023-08-15	164.65	164.65	164.65	164.65	100
2023-08-14	166.06	166.06	166.06	166.06	80
2023-08-11	166.80	166.80	166.80	166.80	259
2023-08-10	167.30	167.30	167.30	167.30	257
2023-08-09	167.83	167.83	167.83	167.83	48
2023-08-08	167.83	167.83	167.83	167.83	756
2023-08-07	170.85	170.85	170.85	170.85	26
2023-08-04	170.73	170.73	170.73	170.73	3,078
2023-08-03	170.56	170.56	170.56	170.56	2,357
2023-08-02	172.31	172.31	172.31	172.31	262
2023-08-01	172.31	172.31	172.31	172.31	7
2023-07-31	172.90	172.90	172.90	172.90	600
2023-07-28	172.90	172.90	172.90	172.90	633
2023-07-27	172.90	172.90	172.90	172.90	425
2023-07-26	172.90	172.90	172.90	172.90	87
2023-07-25	174.14	174.14	174.14	174.14	79
2023-07-24	168.94	168.94	168.94	168.94	35
2023-07-21	168.94	168.94	168.94	168.94	330
2023-07-20	168.94	168.94	168.94	168.94	1,153
2023-07-19	168.94	168.94	168.94	168.94	1,100
2023-07-18	168.94	168.94	168.94	168.94	281
2023-07-17	168.94	168.94	168.94	168.94	404
2023-07-14	168.94	168.94	168.94	168.94	433
2023-07-13	168.94	168.94	168.94	168.94	15,025
2023-07-12	171.11	171.11	171.11	171.11	919
2023-07-11	170.07	170.07	170.07	170.07	948
2023-07-10	169.98	169.98	169.98	169.98	3,110
2023-07-07	169.98	169.98	169.98	169.98	1,023
2023-07-06	169.98	169.98	169.98	169.98	956
2023-07-05	171.82	171.82	171.82	171.82	512
2023-07-04	173.09	173.09	173.09	173.09	0
2023-07-03	173.63	173.63	173.63	173.63	1,094
2023-06-30	173.63	173.63	173.63	173.63	1,411
2023-06-29	173.63	173.63	173.63	173.63	401
2023-06-28	173.63	173.63	173.63	173.63	832
2023-06-27	173.63	173.63	173.63	173.63	830
2023-06-26	177.97	177.97	177.97	177.97	288
2023-06-23	177.97	177.97	177.97	177.97	2,120
2023-06-22	177.97	177.97	177.97	177.97	44,859
2023-06-21	177.97	177.97	177.97	177.97	456
2023-06-20	177.97	177.97	177.97	177.97	2,403
2023-06-19	177.97	177.97	177.97	177.97	8
2023-06-16	182.17	182.17	182.17	182.17	67,697
2023-06-15	182.17	182.17	182.17	182.17	408
2023-06-14	182.17	182.17	182.17	182.17	158
2023-06-13	182.17	182.17	182.17	182.17	465
2023-06-12	182.17	182.17	182.17	182.17	204
2023-06-09	182.17	182.17	182.17	182.17	514
2023-06-08	182.17	182.17	182.17	182.17	767
2023-06-07	182.17	182.17	182.17	182.17	352
2023-06-06	182.17	182.17	182.17	182.17	125
2023-06-05	182.17	182.17	182.17	182.17	548
2023-06-02	182.17	182.17	182.17	182.17	420
2023-06-01	182.17	182.17	182.17	182.17	592
2023-05-31	182.17	182.17	182.17	182.17	892
2023-05-30	182.17	182.17	182.17	182.17	323
2023-05-29	182.17	182.17	182.17	182.17	0
2023-05-26	182.17	182.17	182.17	182.17	970
2023-05-25	182.17	182.17	182.17	182.17	2,542
2023-05-24	182.17	182.17	182.17	182.17	2,909
2023-05-23	182.17	182.17	182.17	182.17	771
2023-05-22	183.67	183.67	183.67	183.67	493
2023-05-19	184.60	184.60	184.60	184.60	256
2023-05-18	182.40	182.40	182.40	182.40	28
2023-05-17	183.79	183.79	183.79	183.79	119
2023-05-16	183.79	183.79	183.79	183.79	216
2023-05-15	180.95	180.95	180.95	180.95	184
2023-05-12	184.15	184.15	184.15	184.15	10,819
2023-05-11	178.16	178.16	178.16	178.16	67
2023-05-10	178.16	178.16	178.16	178.16	1,072
2023-05-09	178.16	178.16	178.16	178.16	36
2023-05-08	178.16	178.16	178.16	178.16	0
2023-05-05	178.16	178.16	178.16	178.16	144
2023-05-04	178.16	178.16	178.16	178.16	1,058
2023-05-03	180.94	180.94	180.94	180.94	5,724
2023-05-02	176.17	176.17	176.17	176.17	298
2023-05-01	176.17	176.17	176.17	176.17	0
2023-04-28	176.17	176.17	176.17	176.17	32
2023-04-27	176.17	176.17	176.17	176.17	366
2023-04-26	176.17	176.17	176.17	176.17	1,850
2023-04-25	179.37	179.37	179.37	179.37	11
2023-04-24	181.00	181.00	181.00	181.00	648
2023-04-21	181.00	181.00	181.00	181.00	1,758
2023-04-20	181.00	181.00	181.00	181.00	1,901
2023-04-19	181.00	181.00	181.00	181.00	1,836
2023-04-18	168.16	168.16	168.16	168.16	360
2023-04-17	168.16	168.16	168.16	168.16	567
2023-04-14	169.21	169.21	169.21	169.21	153
2023-04-13	171.39	171.39	171.39	171.39	964
2023-04-12	173.69	173.69	173.69	173.69	298
2023-04-11	166.63	166.63	166.63	166.63	7,947
2023-04-10	170.78	170.78	170.78	170.78	0
2023-04-07	170.78	170.78	170.78	170.78	0
2023-04-06	170.78	170.78	170.78	170.78	501
2023-04-05	169.39	169.39	169.39	169.39	145
2023-04-04	173.40	173.40	173.40	173.40	1,655
2023-04-03	170.02	170.02	170.02	170.02	513
2023-03-31	170.87	170.87	170.87	170.87	512
2023-03-30	169.06	169.06	169.06	169.06	96
2023-03-29	166.48	166.48	166.48	166.48	1,046
2023-03-28	166.48	166.48	166.48	166.48	432
2023-03-27	166.63	166.63	166.63	166.63	420
2023-03-24	166.63	166.63	166.63	166.63	40
2023-03-23	169.17	169.17	169.17	169.17	4,210
2023-03-22	169.17	169.17	169.17	169.17	1,570
2023-03-21	170.77	170.77	170.77	170.77	1,657
2023-03-20	170.77	170.77	170.77	170.77	894
2023-03-17	170.64	170.64	170.64	170.64	9,402
2023-03-16	170.64	170.64	170.64	170.64	1,309
2023-03-15	170.64	170.64	170.64	170.64	1,257
2023-03-14	170.64	170.64	170.64	170.64	1,778
2023-03-13	173.06	173.06	173.06	173.06	696
2023-03-10	182.13	182.13	182.13	182.13	380
2023-03-09	182.13	182.13	182.13	182.13	500
2023-03-08	182.13	182.13	182.13	182.13	740
2023-03-07	182.13	182.13	182.13	182.13	440
2023-03-06	182.82	182.82	182.82	182.82	590
2023-03-03	182.82	182.82	182.82	182.82	834
2023-03-02	182.82	182.82	182.82	182.82	285
2023-03-01	185.70	185.70	185.70	185.70	1,271
2023-02-28	185.70	185.70	185.70	185.70	141
2023-02-27	185.70	185.70	185.70	185.70	394
2023-02-24	185.63	185.63	185.63	185.63	320
2023-02-23	185.63	185.63	185.63	185.63	596
2023-02-22	184.41	184.41	184.41	184.41	544
2023-02-21	184.41	184.41	184.41	184.41	402
2023-02-20	184.83	184.83	184.83	184.83	0
2023-02-17	184.83	184.83	184.83	184.83	400
2023-02-16	184.83	184.83	184.83	184.83	181
2023-02-15	183.90	183.90	183.90	183.90	142
2023-02-14	186.75	186.75	186.75	186.75	253
2023-02-13	186.75	186.75	186.75	186.75	71,948
2023-02-10	185.36	185.36	185.36	185.36	120
2023-02-09	188.82	188.82	188.82	188.82	662
2023-02-08	188.82	188.82	188.82	188.82	2,977
2023-02-07	187.12	187.12	187.12	187.12	512
2023-02-06	180.56	180.56	180.56	180.56	296
2023-02-03	180.56	180.56	180.56	180.56	333
2023-02-02	180.56	180.56	180.56	180.56	1,294
2023-02-01	188.93	188.93	188.93	188.93	620
2023-01-31	188.93	188.93	188.93	188.93	300
2023-01-30	189.27	189.27	189.27	189.27	93
2023-01-27	191.72	191.72	191.72	191.72	263
2023-01-26	191.12	191.12	191.12	191.12	325
2023-01-25	189.93	189.93	189.93	189.93	629
2023-01-24	189.93	189.93	189.93	189.93	968
2023-01-23	186.22	186.22	186.22	186.22	991
2023-01-20	182.80	182.80	182.80	182.80	388
2023-01-19	183.80	183.80	183.80	183.80	438
2023-01-18	185.00	185.00	185.00	185.00	47
2023-01-17	181.92	181.92	181.92	181.92	3,727
2023-01-16	191.99	191.99	191.99	191.99	0
2023-01-13	191.99	191.99	191.99	191.99	548
2023-01-12	191.40	191.40	191.40	191.40	570
2023-01-11	192.63	192.63	192.63	192.63	129
2023-01-10	189.12	189.12	189.12	189.12	68,000
2023-01-09	190.79	190.79	190.79	190.79	178
2023-01-06	187.66	187.66	187.66	187.66	1,311
2023-01-05	187.66	187.66	187.66	187.66	40
2023-01-04	187.66	187.66	187.66	187.66	2
2023-01-03	187.66	187.66	187.66	187.66	4
2023-01-02	188.46	188.46	188.46	188.46	0
2022-12-30	188.46	188.46	188.46	188.46	307
2022-12-29	188.46	188.46	188.46	188.46	306
2022-12-28	189.42	189.42	189.42	189.42	2
2022-12-27	189.42	189.42	189.42	189.42	0
2022-12-26	189.42	189.42	189.42	189.42	0
2022-12-23	189.42	189.42	189.42	189.42	107
2022-12-22	189.42	189.42	189.42	189.42	53
2022-12-21	187.92	187.92	187.92	187.92	52
2022-12-20	184.61	184.61	184.61	184.61	240
2022-12-19	184.61	184.61	184.61	184.61	1,365
2022-12-16	186.64	186.64	186.64	186.64	229
2022-12-15	186.64	186.64	186.64	186.64	0
2022-12-14	187.05	187.05	187.05	187.05	127
2022-12-13	186.48	186.48	186.48	186.48	328
2022-12-12	185.65	185.65	185.65	185.65	0
2022-12-09	186.49	186.49	186.49	186.49	175
2022-12-08	188.05	188.05	188.05	188.05	2,209
2022-12-07	188.06	188.06	188.06	188.06	157
2022-12-06	188.06	188.06	188.06	188.06	220
2022-12-05	188.06	188.06	188.06	188.06	576
2022-12-02	189.14	189.14	189.14	189.14	35
2022-12-01	187.89	187.89	187.89	187.89	679
2022-11-30	187.89	187.89	187.89	187.89	400
2022-11-29	187.89	187.89	187.89	187.89	2
2022-11-28	187.89	187.89	187.89	187.89	345
2022-11-25	188.12	188.12	188.12	188.12	74
2022-11-24	185.55	185.55	185.55	185.55	0
2022-11-23	185.55	185.55	185.55	185.55	106
2022-11-22	186.47	186.47	186.47	186.47	5,075
2022-11-21	182.93	182.93	182.93	182.93	144
2022-11-18	182.93	182.93	182.93	182.93	520
2022-11-17	179.50	179.50	179.50	179.50	1,124
2022-11-16	179.50	179.50	179.50	179.50	137,479
2022-11-15	185.75	185.75	185.75	185.75	422
2022-11-14	185.75	185.75	185.75	185.75	660
2022-11-11	185.75	185.75	185.75	185.75	1,774
2022-11-10	185.75	185.75	185.75	185.75	175
2022-11-09	185.75	185.75	185.75	185.75	825
2022-11-08	183.63	183.63	183.63	183.63	231
2022-11-07	183.88	183.88	183.88	183.88	33
2022-11-04	183.88	183.88	183.88	183.88	384
2022-11-03	183.88	183.88	183.88	183.88	5,005
2022-11-02	183.88	183.88	183.88	183.88	469
2022-11-01	184.46	184.46	184.46	184.46	98
2022-10-31	184.34	184.34	184.34	184.34	10
2022-10-28	178.57	178.57	178.57	178.57	1,392
2022-10-27	176.40	176.40	176.40	176.40	242
2022-10-26	176.01	176.01	176.01	176.01	555
2022-10-25	174.20	174.20	174.20	174.20	137,446
2022-10-24	179.14	179.14	179.14	179.14	516
2022-10-21	173.17	173.17	173.17	173.17	18
2022-10-20	161.58	161.58	161.58	161.58	316
2022-10-19	161.58	161.58	161.58	161.58	500
2022-10-18	161.58	161.58	161.58	161.58	34
2022-10-17	161.58	161.58	161.58	161.58	50
2022-10-14	157.67	157.67	157.67	157.67	800
2022-10-13	157.67	157.67	157.67	157.67	752
2022-10-12	157.67	157.67	157.67	157.67	5,861
2022-10-11	159.19	159.19	159.19	159.19	0
2022-10-10	159.19	159.19	159.19	159.19	0
2022-10-07	159.19	159.19	159.19	159.19	6,228
2022-10-06	152.92	152.92	152.92	152.92	120
2022-10-05	152.92	152.92	152.92	152.92	402
2022-10-04	152.92	152.92	152.92	152.92	1,013
2022-10-03	152.92	152.92	152.92	152.92	643
2022-09-30	152.92	152.92	152.92	152.92	447
2022-09-29	152.92	152.92	152.92	152.92	291
2022-09-28	151.56	151.56	151.56	151.56	360
2022-09-27	150.72	150.72	150.72	150.72	9,048
2022-09-26	161.78	161.78	161.78	161.78	248
2022-09-23	161.78	161.78	161.78	161.78	385
2022-09-22	161.78	161.78	161.78	161.78	8,901
2022-09-21	161.78	161.78	161.78	161.78	5,343
2022-09-20	161.78	161.78	161.78	161.78	13,324
2022-09-19	164.41	164.41	164.41	164.41	0
2022-09-16	164.41	164.41	164.41	164.41	654
2022-09-15	164.18	164.18	164.18	164.18	0
2022-09-14	164.18	164.18	164.18	164.18	161
2022-09-13	164.18	164.18	164.18	164.18	0
2022-09-12	164.18	164.18	164.18	164.18	0
2022-09-09	164.18	164.18	164.18	164.18	0
2022-09-08	164.18	164.18	164.18	164.18	0
2022-09-07	164.18	164.18	164.18	164.18	0
2022-09-06	164.18	164.18	164.18	164.18	2
2022-09-05	173.07	173.07	173.07	173.07	0
2022-09-02	173.07	173.07	173.07	173.07	200
2022-09-01	173.07	173.07	173.07	173.07	0
2022-08-31	173.07	173.07	173.07	173.07	0
2022-08-30	173.07	173.07	173.07	173.07	0
2022-08-29	173.07	173.07	173.07	173.07	0
2022-08-26	173.07	173.07	173.07	173.07	0
2022-08-25	173.07	173.07	173.07	173.07	0
2022-08-24	173.07	173.07	173.07	173.07	60
2022-08-23	173.07	173.07	173.07	173.07	534
2022-08-22	173.07	173.07	173.07	173.07	60
2022-08-19	169.97	169.97	169.97	169.97	0
2022-08-18	169.97	169.97	169.97	169.97	0
2022-08-17	169.97	169.97	169.97	169.97	0
2022-08-16	169.97	169.97	169.97	169.97	0
2022-08-15	169.97	169.97	169.97	169.97	33
2022-08-12	161.71	161.71	161.71	161.71	0
2022-08-11	161.71	161.71	161.71	161.71	58
2022-08-10	161.71	161.71	161.71	161.71	8
2022-08-09	161.71	161.71	161.71	161.71	6,168
2022-08-08	163.52	163.52	163.52	163.52	0
2022-08-05	163.52	163.52	163.52	163.52	0
2022-08-04	163.52	163.52	163.52	163.52	6
2022-08-03	163.52	163.52	163.52	163.52	0
2022-08-02	163.52	163.52	163.52	163.52	0
2022-08-01	163.52	163.52	163.52	163.52	100
2022-07-29	163.52	163.52	163.52	163.52	0
2022-07-28	163.52	163.52	163.52	163.52	22
2022-07-27	163.52	163.52	163.52	163.52	0
2022-07-26	163.52	163.52	163.52	163.52	201
2022-07-25	163.52	163.52	163.52	163.52	0
2022-07-22	163.52	163.52	163.52	163.52	15
2022-07-21	163.52	163.52	163.52	163.52	505
2022-07-20	163.52	163.52	163.52	163.52	1
2022-07-19	163.52	163.52	163.52	163.52	17
2022-07-18	163.52	163.52	163.52	163.52	0
2022-07-15	163.52	163.52	163.52	163.52	0
2022-07-14	163.52	163.52	163.52	163.52	0
2022-07-13	163.52	163.52	163.52	163.52	15
2022-07-12	168.79	168.79	168.79	168.79	210
2022-07-11	168.29	168.29	168.29	168.29	0
2022-07-08	168.29	168.29	168.29	168.29	55
2022-07-07	168.29	168.29	168.29	168.29	0
2022-07-06	169.13	169.13	169.13	169.13	0
2022-07-05	169.13	169.13	169.13	169.13	26
2022-07-04	169.13	169.13	169.13	169.13	0
2022-07-01	169.13	169.13	169.13	169.13	676
2022-06-30	170.77	170.77	170.77	170.77	0
2022-06-29	170.77	170.77	170.77	170.77	0
2022-06-28	170.77	170.77	170.77	170.77	12
2022-06-27	164.89	164.89	164.89	164.89	100
2022-06-24	164.89	164.89	164.89	164.89	12
2022-06-23	163.15	163.15	163.15	163.15	20
2022-06-22	170.05	170.05	170.05	170.05	0
2022-06-21	170.05	170.05	170.05	170.05	0
2022-06-20	170.05	170.05	170.05	170.05	0
2022-06-17	170.05	170.05	170.05	170.05	24
2022-06-16	170.05	170.05	170.05	170.05	52
2022-06-15	170.05	170.05	170.05	170.05	100
2022-06-14	170.05	170.05	170.05	170.05	2
2022-06-13	175.97	175.97	175.97	175.97	25
2022-06-10	175.97	175.97	175.97	175.97	0
2022-06-09	175.97	175.97	175.97	175.97	0
2022-06-08	178.64	178.64	178.64	178.64	0
2022-06-07	176.64	176.64	176.64	176.64	11
2022-06-06	179.04	179.04	179.04	179.04	37
2022-06-03	179.04	179.04	179.04	179.04	0
2022-06-02	179.04	179.04	179.04	179.04	0
2022-06-01	179.04	179.04	179.04	179.04	0
2022-05-31	176.78	176.78	176.78	176.78	83
2022-05-30	176.53	176.53	176.53	176.53	0
2022-05-27	176.53	176.53	176.53	176.53	94
2022-05-26	172.81	172.81	172.81	172.81	0
2022-05-25	172.81	172.81	172.81	172.81	140
2022-05-24	172.81	172.81	172.81	172.81	591
2022-05-23	168.40	168.40	168.40	168.40	49
2022-05-20	177.39	177.39	177.39	177.39	26
2022-05-19	177.39	177.39	177.39	177.39	10
2022-05-18	177.39	177.39	177.39	177.39	30
2022-05-17	172.87	172.87	172.87	172.87	40
2022-05-16	172.87	172.87	172.87	172.87	48
2022-05-13	172.87	172.87	172.87	172.87	93
2022-05-12	172.38	172.38	172.38	172.38	0
2022-05-11	172.61	172.61	172.61	172.61	0
2022-05-10	171.85	171.85	171.85	171.85	0
2022-05-09	171.85	171.85	171.85	171.85	4
2022-05-06	174.11	174.11	174.11	174.11	18
2022-05-05	174.11	174.11	174.11	174.11	0
2022-05-04	171.27	171.27	171.27	171.27	0
2022-05-03	171.06	171.06	171.06	171.06	0
2022-05-02	172.40	172.40	172.40	172.40	0
2022-04-29	172.40	172.40	172.40	172.40	317
2022-04-28	173.01	173.01	173.01	173.01	35
2022-04-27	183.71	183.71	183.71	183.71	5
2022-04-26	183.71	183.71	183.71	183.71	0
2022-04-25	183.71	183.71	183.71	183.71	71
2022-04-22	183.71	183.71	183.71	183.71	0
2022-04-21	183.71	183.71	183.71	183.71	200
2022-04-20	183.71	183.71	183.71	183.71	251
2022-04-19	183.71	183.71	183.71	183.71	566
2022-04-18	183.71	183.71	183.71	183.71	0
2022-04-15	183.71	183.71	183.71	183.71	0
2022-04-14	183.71	183.71	183.71	183.71	42
2022-04-13	185.21	185.21	185.21	185.21	38
2022-04-12	185.73	185.73	185.73	185.73	3
2022-04-11	186.31	186.31	186.31	186.31	330
2022-04-08	182.58	182.58	182.58	182.58	6
2022-04-07	182.58	182.58	182.58	182.58	750
2022-04-06	182.57	182.57	182.57	182.57	17
2022-04-05	181.88	181.88	181.88	181.88	0
2022-04-04	181.88	181.88	181.88	181.88	20
2022-04-01	185.55	185.55	185.55	185.55	6
2022-03-31	185.55	185.55	185.55	185.55	239
2022-03-30	183.81	183.81	183.81	183.81	81,007
2022-03-29	186.21	186.21	186.21	186.21	81,022
2022-03-28	187.34	187.34	187.34	187.34	173
2022-03-25	183.57	183.57	183.57	183.57	1,026
2022-03-24	183.57	183.57	183.57	183.57	146
2022-03-23	182.70	182.70	182.70	182.70	0
2022-03-22	181.42	181.42	181.42	181.42	5
2022-03-21	180.31	180.31	180.31	180.31	470
2022-03-18	181.03	181.03	181.03	181.03	0
2022-03-17	180.19	180.19	180.19	180.19	4
2022-03-16	180.19	180.19	180.19	180.19	163,058
2022-03-15	176.93	176.93	176.93	176.93	0
2022-03-14	176.93	176.93	176.93	176.93	448
2022-03-11	171.89	171.89	171.89	171.89	63
2022-03-10	171.37	171.37	171.37	171.37	163,000
2022-03-09	169.20	169.20	169.20	169.20	21
2022-03-08	169.20	169.20	169.20	169.20	36
2022-03-07	172.58	172.58	172.58	172.58	2
2022-03-04	173.60	173.60	173.60	173.60	0
2022-03-03	167.82	167.82	167.82	167.82	0
2022-03-02	167.82	167.82	167.82	167.82	197
2022-03-01	163.59	163.59	163.59	163.59	0
2022-02-28	163.59	163.59	163.59	163.59	0
2022-02-25	163.59	163.59	163.59	163.59	20
2022-02-24	171.96	171.96	171.96	171.96	1,304
2022-02-23	171.96	171.96	171.96	171.96	51
2022-02-22	171.96	171.96	171.96	171.96	0
2022-02-21	171.96	171.96	171.96	171.96	0
2022-02-18	171.96	171.96	171.96	171.96	8
2022-02-17	172.56	172.56	172.56	172.56	0
2022-02-16	172.56	172.56	172.56	172.56	8
2022-02-15	171.79	171.79	171.79	171.79	12
2022-02-14	171.79	171.79	171.79	171.79	25
2022-02-11	174.25	174.25	174.25	174.25	0
2022-02-10	174.25	174.25	174.25	174.25	165
2022-02-09	173.37	173.37	173.37	173.37	3
2022-02-08	170.76	170.76	170.76	170.76	141
2022-02-07	170.76	170.76	170.76	170.76	365
2022-02-04	172.07	172.07	172.07	172.07	0
2022-02-03	170.99	170.99	170.99	170.99	315
2022-02-02	169.24	169.24	169.24	169.24	107
2022-02-01	166.18	166.18	166.18	166.18	3,159
2022-01-31	168.33	168.33	168.33	168.33	6
2022-01-28	168.33	168.33	168.33	168.33	20
2022-01-27	168.33	168.33	168.33	168.33	858
2022-01-26	168.60	168.60	168.60	168.60	3
2022-01-25	163.17	163.17	163.17	163.17	30
2022-01-24	163.17	163.17	163.17	163.17	56
2022-01-21	165.81	165.81	165.81	165.81	79
2022-01-20	161.75	161.75	161.75	161.75	647
2022-01-19	161.75	161.75	161.75	161.75	817
2022-01-18	163.21	163.21	163.21	163.21	333
2022-01-17	163.21	163.21	163.21	163.21	0
2022-01-14	162.82	162.82	162.82	162.82	81
2022-01-13	163.54	163.54	163.54	163.54	5
2022-01-12	163.16	163.16	163.16	163.16	332
2022-01-11	165.87	165.87	165.87	165.87	115
2022-01-10	165.87	165.87	165.87	165.87	78
2022-01-07	163.90	163.90	163.90	163.90	58
2022-01-06	159.77	159.77	159.77	159.77	0
2022-01-05	157.65	157.65	157.65	157.65	0
2022-01-04	157.65	157.65	157.65	157.65	0
2022-01-03	157.65	157.65	157.65	157.65	0
2021-12-31	157.65	157.65	157.65	157.65	0
2021-12-30	157.65	157.65	157.65	157.65	0
2021-12-29	157.65	157.65	157.65	157.65	6
2021-12-28	155.52	155.52	155.52	155.52	0
2021-12-27	155.52	155.52	155.52	155.52	0
2021-12-24	155.52	155.52	155.52	155.52	0
2021-12-23	155.52	155.52	155.52	155.52	0
2021-12-22	155.52	155.52	155.52	155.52	0
2021-12-21	158.19	158.19	158.19	158.19	201
2021-12-20	158.19	158.19	158.19	158.19	139
2021-12-17	158.37	158.37	158.37	158.37	0
2021-12-16	158.37	158.37	158.37	158.37	32
2021-12-15	156.73	156.73	156.73	156.73	0
2021-12-14	149.16	149.16	149.16	149.16	0
2021-12-13	149.16	149.16	149.16	149.16	600
2021-12-10	149.16	149.16	149.16	149.16	0
2021-12-09	149.16	149.16	149.16	149.16	0
2021-12-08	149.16	149.16	149.16	149.16	0
2021-12-07	149.16	149.16	149.16	149.16	38
2021-12-06	149.16	149.16	149.16	149.16	0
2021-12-03	146.95	146.95	146.95	146.95	8
2021-12-02	146.95	146.95	146.95	146.95	0
2021-12-01	146.95	146.95	146.95	146.95	0
2021-11-30	153.44	153.44	153.44	153.44	40
2021-11-29	153.44	153.44	153.44	153.44	20
2021-11-26	154.40	154.40	154.40	154.40	48
2021-11-25	158.97	158.97	158.97	158.97	0
2021-11-24	158.99	158.99	158.99	158.99	0
2021-11-23	158.99	158.99	158.99	158.99	110
2021-11-22	158.99	158.99	158.99	158.99	0
2021-11-19	158.99	158.99	158.99	158.99	10
2021-11-18	158.99	158.99	158.99	158.99	0
2021-11-17	158.55	158.55	158.55	158.55	66,697
2021-11-16	158.55	158.55	158.55	158.55	0
2021-11-15	158.55	158.55	158.55	158.55	3
2021-11-12	157.76	157.76	157.76	157.76	0
2021-11-11	157.76	157.76	157.76	157.76	120
2021-11-10	157.76	157.76	157.76	157.76	120
2021-11-09	159.87	159.87	159.87	159.87	9
2021-11-08	159.87	159.87	159.87	159.87	0
2021-11-05	159.87	159.87	159.87	159.87	12
2021-11-04	159.87	159.87	159.87	159.87	0
2021-11-03	158.82	158.82	158.82	158.82	0
2021-11-02	160.88	160.88	160.88	160.88	0
2021-11-01	160.88	160.88	160.88	160.88	230
2021-10-29	160.83	160.83	160.83	160.83	0
2021-10-28	160.83	160.83	160.83	160.83	0
2021-10-27	160.94	160.94	160.94	160.94	163
2021-10-26	160.94	160.94	160.94	160.94	42
2021-10-25	160.19	160.19	160.19	160.19	20
2021-10-22	160.19	160.19	160.19	160.19	206
2021-10-21	158.69	158.69	158.69	158.69	107
2021-10-20	156.69	156.69	156.69	156.69	198
2021-10-19	156.69	156.69	156.69	156.69	128
2021-10-18	156.69	156.69	156.69	156.69	69
2021-10-15	156.69	156.69	156.69	156.69	303
2021-10-14	156.12	156.12	156.12	156.12	100
2021-10-13	156.12	156.12	156.12	156.12	0
2021-10-12	156.55	156.55	156.55	156.55	2
2021-10-11	157.24	157.24	157.24	157.24	0
2021-10-08	157.24	157.24	157.24	157.24	0
2021-10-07	154.01	154.01	154.01	154.01	0
2021-10-06	156.36	156.36	156.36	156.36	0
2021-10-05	156.36	156.36	156.36	156.36	0
2021-10-04	156.36	156.36	156.36	156.36	13
2021-10-01	156.36	156.36	156.36	156.36	168
2021-09-30	156.36	156.36	156.36	156.36	0
2021-09-29	156.36	156.36	156.36	156.36	0
2021-09-28	156.29	156.29	156.29	156.29	0
2021-09-27	156.46	156.46	156.46	156.46	169,172
2021-09-24	156.02	156.02	156.02	156.02	0
2021-09-23	154.38	154.38	154.38	154.38	0
2021-09-22	156.29	156.29	156.29	156.29	0
2021-09-21	156.29	156.29	156.29	156.29	0
2021-09-20	156.29	156.29	156.29	156.29	184
2021-09-17	156.59	156.59	156.59	156.59	21,821
2021-09-16	157.58	157.58	157.58	157.58	0
2021-09-15	156.35	156.35	156.35	156.35	284
2021-09-14	158.90	158.90	158.90	158.90	201
2021-09-13	158.73	158.73	158.73	158.73	170
2021-09-10	158.73	158.73	158.73	158.73	1,000
2021-09-09	158.73	158.73	158.73	158.73	0
2021-09-08	158.73	158.73	158.73	158.73	0
2021-09-07	158.73	158.73	158.73	158.73	4
2021-09-06	159.43	159.43	159.43	159.43	0
2021-09-03	159.71	159.71	159.71	159.71	0
2021-09-02	159.71	159.71	159.71	159.71	0
2021-09-01	159.71	159.71	159.71	159.71	10
2021-08-31	159.97	159.97	159.97	159.97	10
2021-08-30	159.97	159.97	159.97	159.97	0
2021-08-27	159.97	159.97	159.97	159.97	0
2021-08-26	159.97	159.97	159.97	159.97	800
2021-08-25	159.97	159.97	159.97	159.97	0
2021-08-24	159.97	159.97	159.97	159.97	18
2021-08-23	160.84	160.84	160.84	160.84	100
2021-08-20	159.48	159.48	159.48	159.48	6
2021-08-19	160.41	160.41	160.41	160.41	45
2021-08-18	159.58	159.58	159.58	159.58	0
2021-08-17	159.58	159.58	159.58	159.58	417
2021-08-16	156.21	156.21	156.21	156.21	0
2021-08-13	156.21	156.21	156.21	156.21	0
2021-08-12	156.21	156.21	156.21	156.21	345
2021-08-11	152.78	152.78	152.78	152.78	0
2021-08-10	152.78	152.78	152.78	152.78	46
2021-08-09	152.78	152.78	152.78	152.78	4
2021-08-06	152.51	152.51	152.51	152.51	5
2021-08-05	150.16	150.16	150.16	150.16	33
2021-08-04	150.27	150.27	150.27	150.27	5
2021-08-03	148.92	148.92	148.92	148.92	48
2021-08-02	148.92	148.92	148.92	148.92	16
2021-07-30	146.82	146.82	146.82	146.82	0
2021-07-29	146.82	146.82	146.82	146.82	0
2021-07-28	146.78	146.78	146.78	146.78	412
2021-07-27	149.19	149.19	149.19	149.19	25
2021-07-26	151.84	151.84	151.84	151.84	4
2021-07-23	151.84	151.84	151.84	151.84	0
2021-07-22	151.84	151.84	151.84	151.84	50
2021-07-21	151.09	151.09	151.09	151.09	0
2021-07-20	151.26	151.26	151.26	151.26	0
2021-07-19	156.39	156.39	156.39	156.39	0
2021-07-16	153.18	153.18	153.18	153.18	0
2021-07-15	153.18	153.18	153.18	153.18	64
2021-07-14	153.18	153.18	153.18	153.18	0
2021-07-13	154.67	154.67	154.67	154.67	2
2021-07-12	154.15	154.15	154.15	154.15	14
2021-07-09	150.84	150.84	150.84	150.84	0
2021-07-08	150.84	150.84	150.84	150.84	0
2021-07-07	150.84	150.84	150.84	150.84	4
2021-07-06	149.45	149.45	149.45	149.45	0
2021-07-05	149.45	149.45	149.45	149.45	0
2021-07-02	149.45	149.45	149.45	149.45	1
2021-07-01	149.45	149.45	149.45	149.45	0
2021-06-30	149.45	149.45	149.45	149.45	0
2021-06-29	149.45	149.45	149.45	149.45	0
2021-06-28	151.72	151.72	151.72	151.72	0
2021-06-25	147.84	147.84	147.84	147.84	0
2021-06-24	147.84	147.84	147.84	147.84	35
2021-06-23	147.84	147.84	147.84	147.84	18
2021-06-22	148.54	148.54	148.54	148.54	2
2021-06-21	145.38	145.38	145.38	145.38	79
2021-06-18	146.79	146.79	146.79	146.79	9,150
2021-06-17	154.62	154.62	154.62	154.62	44
2021-06-16	154.62	154.62	154.62	154.62	0
2021-06-15	153.39	153.39	153.39	153.39	182
2021-06-14	154.48	154.48	154.48	154.48	0
2021-06-11	154.02	154.02	154.02	154.02	31
2021-06-10	155.94	155.94	155.94	155.94	0
2021-06-09	155.94	155.94	155.94	155.94	98
2021-06-08	159.49	159.49	159.49	159.49	17
2021-06-07	159.49	159.49	159.49	159.49	34
2021-06-04	159.35	159.35	159.35	159.35	103
2021-06-03	159.35	159.35	159.35	159.35	0
2021-06-02	159.35	159.35	159.35	159.35	33
2021-06-01	159.35	159.35	159.35	159.35	0
2021-05-28	159.35	159.35	159.35	159.35	79
2021-05-27	160.51	160.51	160.51	160.51	0
2021-05-26	160.51	160.51	160.51	160.51	0
2021-05-25	160.51	160.51	160.51	160.51	646
2021-05-24	160.51	160.51	160.51	160.51	1,876
2021-05-21	160.51	160.51	160.51	160.51	136
2021-05-20	160.51	160.51	160.51	160.51	0
2021-05-19	160.51	160.51	160.51	160.51	0
2021-05-18	160.51	160.51	160.51	160.51	3
2021-05-17	160.51	160.51	160.51	160.51	6
2021-05-14	156.66	156.66	156.66	156.66	0
2021-05-13	156.66	156.66	156.66	156.66	0
2021-05-12	156.66	156.66	156.66	156.66	17
2021-05-11	160.55	160.55	160.55	160.55	0
2021-05-10	160.55	160.55	160.55	160.55	181
2021-05-07	160.50	160.50	160.50	160.50	0
2021-05-06	158.53	158.53	158.53	158.53	0
2021-05-05	158.53	158.53	158.53	158.53	0
2021-05-04	155.95	155.95	155.95	155.95	0
2021-04-30	155.28	155.28	155.28	155.28	187
2021-04-29	155.28	155.28	155.28	155.28	28
2021-04-28	152.99	152.99	152.99	152.99	212
2021-04-27	156.20	156.20	156.20	156.20	4
2021-04-26	157.02	157.02	157.02	157.02	70
2021-04-23	157.80	157.80	157.80	157.80	13
2021-04-22	155.73	155.73	155.73	155.73	0
2021-04-21	155.73	155.73	155.73	155.73	0
2021-04-20	154.38	154.38	154.38	154.38	0
2021-04-19	155.95	155.95	155.95	155.95	51
2021-04-16	152.21	152.21	152.21	152.21	0
2021-04-15	152.21	152.21	152.21	152.21	0
2021-04-14	152.21	152.21	152.21	152.21	0
2021-04-13	150.99	150.99	150.99	150.99	3
2021-04-12	151.65	151.65	151.65	151.65	0
2021-04-09	149.77	149.77	149.77	149.77	0
2021-04-08	150.28	150.28	150.28	150.28	300
2021-04-07	150.28	150.28	150.28	150.28	0
2021-04-06	150.28	150.28	150.28	150.28	4
2021-04-01	150.28	150.28	150.28	150.28	0
2021-03-31	150.28	150.28	150.28	150.28	3
2021-03-30	150.28	150.28	150.28	150.28	200
2021-03-29	150.28	150.28	150.28	150.28	21
2021-03-26	149.28	149.28	149.28	149.28	0
2021-03-25	149.28	149.28	149.28	149.28	0
2021-03-24	148.52	148.52	148.52	148.52	7
2021-03-23	148.52	148.52	148.52	148.52	0
2021-03-22	148.52	148.52	148.52	148.52	177
2021-03-19	157.27	157.27	157.27	157.27	120
2021-03-18	157.27	157.27	157.27	157.27	5
2021-03-17	157.27	157.27	157.27	157.27	0
2021-03-16	157.27	157.27	157.27	157.27	0
2021-03-15	157.27	157.27	157.27	157.27	0
2021-03-12	157.51	157.51	157.51	157.51	17
2021-03-11	155.38	155.38	155.38	155.38	1,469
2021-03-10	155.75	155.75	155.75	155.75	0
2021-03-09	155.75	155.75	155.75	155.75	0
2021-03-08	151.02	151.02	151.02	151.02	0
2021-03-05	151.02	151.02	151.02	151.02	139
2021-03-04	150.36	150.36	150.36	150.36	195
2021-03-03	150.89	150.89	150.89	150.89	19
2021-03-02	150.39	150.39	150.39	150.39	40
2021-03-01	145.50	145.50	145.50	145.50	0
2021-02-26	150.67	150.67	150.67	150.67	70
2021-02-25	150.67	150.67	150.67	150.67	18
2021-02-24	148.45	148.45	148.45	148.45	0
2021-02-23	148.45	148.45	148.45	148.45	0
2021-02-22	148.45	148.45	148.45	148.45	0
2021-02-19	148.45	148.45	148.45	148.45	0
2021-02-18	148.45	148.45	148.45	148.45	0
2021-02-17	146.30	146.30	146.30	146.30	9
2021-02-16	146.30	146.30	146.30	146.30	515
2021-02-15	146.30	146.30	146.30	146.30	0
2021-02-12	146.30	146.30	146.30	146.30	19
2021-02-11	146.26	146.26	146.26	146.26	0
2021-02-10	147.16	147.16	147.16	147.16	0
2021-02-09	144.45	144.45	144.45	144.45	0
2021-02-08	144.45	144.45	144.45	144.45	7
2021-02-05	138.66	138.66	138.66	138.66	90
2021-02-04	138.66	138.66	138.66	138.66	11
2021-02-03	139.02	139.02	139.02	139.02	40
2021-02-02	138.21	138.21	138.21	138.21	0
2021-02-01	136.30	136.30	136.30	136.30	0
2021-01-29	140.00	140.00	140.00	140.00	0
2021-01-28	142.60	142.60	142.60	142.60	200
2021-01-27	142.60	142.60	142.60	142.60	133
2021-01-26	146.36	146.36	146.36	146.36	0
2021-01-25	148.98	148.98	148.98	148.98	0
2021-01-22	148.98	148.98	148.98	148.98	0
2021-01-21	145.02	145.02	145.02	145.02	0
2021-01-20	144.21	144.21	144.21	144.21	0
2021-01-19	141.68	141.68	141.68	141.68	0
2021-01-18	141.68	141.68	141.68	141.68	0
2021-01-15	141.68	141.68	141.68	141.68	0
2021-01-14	141.68	141.68	141.68	141.68	0
2021-01-13	141.68	141.68	141.68	141.68	222
2021-01-12	137.18	137.18	137.18	137.18	21
2021-01-11	138.58	138.58	138.58	138.58	0
2021-01-08	138.60	138.60	138.60	138.60	131
2021-01-07	138.97	138.97	138.97	138.97	21
2021-01-06	140.36	140.36	140.36	140.36	0
2021-01-05	140.36	140.36	140.36	140.36	0
2021-01-04	140.36	140.36	140.36	140.36	64
2020-12-31	137.76	137.76	137.76	137.76	0
2020-12-30	137.76	137.76	137.76	137.76	0
2020-12-29	137.76	137.76	137.76	137.76	0
2020-12-24	137.76	137.76	137.76	137.76	0
2020-12-23	137.76	137.76	137.76	137.76	20
2020-12-22	138.26	138.26	138.26	138.26	0
2020-12-21	138.86	138.86	138.86	138.86	49
2020-12-18	139.98	139.98	139.98	139.98	25
2020-12-17	136.92	136.92	136.92	136.92	0
2020-12-16	137.26	137.26	137.26	137.26	0
2020-12-15	134.99	134.99	134.99	134.99	0
2020-12-14	134.99	134.99	134.99	134.99	408
2020-12-11	135.61	135.61	135.61	135.61	1,271
2020-12-10	135.61	135.61	135.61	135.61	0
2020-12-09	135.61	135.61	135.61	135.61	0
2020-12-08	136.16	136.16	136.16	136.16	0
2020-12-07	136.16	136.16	136.16	136.16	1,695
2020-12-04	134.04	134.04	134.04	134.04	0
2020-12-03	134.04	134.04	134.04	134.04	0
2020-12-02	135.12	135.12	135.12	135.12	25
2020-12-01	132.60	132.60	132.60	132.60	4
2020-11-30	136.29	136.29	136.29	136.29	0
2020-11-27	136.29	136.29	136.29	136.29	91
2020-11-26	136.29	136.29	136.29	136.29	0
2020-11-25	136.29	136.29	136.29	136.29	0
2020-11-24	136.29	136.29	136.29	136.29	0
2020-11-23	136.29	136.29	136.29	136.29	0
2020-11-20	136.29	136.29	136.29	136.29	1,002
2020-11-19	136.29	136.29	136.29	136.29	0
2020-11-18	136.29	136.29	136.29	136.29	0
2020-11-17	136.29	136.29	136.29	136.29	0
2020-11-16	134.20	134.20	134.20	134.20	0
2020-11-13	134.20	134.20	134.20	134.20	418
2020-11-12	134.96	134.96	134.96	134.96	7,910
2020-11-11	135.87	135.87	135.87	135.87	0
2020-11-10	137.81	137.81	137.81	137.81	0
2020-11-09	125.02	125.02	125.02	125.02	0
2020-11-06	125.02	125.02	125.02	125.02	0
2020-11-05	125.02	125.02	125.02	125.02	3
2020-11-04	121.87	121.87	121.87	121.87	0
2020-11-03	121.87	121.87	121.87	121.87	0
2020-11-02	121.87	121.87	121.87	121.87	0
2020-10-30	121.87	121.87	121.87	121.87	0
2020-10-29	121.87	121.87	121.87	121.87	0
2020-10-28	121.87	121.87	121.87	121.87	0
2020-10-27	121.87	121.87	121.87	121.87	0
2020-10-26	121.87	121.87	121.87	121.87	200
2020-10-23	112.79	112.79	112.79	112.79	0
2020-10-22	112.79	112.79	112.79	112.79	0
2020-10-21	112.79	112.79	112.79	112.79	117
2020-10-20	112.79	112.79	112.79	112.79	0
2020-10-16	112.79	112.79	112.79	112.79	0
2020-10-15	112.79	112.79	112.79	112.79	0
2020-10-14	112.79	112.79	112.79	112.79	788
2020-10-13	116.08	116.08	116.08	116.08	4
2020-10-12	116.03	116.03	116.03	116.03	1,479
2020-10-09	111.53	111.53	111.53	111.53	0
2020-10-08	111.53	111.53	111.53	111.53	172
2020-10-07	111.53	111.53	111.53	111.53	0
2020-10-06	111.91	111.91	111.91	111.91	34
2020-10-05	107.43	107.43	107.43	107.43	100
2020-10-02	107.43	107.43	107.43	107.43	0
2020-10-01	107.43	107.43	107.43	107.43	0
2020-09-30	107.43	107.43	107.43	107.43	0
2020-09-29	107.43	107.43	107.43	107.43	0
2020-09-28	107.43	107.43	107.43	107.43	0
2020-09-25	107.43	107.43	107.43	107.43	35
2020-09-24	107.12	107.12	107.12	107.12	23
2020-09-23	110.88	110.88	110.88	110.88	0
2020-09-22	110.88	110.88	110.88	110.88	0
2020-09-21	110.88	110.88	110.88	110.88	23
2020-09-18	112.60	112.60	112.60	112.60	0
2020-09-17	112.63	112.63	112.63	112.63	0
2020-09-16	112.63	112.63	112.63	112.63	133,530
2020-09-15	112.63	112.63	112.63	112.63	0
2020-09-14	112.63	112.63	112.63	112.63	0
2020-09-11	112.63	112.63	112.63	112.63	28
2020-04-03	100.47	100.47	100.47	100.47	0
2020-04-02	100.47	100.47	100.47	100.47	0
2020-04-01	100.47	100.47	100.47	100.47	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