Thermo Fisher S Share History

Thermo Fisher S Share Price history. The following table shows end-of-day data 0R0H historical share prices for Thermo Fisher S, 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.

0R0H.L
Share Price 0R0H.L
Charts 0R0H.L
Trades 0R0H.L
History Compare
0R0H.L 0R0H.L
Share News 0R0H.L
RNS 0R0H.L
Accounts

Date	Open	High	Low	Close	Volume
2024-05-03	578.50	578.50	578.50	578.50	860
2024-05-02	578.50	578.50	578.50	578.50	2,531
2024-05-01	578.50	578.50	578.50	578.50	257
2024-04-30	578.50	578.50	578.50	578.50	1,133
2024-04-29	578.50	578.50	578.50	578.50	465
2024-04-26	574.85	574.85	574.85	574.85	321
2024-04-25	568.95	568.95	568.95	568.95	345
2024-04-24	568.95	568.95	568.95	568.95	4,579
2024-04-23	554.71	554.71	554.71	554.71	1,270
2024-04-22	554.71	554.71	554.71	554.71	522,368
2024-04-19	554.71	554.71	554.71	554.71	4,161
2024-04-18	554.71	554.71	554.71	554.71	1,121
2024-04-17	554.71	554.71	554.71	554.71	1,204
2024-04-16	554.71	554.71	554.71	554.71	1,777
2024-04-15	563.27	563.27	563.27	563.27	1,764
2024-04-12	567.69	567.69	567.69	567.69	1,707
2024-04-11	573.64	573.64	573.64	573.64	458
2024-04-10	580.52	580.52	580.52	580.52	306
2024-04-09	580.52	580.52	580.52	580.52	1,035
2024-04-08	580.52	580.52	580.52	580.52	702
2024-04-05	580.52	580.52	580.52	580.52	1,139
2024-04-04	578.19	578.19	578.19	578.19	1,057
2024-04-03	577.61	577.61	577.61	577.61	1,485
2024-04-02	569.69	569.69	569.69	569.69	1,222
2024-04-01	580.74	580.74	580.74	580.74	0
2024-03-29	580.74	580.74	580.74	580.74	0
2024-03-28	580.74	580.74	580.74	580.74	1,561
2024-03-27	573.98	573.98	573.98	573.98	1,569
2024-03-26	593.24	593.24	593.24	593.24	419,464
2024-03-25	593.24	593.24	593.24	593.24	1,203
2024-03-22	593.24	593.24	593.24	593.24	1,483
2024-03-21	593.24	593.24	593.24	593.24	1,753
2024-03-20	582.34	582.34	582.34	582.34	978
2024-03-19	582.34	582.34	582.34	582.34	899
2024-03-18	582.34	582.34	582.34	582.34	28,024
2024-03-15	582.34	582.34	582.34	582.34	21,255
2024-03-14	579.31	579.31	579.31	579.31	738
2024-03-13	579.31	579.31	579.31	579.31	441
2024-03-12	579.31	579.31	579.31	579.31	113,100
2024-03-11	579.31	579.31	579.31	579.31	4,659
2024-03-08	579.31	579.31	579.31	579.31	521
2024-03-07	579.31	579.31	579.31	579.31	351
2024-03-06	579.31	579.31	579.31	579.31	2,625
2024-03-05	579.31	579.31	579.31	579.31	1,928
2024-03-04	579.31	579.31	579.31	579.31	880
2024-03-01	575.78	575.78	575.78	575.78	1,669
2024-02-29	564.69	564.69	564.69	564.69	1,596
2024-02-28	564.69	564.69	564.69	564.69	721
2024-02-27	564.69	564.69	564.69	564.69	818
2024-02-26	564.69	564.69	564.69	564.69	1,989
2024-02-23	564.69	564.69	564.69	564.69	919
2024-02-22	558.37	558.37	558.37	558.37	2,095
2024-02-21	546.19	546.19	546.19	546.19	3,841
2024-02-20	546.19	546.19	546.19	546.19	1,320
2024-02-19	548.91	548.91	548.91	548.91	0
2024-02-16	547.40	547.40	547.40	547.40	1,291
2024-02-15	547.40	547.40	547.40	547.40	1,673
2024-02-14	553.17	553.17	553.17	553.17	1,653
2024-02-13	553.17	553.17	553.17	553.17	380
2024-02-12	553.17	553.17	553.17	553.17	433
2024-02-09	553.17	553.17	553.17	553.17	178
2024-02-08	553.17	553.17	553.17	553.17	573
2024-02-07	553.17	553.17	553.17	553.17	190
2024-02-06	553.17	553.17	553.17	553.17	765
2024-02-05	553.17	553.17	553.17	553.17	984
2024-02-02	553.17	553.17	553.17	553.17	1,074
2024-02-01	553.17	553.17	553.17	553.17	75,882
2024-01-31	553.17	553.17	553.17	553.17	3,158
2024-01-30	553.17	553.17	553.17	553.17	77,147
2024-01-29	553.17	553.17	553.17	553.17	3,466
2024-01-26	548.72	548.72	548.72	548.72	1,252
2024-01-25	548.72	548.72	548.72	548.72	1,614
2024-01-24	548.72	548.72	548.72	548.72	573
2024-01-23	548.72	548.72	548.72	548.72	8,407
2024-01-22	540.98	540.98	540.98	540.98	12,017
2024-01-19	540.98	540.98	540.98	540.98	165,654
2024-01-18	540.98	540.98	540.98	540.98	739
2024-01-17	544.43	544.43	544.43	544.43	212
2024-01-16	544.32	544.32	544.32	544.32	13,674
2024-01-15	544.32	544.32	544.32	544.32	0
2024-01-12	549.35	549.35	549.35	549.35	633
2024-01-11	558.54	558.54	558.54	558.54	425
2024-01-10	558.54	558.54	558.54	558.54	734
2024-01-09	558.54	558.54	558.54	558.54	20,394
2024-01-08	536.88	536.88	536.88	536.88	626
2024-01-05	534.26	534.26	534.26	534.26	440
2024-01-04	534.00	534.00	534.00	534.00	1,400
2024-01-03	534.00	534.00	534.00	534.00	1,074
2024-01-02	534.00	534.00	534.00	534.00	896
2024-01-01	534.00	534.00	534.00	534.00	0
2023-12-29	534.00	534.00	534.00	534.00	263
2023-12-28	526.56	526.56	526.56	526.56	639
2023-12-27	526.56	526.56	526.56	526.56	829
2023-12-26	526.56	526.56	526.56	526.56	0
2023-12-25	526.56	526.56	526.56	526.56	0
2023-12-22	526.56	526.56	526.56	526.56	69,106
2023-12-21	524.50	524.50	524.50	524.50	74,759
2023-12-20	524.50	524.50	524.50	524.50	36,644
2023-12-19	524.50	524.50	524.50	524.50	3,001
2023-12-18	524.50	524.50	524.50	524.50	4,113
2023-12-15	524.50	524.50	524.50	524.50	65,326
2023-12-14	524.50	524.50	524.50	524.50	953
2023-12-13	495.28	495.28	495.28	495.28	273
2023-12-12	495.28	495.28	495.28	495.28	304
2023-12-11	495.28	495.28	495.28	495.28	2,364
2023-12-08	495.28	495.28	495.28	495.28	3,949
2023-12-07	495.28	495.28	495.28	495.28	749
2023-12-06	495.28	495.28	495.28	495.28	851
2023-12-05	488.38	488.38	488.38	488.38	1,455
2023-12-04	490.21	490.21	490.21	490.21	1,494
2023-12-01	490.21	490.21	490.21	490.21	393
2023-11-30	490.21	490.21	490.21	490.21	1,544
2023-11-29	490.21	490.21	490.21	490.21	560,451
2023-11-28	490.21	490.21	490.21	490.21	1,852
2023-11-27	490.21	490.21	490.21	490.21	968
2023-11-24	489.18	489.18	489.18	489.18	2,074
2023-11-23	489.07	489.07	489.07	489.07	0
2023-11-22	457.22	457.22	457.22	457.22	60,799
2023-11-21	457.22	457.22	457.22	457.22	21,932
2023-11-20	457.22	457.22	457.22	457.22	846
2023-11-17	457.22	457.22	457.22	457.22	853
2023-11-16	457.22	457.22	457.22	457.22	5,458
2023-11-15	457.22	457.22	457.22	457.22	87,990
2023-11-14	457.22	457.22	457.22	457.22	2,662
2023-11-13	457.22	457.22	457.22	457.22	812
2023-11-10	457.22	457.22	457.22	457.22	1,724
2023-11-09	457.22	457.22	457.22	457.22	2,361
2023-11-08	457.22	457.22	457.22	457.22	49,834
2023-11-07	445.39	445.39	445.39	445.39	679
2023-11-06	445.39	445.39	445.39	445.39	42,606
2023-11-03	445.39	445.39	445.39	445.39	972
2023-11-02	445.39	445.39	445.39	445.39	654
2023-11-01	439.53	439.53	439.53	439.53	48,720
2023-10-31	427.50	427.50	427.50	427.50	477
2023-10-30	473.36	473.36	473.36	473.36	5,409
2023-10-27	473.36	473.36	473.36	473.36	1,936
2023-10-26	473.36	473.36	473.36	473.36	3,227
2023-10-25	473.36	473.36	473.36	473.36	35,590
2023-10-24	473.36	473.36	473.36	473.36	527
2023-10-23	473.36	473.36	473.36	473.36	759
2023-10-20	473.36	473.36	473.36	473.36	992
2023-10-19	473.36	473.36	473.36	473.36	1,918
2023-10-18	473.36	473.36	473.36	473.36	4,534
2023-10-17	492.40	492.40	492.40	492.40	358
2023-10-16	492.40	492.40	492.40	492.40	270
2023-10-13	492.40	492.40	492.40	492.40	1,097
2023-10-12	492.40	492.40	492.40	492.40	453
2023-10-11	501.49	501.49	501.49	501.49	3,260
2023-10-10	501.49	501.49	501.49	501.49	5,956
2023-10-09	501.49	501.49	501.49	501.49	3,023
2023-10-06	501.49	501.49	501.49	501.49	512
2023-10-05	501.49	501.49	501.49	501.49	624
2023-10-04	501.49	501.49	501.49	501.49	946
2023-10-03	501.49	501.49	501.49	501.49	560,429
2023-10-02	491.01	491.01	491.01	491.01	432
2023-09-29	508.08	508.08	508.08	508.08	1,139
2023-09-28	500.86	500.86	500.86	500.86	836
2023-09-27	501.59	501.59	501.59	501.59	6,125
2023-09-26	504.78	504.78	504.78	504.78	768
2023-09-25	502.34	502.34	502.34	502.34	821
2023-09-22	505.13	505.13	505.13	505.13	1,129
2023-09-21	501.40	501.40	501.40	501.40	12,603
2023-09-20	508.92	508.92	508.92	508.92	22,274
2023-09-19	505.03	505.03	505.03	505.03	24,195
2023-09-18	510.50	510.50	510.50	510.50	417
2023-09-15	515.64	515.64	515.64	515.64	38,933
2023-09-14	517.49	517.49	517.49	517.49	425
2023-09-13	520.41	520.41	520.41	520.41	923
2023-09-12	513.77	513.77	513.77	513.77	50,933
2023-09-11	515.04	515.04	515.04	515.04	2,343
2023-09-08	522.90	522.90	522.90	522.90	1,319
2023-09-07	534.09	534.09	534.09	534.09	474
2023-09-06	538.81	538.81	538.81	538.81	898
2023-09-05	550.84	550.84	550.84	550.84	1,297
2023-09-04	558.33	558.33	558.33	558.33	0
2023-09-01	561.12	561.12	561.12	561.12	878
2023-08-31	560.74	560.74	560.74	560.74	464
2023-08-30	557.55	557.55	557.55	557.55	588
2023-08-29	551.70	551.70	551.70	551.70	729
2023-08-28	537.94	537.94	537.94	537.94	0
2023-08-25	537.94	537.94	537.94	537.94	56,788
2023-08-24	546.33	546.33	546.33	546.33	48,155
2023-08-23	541.66	541.66	541.66	541.66	1,834
2023-08-22	531.09	531.09	531.09	531.09	1,252
2023-08-21	532.85	532.85	532.85	532.85	13,422
2023-08-18	530.68	530.68	530.68	530.68	396
2023-08-17	535.49	535.49	535.49	535.49	5,268
2023-08-16	528.49	528.49	528.49	528.49	271
2023-08-15	533.59	533.59	533.59	533.59	572
2023-08-14	539.51	539.51	539.51	539.51	3,088
2023-08-11	544.57	544.57	544.57	544.57	1,497
2023-08-10	554.89	554.89	554.89	554.89	527
2023-08-09	550.17	550.17	550.17	550.17	169
2023-08-08	550.00	550.00	550.00	550.00	3,178
2023-08-07	550.00	550.00	550.00	550.00	5,205
2023-08-04	548.27	548.27	548.27	548.27	547
2023-08-03	548.15	548.15	548.15	548.15	439
2023-08-02	543.90	543.90	543.90	543.90	6,778
2023-08-01	544.21	544.21	544.21	544.21	1,046
2023-07-31	549.24	549.24	549.24	549.24	422
2023-07-28	556.13	556.13	556.13	556.13	18,341
2023-07-27	572.15	572.15	572.15	572.15	1,704
2023-07-26	569.15	569.15	569.15	569.15	7,427
2023-07-25	568.98	568.98	568.98	568.98	24,982
2023-07-24	568.98	568.98	568.98	568.98	1,977
2023-07-21	560.26	560.26	560.26	560.26	7,284
2023-07-20	537.84	537.84	537.84	537.84	6,883
2023-07-19	536.18	536.18	536.18	536.18	1,276
2023-07-18	523.40	523.40	523.40	523.40	956
2023-07-17	524.08	524.08	524.08	524.08	265
2023-07-14	527.84	527.84	527.84	527.84	581
2023-07-13	535.00	535.00	535.00	535.00	15,471
2023-07-12	525.71	525.71	525.71	525.71	85,750
2023-07-11	516.30	516.30	516.30	516.30	2,477
2023-07-10	514.28	514.28	514.28	514.28	4,203
2023-07-07	516.08	516.08	516.08	516.08	1,892
2023-07-06	511.95	511.95	511.95	511.95	2,755
2023-07-05	519.63	519.63	519.63	519.63	8,470
2023-07-04	518.75	518.75	518.75	518.75	0
2023-07-03	520.27	520.27	520.27	520.27	1,387
2023-06-30	519.83	519.83	519.83	519.83	1,284
2023-06-29	510.79	510.79	510.79	510.79	479
2023-06-28	510.22	510.22	510.22	510.22	1,523
2023-06-27	508.20	508.20	508.20	508.20	3,245
2023-06-26	523.02	523.02	523.02	523.02	69,180
2023-06-23	526.14	526.14	526.14	526.14	739
2023-06-22	524.45	524.45	524.45	524.45	40,212
2023-06-21	537.30	537.30	537.30	537.30	30,764
2023-06-20	537.30	537.30	537.30	537.30	26,911
2023-06-19	538.72	538.72	538.72	538.72	206
2023-06-16	534.14	534.14	534.14	534.14	972
2023-06-15	524.91	524.91	524.91	524.91	10,789
2023-06-14	527.83	527.83	527.83	527.83	22,344
2023-06-13	525.68	525.68	525.68	525.68	838
2023-06-12	519.99	519.99	519.99	519.99	504
2023-06-09	518.06	518.06	518.06	518.06	1,110
2023-06-08	518.06	518.06	518.06	518.06	1,198
2023-06-07	520.48	520.48	520.48	520.48	4,262
2023-06-06	519.52	519.52	519.52	519.52	1,807
2023-06-05	516.14	516.14	516.14	516.14	560
2023-06-02	523.29	523.29	523.29	523.29	1,149
2023-06-01	513.06	513.06	513.06	513.06	68,643
2023-05-31	503.13	503.13	503.13	503.13	1,338
2023-05-30	517.54	517.54	517.54	517.54	16,269
2023-05-29	529.40	529.40	529.40	529.40	0
2023-05-26	529.40	529.40	529.40	529.40	2,792
2023-05-25	518.97	518.97	518.97	518.97	26,008
2023-05-24	508.28	508.28	508.28	508.28	2,516
2023-05-23	526.50	526.50	526.50	526.50	979
2023-05-22	533.72	533.72	533.72	533.72	8,505
2023-05-19	527.77	527.77	527.77	527.77	1,051
2023-05-18	524.58	524.58	524.58	524.58	2,277
2023-05-17	515.36	515.36	515.36	515.36	661
2023-05-16	520.00	520.00	520.00	520.00	1,224
2023-05-15	524.25	524.25	524.25	524.25	81,182
2023-05-12	522.20	522.20	522.20	522.20	21,340
2023-05-11	533.37	533.37	533.37	533.37	3,186
2023-05-10	534.03	534.03	534.03	534.03	1,118
2023-05-09	535.77	535.77	535.77	535.77	1,782
2023-05-08	545.15	545.15	545.15	545.15	0
2023-05-05	545.15	545.15	545.15	545.15	703
2023-05-04	552.60	552.60	552.60	552.60	70,188
2023-05-03	550.76	550.76	550.76	550.76	3,497
2023-05-02	542.35	542.35	542.35	542.35	653
2023-05-01	551.65	551.65	551.65	551.65	0
2023-04-28	551.65	551.65	551.65	551.65	2,003
2023-04-27	537.78	537.78	537.78	537.78	15,444
2023-04-26	539.28	539.28	539.28	539.28	3,107
2023-04-25	559.72	559.72	559.72	559.72	2,045
2023-04-24	574.47	574.47	574.47	574.47	5,156
2023-04-21	568.87	568.87	568.87	568.87	25,316
2023-04-20	565.00	565.00	565.00	565.00	1,302
2023-04-19	576.78	576.78	576.78	576.78	687
2023-04-18	586.38	586.38	586.38	586.38	548
2023-04-17	590.14	590.14	590.14	590.14	12,129
2023-04-14	586.14	586.14	586.14	586.14	1,093
2023-04-13	588.08	588.08	588.08	588.08	1,118
2023-04-12	582.25	582.25	582.25	582.25	3,210
2023-04-11	578.90	578.90	578.90	578.90	6,493
2023-04-10	573.00	573.00	573.00	573.00	0
2023-04-07	573.00	573.00	573.00	573.00	0
2023-04-06	573.00	573.00	573.00	573.00	599
2023-04-05	576.51	576.51	576.51	576.51	1,164
2023-04-04	573.57	573.57	573.57	573.57	430
2023-04-03	569.51	569.51	569.51	569.51	37,462
2023-03-31	572.61	572.61	572.61	572.61	1,319
2023-03-30	557.05	557.05	557.05	557.05	764
2023-03-29	554.86	554.86	554.86	554.86	2,177
2023-03-28	554.60	554.60	554.60	554.60	826
2023-03-27	561.81	561.81	561.81	561.81	909
2023-03-24	552.14	552.14	552.14	552.14	2,124
2023-03-23	557.98	557.98	557.98	557.98	7,671
2023-03-22	562.43	562.43	562.43	562.43	89,996
2023-03-21	556.88	556.88	556.88	556.88	89,485
2023-03-20	547.14	547.14	547.14	547.14	728
2023-03-17	547.14	547.14	547.14	547.14	21,673
2023-03-16	552.85	552.85	552.85	552.85	90,030
2023-03-15	539.28	539.28	539.28	539.28	47,258
2023-03-14	550.60	550.60	550.60	550.60	3,176
2023-03-13	559.81	559.81	559.81	559.81	2,784
2023-03-10	559.81	559.81	559.81	559.81	1,254
2023-03-09	559.81	559.81	559.81	559.81	1,379
2023-03-08	556.00	556.00	556.00	556.00	547
2023-03-07	565.46	565.46	565.46	565.46	134,904
2023-03-06	565.46	565.46	565.46	565.46	74,721
2023-03-03	538.76	538.76	538.76	538.76	1,227
2023-03-02	538.76	538.76	538.76	538.76	957
2023-03-01	538.29	538.29	538.29	538.29	51,186
2023-02-28	540.41	540.41	540.41	540.41	413,792
2023-02-27	545.32	545.32	545.32	545.32	562
2023-02-24	547.14	547.14	547.14	547.14	567
2023-02-23	553.37	553.37	553.37	553.37	4,418
2023-02-22	547.08	547.08	547.08	547.08	849
2023-02-21	548.65	548.65	548.65	548.65	29,987
2023-02-20	556.29	556.29	556.29	556.29	0
2023-02-17	556.00	556.00	556.00	556.00	480
2023-02-16	561.70	561.70	561.70	561.70	8,482
2023-02-15	568.46	568.46	568.46	568.46	2,010
2023-02-14	570.92	570.92	570.92	570.92	1,211
2023-02-13	574.43	574.43	574.43	574.43	4,029
2023-02-10	568.92	568.92	568.92	568.92	822
2023-02-09	573.82	573.82	573.82	573.82	362
2023-02-08	581.42	581.42	581.42	581.42	85,540
2023-02-07	570.78	570.78	570.78	570.78	2,612
2023-02-06	579.60	579.60	579.60	579.60	682
2023-02-03	595.13	595.13	595.13	595.13	1,210
2023-02-02	596.85	596.85	596.85	596.85	98,585
2023-02-01	586.39	586.39	586.39	586.39	1,388
2023-01-31	562.84	562.84	562.84	562.84	3,122
2023-01-30	565.21	565.21	565.21	565.21	1,092
2023-01-27	574.37	574.37	574.37	574.37	375
2023-01-26	570.91	570.91	570.91	570.91	2,844
2023-01-25	571.02	571.02	571.02	571.02	1,830
2023-01-24	579.24	579.24	579.24	579.24	617
2023-01-23	607.83	607.83	607.83	607.83	2,123
2023-01-20	588.17	588.17	588.17	588.17	96,898
2023-01-19	581.52	581.52	581.52	581.52	3,661
2023-01-18	586.20	586.20	586.20	586.20	2,568
2023-01-17	587.49	587.49	587.49	587.49	34,332
2023-01-16	578.30	578.30	578.30	578.30	0
2023-01-13	578.30	578.30	578.30	578.30	977
2023-01-12	582.97	582.97	582.97	582.97	4,999
2023-01-11	582.97	582.97	582.97	582.97	780
2023-01-10	571.28	571.28	571.28	571.28	796
2023-01-09	550.23	550.23	550.23	550.23	792
2023-01-06	526.77	526.77	526.77	526.77	542
2023-01-05	564.02	564.02	564.02	564.02	348
2023-01-04	554.57	554.57	554.57	554.57	24,190
2023-01-03	556.84	556.84	556.84	556.84	515
2023-01-02	560.19	560.19	560.19	560.19	0
2022-12-30	560.19	560.19	560.19	560.19	52
2022-12-29	546.67	546.67	546.67	546.67	20
2022-12-28	552.53	552.53	552.53	552.53	377
2022-12-27	533.41	533.41	533.41	533.41	0
2022-12-26	533.41	533.41	533.41	533.41	0
2022-12-23	533.41	533.41	533.41	533.41	47
2022-12-22	535.76	535.76	535.76	535.76	98,914
2022-12-21	533.54	533.54	533.54	533.54	408,027
2022-12-20	528.27	528.27	528.27	528.27	613
2022-12-19	531.40	531.40	531.40	531.40	1,461
2022-12-16	540.02	540.02	540.02	540.02	24,491
2022-12-15	558.51	558.51	558.51	558.51	74,854
2022-12-14	573.14	573.14	573.14	573.14	1,381
2022-12-13	573.81	573.81	573.81	573.81	548
2022-12-12	566.62	566.62	566.62	566.62	969
2022-12-09	568.18	568.18	568.18	568.18	318
2022-12-08	565.18	565.18	565.18	565.18	4,514
2022-12-07	555.42	555.42	555.42	555.42	326
2022-12-06	552.07	552.07	552.07	552.07	108,647
2022-12-05	562.60	562.60	562.60	562.60	303
2022-12-02	561.94	561.94	561.94	561.94	174
2022-12-01	561.94	561.94	561.94	561.94	150,427
2022-11-30	542.92	542.92	542.92	542.92	96
2022-11-29	537.60	537.60	537.60	537.60	376
2022-11-28	543.30	543.30	543.30	543.30	5,276
2022-11-25	550.49	550.49	550.49	550.49	18,158
2022-11-24	549.80	549.80	549.80	549.80	0
2022-11-23	545.66	545.66	545.66	545.66	1,238
2022-11-22	539.35	539.35	539.35	539.35	8,300
2022-11-21	538.86	538.86	538.86	538.86	434
2022-11-18	532.28	532.28	532.28	532.28	930
2022-11-17	521.70	521.70	521.70	521.70	899
2022-11-16	534.57	534.57	534.57	534.57	22,483
2022-11-15	543.71	543.71	543.71	543.71	717
2022-11-14	541.57	541.57	541.57	541.57	600
2022-11-11	537.26	537.26	537.26	537.26	776
2022-11-10	513.87	513.87	513.87	513.87	156
2022-11-09	498.26	498.26	498.26	498.26	501
2022-11-08	496.98	496.98	496.98	496.98	492
2022-11-07	495.82	495.82	495.82	495.82	848
2022-11-04	484.96	484.96	484.96	484.96	208
2022-11-03	488.37	488.37	488.37	488.37	7,719
2022-11-02	503.52	503.52	503.52	503.52	67,153
2022-11-01	517.51	517.51	517.51	517.51	24,745
2022-10-31	516.87	516.87	516.87	516.87	277
2022-10-28	507.78	507.78	507.78	507.78	794
2022-10-27	500.00	500.00	500.00	500.00	1,709
2022-10-26	517.24	517.24	517.24	517.24	196,409
2022-10-25	509.96	509.96	509.96	509.96	54,117
2022-10-24	507.32	507.32	507.32	507.32	311
2022-10-21	485.35	485.35	485.35	485.35	66,488
2022-10-20	498.75	498.75	498.75	498.75	2,201
2022-10-19	502.96	502.96	502.96	502.96	469
2022-10-18	528.61	528.61	528.61	528.61	29,737
2022-10-17	515.07	515.07	515.07	515.07	927
2022-10-14	492.43	492.43	492.43	492.43	5,848
2022-10-13	492.43	492.43	492.43	492.43	499
2022-10-12	492.43	492.43	492.43	492.43	10,218
2022-10-11	498.64	498.64	498.64	498.64	405
2022-10-10	511.65	511.65	511.65	511.65	1,387
2022-10-07	530.63	530.63	530.63	530.63	10,000
2022-10-06	552.82	552.82	552.82	552.82	139
2022-10-05	546.67	546.67	546.67	546.67	633
2022-10-04	538.83	538.83	538.83	538.83	184,073
2022-10-03	512.81	512.81	512.81	512.81	10,697
2022-09-30	505.82	505.82	505.82	505.82	795
2022-09-29	505.82	505.82	505.82	505.82	685
2022-09-28	517.61	517.61	517.61	517.61	1,070
2022-09-27	510.59	510.59	510.59	510.59	11,829
2022-09-26	514.00	514.00	514.00	514.00	920
2022-09-23	534.13	534.13	534.13	534.13	69,323
2022-09-22	534.13	534.13	534.13	534.13	21,030
2022-09-21	534.13	534.13	534.13	534.13	9,117
2022-09-20	534.53	534.53	534.53	534.53	164,609
2022-09-19	540.42	540.42	540.42	540.42	0
2022-09-16	557.12	557.12	557.12	557.12	1,675
2022-09-15	557.12	557.12	557.12	557.12	1,737
2022-09-14	570.28	570.28	570.28	570.28	1,529
2022-09-13	558.27	558.27	558.27	558.27	3,557
2022-09-12	576.31	576.31	576.31	576.31	1,076
2022-09-09	567.25	567.25	567.25	567.25	1,276
2022-09-08	551.72	551.72	551.72	551.72	33,200
2022-09-07	546.46	546.46	546.46	546.46	49,488
2022-09-06	551.40	551.40	551.40	551.40	1,017
2022-09-05	543.55	543.55	543.55	543.55	0
2022-09-02	553.32	553.32	553.32	553.32	2,507
2022-09-01	544.99	544.99	544.99	544.99	1,474
2022-08-31	547.41	547.41	547.41	547.41	1,263
2022-08-30	552.37	552.37	552.37	552.37	411
2022-08-29	578.57	578.57	578.57	578.57	0
2022-08-26	578.57	578.57	578.57	578.57	17
2022-08-25	576.19	576.19	576.19	576.19	702
2022-08-24	574.38	574.38	574.38	574.38	10,850
2022-08-23	566.76	566.76	566.76	566.76	377
2022-08-22	582.35	582.35	582.35	582.35	2,772
2022-08-19	594.70	594.70	594.70	594.70	229
2022-08-18	596.82	596.82	596.82	596.82	367
2022-08-17	600.21	600.21	600.21	600.21	1,122
2022-08-16	600.42	600.42	600.42	600.42	26,399
2022-08-15	605.36	605.36	605.36	605.36	1,199
2022-08-12	600.07	600.07	600.07	600.07	717
2022-08-11	594.31	594.31	594.31	594.31	178
2022-08-10	581.23	581.23	581.23	581.23	2,837
2022-08-09	583.80	583.80	583.80	583.80	42,173
2022-08-08	588.23	588.23	588.23	588.23	1,378
2022-08-05	585.36	585.36	585.36	585.36	4,581
2022-08-04	588.09	588.09	588.09	588.09	2,398
2022-08-03	587.12	587.12	587.12	587.12	723
2022-08-02	589.62	589.62	589.62	589.62	38,115
2022-08-01	589.06	589.06	589.06	589.06	497
2022-07-29	583.25	583.25	583.25	583.25	984
2022-07-28	583.25	583.25	583.25	583.25	382
2022-07-27	570.58	570.58	570.58	570.58	20,979
2022-07-26	575.12	575.12	575.12	575.12	144
2022-07-25	560.84	560.84	560.84	560.84	1,946
2022-07-22	566.44	566.44	566.44	566.44	263
2022-07-21	569.38	569.38	569.38	569.38	233
2022-07-20	543.39	543.39	543.39	543.39	498
2022-07-19	527.39	527.39	527.39	527.39	256
2022-07-18	531.59	531.59	531.59	531.59	222
2022-07-15	533.53	533.53	533.53	533.53	125
2022-07-14	513.50	513.50	513.50	513.50	1,064
2022-07-13	523.59	523.59	523.59	523.59	513
2022-07-12	540.23	540.23	540.23	540.23	642
2022-07-11	558.16	558.16	558.16	558.16	665
2022-07-08	553.86	553.86	553.86	553.86	606
2022-07-07	554.31	554.31	554.31	554.31	3,258
2022-07-06	545.00	545.00	545.00	545.00	2,526
2022-07-05	546.35	546.35	546.35	546.35	759
2022-07-04	548.27	548.27	548.27	548.27	54,345
2022-07-01	548.15	548.15	548.15	548.15	26
2022-06-30	534.49	534.49	534.49	534.49	1,451
2022-06-29	537.75	537.75	537.75	537.75	79
2022-06-28	544.29	544.29	544.29	544.29	519
2022-06-27	544.46	544.46	544.46	544.46	1,536
2022-06-24	538.78	538.78	538.78	538.78	2,090
2022-06-23	531.02	531.02	531.02	531.02	76,612
2022-06-22	513.54	513.54	513.54	513.54	54,968
2022-06-21	513.75	513.75	513.75	513.75	7,515
2022-06-20	510.51	510.51	510.51	510.51	0
2022-06-17	506.41	506.41	506.41	506.41	281
2022-06-16	504.02	504.02	504.02	504.02	10,922
2022-06-15	514.79	514.79	514.79	514.79	19,109
2022-06-14	511.63	511.63	511.63	511.63	239
2022-06-13	518.00	518.00	518.00	518.00	268
2022-06-10	530.50	530.50	530.50	530.50	740
2022-06-09	545.79	545.79	545.79	545.79	246
2022-06-08	556.73	556.73	556.73	556.73	22,003
2022-06-07	552.07	552.07	552.07	552.07	643
2022-06-06	560.56	560.56	560.56	560.56	1,148
2022-06-03	554.28	554.28	554.28	554.28	0
2022-06-02	554.28	554.28	554.28	554.28	0
2022-06-01	558.20	558.20	558.20	558.20	266
2022-05-31	571.97	571.97	571.97	571.97	1,482
2022-05-30	571.29	571.29	571.29	571.29	0
2022-05-27	564.50	564.50	564.50	564.50	761
2022-05-26	537.32	537.32	537.32	537.32	1,207
2022-05-25	541.00	541.00	541.00	541.00	889
2022-05-24	550.19	550.19	550.19	550.19	895
2022-05-23	554.47	554.47	554.47	554.47	81
2022-05-20	552.84	552.84	552.84	552.84	59,446
2022-05-19	540.00	540.00	540.00	540.00	319
2022-05-18	540.84	540.84	540.84	540.84	77,304
2022-05-17	548.21	548.21	548.21	548.21	906
2022-05-16	538.30	538.30	538.30	538.30	141
2022-05-13	544.29	544.29	544.29	544.29	142
2022-05-12	525.51	525.51	525.51	525.51	67,008
2022-05-11	528.81	528.81	528.81	528.81	6,264
2022-05-10	519.47	519.47	519.47	519.47	5,430
2022-05-09	522.54	522.54	522.54	522.54	493
2022-05-06	540.20	540.20	540.20	540.20	1,316
2022-05-05	552.88	552.88	552.88	552.88	251
2022-05-04	545.67	545.67	545.67	545.67	366
2022-05-03	552.82	552.82	552.82	552.82	229
2022-05-02	555.79	555.79	555.79	555.79	0
2022-04-29	555.79	555.79	555.79	555.79	265
2022-04-28	558.40	558.40	558.40	558.40	546
2022-04-27	520.22	520.22	520.22	520.22	890
2022-04-26	520.37	520.37	520.37	520.37	204
2022-04-25	535.41	535.41	535.41	535.41	1,685
2022-04-22	572.47	572.47	572.47	572.47	854
2022-04-21	585.49	585.49	585.49	585.49	117
2022-04-20	595.21	595.21	595.21	595.21	1,070
2022-04-19	571.79	571.79	571.79	571.79	5,789
2022-04-18	571.20	571.20	571.20	571.20	0
2022-04-15	571.20	571.20	571.20	571.20	0
2022-04-14	571.20	571.20	571.20	571.20	482
2022-04-13	569.21	569.21	569.21	569.21	174
2022-04-12	577.94	577.94	577.94	577.94	732
2022-04-11	591.53	591.53	591.53	591.53	8,347
2022-04-08	610.91	610.91	610.91	610.91	46,150
2022-04-07	601.96	601.96	601.96	601.96	1,519
2022-04-06	573.53	573.53	573.53	573.53	384
2022-04-05	592.24	592.24	592.24	592.24	740
2022-04-04	589.00	589.00	589.00	589.00	359
2022-04-01	590.81	590.81	590.81	590.81	126
2022-03-31	600.59	600.59	600.59	600.59	747
2022-03-30	593.50	593.50	593.50	593.50	1,233
2022-03-29	591.50	591.50	591.50	591.50	709
2022-03-28	582.76	582.76	582.76	582.76	33,836
2022-03-25	571.36	571.36	571.36	571.36	41,682
2022-03-24	569.73	569.73	569.73	569.73	246
2022-03-23	578.99	578.99	578.99	578.99	108,669
2022-03-22	589.29	589.29	589.29	589.29	2,634
2022-03-21	586.88	586.88	586.88	586.88	58,948
2022-03-18	584.26	584.26	584.26	584.26	2,526
2022-03-17	567.11	567.11	567.11	567.11	878
2022-03-16	558.78	558.78	558.78	558.78	46,793
2022-03-15	548.54	548.54	548.54	548.54	838
2022-03-14	537.64	537.64	537.64	537.64	287
2022-03-11	537.64	537.64	537.64	537.64	12
2022-03-10	539.23	539.23	539.23	539.23	1,258
2022-03-09	538.04	538.04	538.04	538.04	367
2022-03-08	526.47	526.47	526.47	526.47	728
2022-03-07	526.19	526.19	526.19	526.19	1,096
2022-03-04	544.62	544.62	544.62	544.62	1,975
2022-03-03	557.30	557.30	557.30	557.30	380
2022-03-02	555.08	555.08	555.08	555.08	553
2022-03-01	543.54	543.54	543.54	543.54	1,050
2022-02-28	546.22	546.22	546.22	546.22	708
2022-02-25	547.23	547.23	547.23	547.23	29,739
2022-02-24	537.70	537.70	537.70	537.70	2,128
2022-02-23	536.64	536.64	536.64	536.64	2,868
2022-02-22	532.34	532.34	532.34	532.34	1,086
2022-02-21	538.74	538.74	538.74	538.74	0
2022-02-18	538.72	538.72	538.72	538.72	684
2022-02-17	545.70	545.70	545.70	545.70	800
2022-02-16	542.92	542.92	542.92	542.92	36,379
2022-02-15	559.78	559.78	559.78	559.78	234
2022-02-14	563.02	563.02	563.02	563.02	2,262
2022-02-11	572.42	572.42	572.42	572.42	1,463
2022-02-10	582.21	582.21	582.21	582.21	5,552
2022-02-09	591.75	591.75	591.75	591.75	1,453
2022-02-08	590.41	590.41	590.41	590.41	3,786
2022-02-07	590.41	590.41	590.41	590.41	928
2022-02-04	592.23	592.23	592.23	592.23	915
2022-02-03	597.44	597.44	597.44	597.44	1,073
2022-02-02	599.86	599.86	599.86	599.86	135,673
2022-02-01	581.38	581.38	581.38	581.38	1,293
2022-01-31	573.81	573.81	573.81	573.81	2,121
2022-01-28	560.62	560.62	560.62	560.62	583
2022-01-27	561.56	561.56	561.56	561.56	4,927
2022-01-26	566.54	566.54	566.54	566.54	233
2022-01-25	564.91	564.91	564.91	564.91	1,129
2022-01-24	560.61	560.61	560.61	560.61	2,472
2022-01-21	583.96	583.96	583.96	583.96	1,417
2022-01-20	599.33	599.33	599.33	599.33	385
2022-01-19	595.37	595.37	595.37	595.37	461
2022-01-18	591.29	591.29	591.29	591.29	798
2022-01-17	594.80	594.80	594.80	594.80	0
2022-01-14	594.04	594.04	594.04	594.04	2,521
2022-01-13	612.54	612.54	612.54	612.54	32,550
2022-01-12	625.83	625.83	625.83	625.83	247
2022-01-11	615.22	615.22	615.22	615.22	218
2022-01-10	614.57	614.57	614.57	614.57	601
2022-01-07	609.41	609.41	609.41	609.41	936
2022-01-06	624.12	624.12	624.12	624.12	40,220
2022-01-05	626.37	626.37	626.37	626.37	3,177
2022-01-04	623.25	623.25	623.25	623.25	8,799
2022-01-03	667.12	667.12	667.12	667.12	0
2021-12-31	667.12	667.12	667.12	667.12	44
2021-12-30	664.03	664.03	664.03	664.03	640
2021-12-29	658.61	658.61	658.61	658.61	653
2021-12-28	650.70	650.70	650.70	650.70	0
2021-12-27	650.70	650.70	650.70	650.70	0
2021-12-24	650.70	650.70	650.70	650.70	25,187
2021-12-23	652.67	652.67	652.67	652.67	573
2021-12-22	645.41	645.41	645.41	645.41	903
2021-12-21	635.94	635.94	635.94	635.94	969
2021-12-20	645.94	645.94	645.94	645.94	5,531
2021-12-17	656.76	656.76	656.76	656.76	1,190
2021-12-16	659.78	659.78	659.78	659.78	7,776
2021-12-15	640.93	640.93	640.93	640.93	2,568
2021-12-14	627.98	627.98	627.98	627.98	2,561
2021-12-13	646.23	646.23	646.23	646.23	1,962
2021-12-10	641.58	641.58	641.58	641.58	1,988
2021-12-09	638.80	638.80	638.80	638.80	6,126
2021-12-08	634.77	634.77	634.77	634.77	3,462
2021-12-07	636.53	636.53	636.53	636.53	421
2021-12-06	611.65	611.65	611.65	611.65	3,691
2021-12-03	625.17	625.17	625.17	625.17	1,049
2021-12-02	630.75	630.75	630.75	630.75	115,036
2021-12-01	636.98	636.98	636.98	636.98	526
2021-11-30	639.92	639.92	639.92	639.92	11,381
2021-11-29	654.38	654.38	654.38	654.38	1,690
2021-11-26	645.18	645.18	645.18	645.18	3,836
2021-11-25	633.00	633.00	633.00	633.00	0
2021-11-24	631.50	631.50	631.50	631.50	3,182
2021-11-23	629.10	629.10	629.10	629.10	3,934
2021-11-22	636.20	636.20	636.20	636.20	1,140
2021-11-19	639.29	639.29	639.29	639.29	1,684
2021-11-18	636.63	636.63	636.63	636.63	2,557
2021-11-17	637.38	637.38	637.38	637.38	20,222
2021-11-16	650.02	650.02	650.02	650.02	4,332
2021-11-15	638.59	638.59	638.59	638.59	1,009
2021-11-12	636.31	636.31	636.31	636.31	2,127
2021-11-11	628.77	628.77	628.77	628.77	508
2021-11-10	625.10	625.10	625.10	625.10	1,520
2021-11-09	618.27	618.27	618.27	618.27	324
2021-11-08	618.01	618.01	618.01	618.01	3,364
2021-11-05	615.04	615.04	615.04	615.04	4,539
2021-11-04	635.67	635.67	635.67	635.67	2,343
2021-11-03	632.82	632.82	632.82	632.82	9,311
2021-11-02	641.83	641.83	641.83	641.83	6,881
2021-11-01	633.07	633.07	633.07	633.07	8,149
2021-10-29	624.34	624.34	624.34	624.34	3,289
2021-10-28	624.67	624.67	624.67	624.67	13,916
2021-10-27	614.15	614.15	614.15	614.15	2,450
2021-10-26	607.74	607.74	607.74	607.74	832
2021-10-25	607.41	607.41	607.41	607.41	1,207
2021-10-22	610.13	610.13	610.13	610.13	2,674
2021-10-21	600.63	600.63	600.63	600.63	15,068
2021-10-20	600.58	600.58	600.58	600.58	8,520
2021-10-19	592.54	592.54	592.54	592.54	3,360
2021-10-18	589.21	589.21	589.21	589.21	478
2021-10-15	578.66	578.66	578.66	578.66	395
2021-10-14	579.42	579.42	579.42	579.42	625
2021-10-13	573.99	573.99	573.99	573.99	2,433
2021-10-12	574.52	574.52	574.52	574.52	1,602
2021-10-11	585.24	585.24	585.24	585.24	254
2021-10-08	583.20	583.20	583.20	583.20	128
2021-10-07	586.85	586.85	586.85	586.85	486
2021-10-06	576.93	576.93	576.93	576.93	650
2021-10-05	580.66	580.66	580.66	580.66	479
2021-10-04	560.41	560.41	560.41	560.41	265
2021-10-01	566.20	566.20	566.20	566.20	3,197
2021-09-30	578.36	578.36	578.36	578.36	866
2021-09-29	580.49	580.49	580.49	580.49	1,553
2021-09-28	575.96	575.96	575.96	575.96	2,912
2021-09-27	585.21	585.21	585.21	585.21	1,603
2021-09-24	609.83	609.83	609.83	609.83	118,390
2021-09-23	601.60	601.60	601.60	601.60	6,206
2021-09-22	605.56	605.56	605.56	605.56	528
2021-09-21	602.44	602.44	602.44	602.44	1,339
2021-09-20	595.21	595.21	595.21	595.21	1,672
2021-09-17	603.68	603.68	603.68	603.68	4,013
2021-09-16	556.49	556.49	556.49	556.49	104,090
2021-09-15	561.95	561.95	561.95	561.95	915
2021-09-14	564.15	564.15	564.15	564.15	217
2021-09-13	556.56	556.56	556.56	556.56	11,329
2021-09-10	571.74	571.74	571.74	571.74	292
2021-09-09	569.05	569.05	569.05	569.05	721
2021-09-08	572.52	572.52	572.52	572.52	368
2021-09-07	562.54	562.54	562.54	562.54	1,028
2021-09-06	566.07	566.07	566.07	566.07	0
2021-09-03	565.00	565.00	565.00	565.00	119,007
2021-09-02	560.83	560.83	560.83	560.83	6,101
2021-09-01	559.77	559.77	559.77	559.77	26,321
2021-08-31	554.15	554.15	554.15	554.15	292
2021-08-30	551.52	551.52	551.52	551.52	0
2021-08-27	551.52	551.52	551.52	551.52	6,606
2021-08-26	549.42	549.42	549.42	549.42	134
2021-08-25	552.58	552.58	552.58	552.58	614
2021-08-24	552.66	552.66	552.66	552.66	1,581
2021-08-23	557.51	557.51	557.51	557.51	716
2021-08-20	554.83	554.83	554.83	554.83	436
2021-08-19	551.30	551.30	551.30	551.30	1,176
2021-08-18	550.87	550.87	550.87	550.87	490
2021-08-17	554.28	554.28	554.28	554.28	630
2021-08-16	549.91	549.91	549.91	549.91	1,389
2021-08-13	542.38	542.38	542.38	542.38	989
2021-08-12	540.48	540.48	540.48	540.48	82
2021-08-11	540.73	540.73	540.73	540.73	338
2021-08-10	544.92	544.92	544.92	544.92	691
2021-08-09	542.60	542.60	542.60	542.60	276
2021-08-06	535.20	535.20	535.20	535.20	3,310
2021-08-05	538.40	538.40	538.40	538.40	681
2021-08-04	537.94	537.94	537.94	537.94	2,375
2021-08-03	533.08	533.08	533.08	533.08	1,157
2021-08-02	534.60	534.60	534.60	534.60	781
2021-07-30	543.31	543.31	543.31	543.31	3,147
2021-07-29	527.67	527.67	527.67	527.67	661
2021-07-28	525.62	525.62	525.62	525.62	1,998
2021-07-27	533.85	533.85	533.85	533.85	1,276
2021-07-26	527.39	527.39	527.39	527.39	514
2021-07-23	530.98	530.98	530.98	530.98	13,476
2021-07-22	524.40	524.40	524.40	524.40	600
2021-07-21	510.35	510.35	510.35	510.35	952
2021-07-20	532.21	532.21	532.21	532.21	923
2021-07-19	521.70	521.70	521.70	521.70	2,787
2021-07-16	518.85	518.85	518.85	518.85	676
2021-07-15	514.20	514.20	514.20	514.20	497
2021-07-14	511.04	511.04	511.04	511.04	487
2021-07-13	515.60	515.60	515.60	515.60	15,119
2021-07-12	516.70	516.70	516.70	516.70	15,304
2021-07-09	517.13	517.13	517.13	517.13	924
2021-07-08	517.73	517.73	517.73	517.73	65,842
2021-07-07	523.02	523.02	523.02	523.02	654
2021-07-06	517.40	517.40	517.40	517.40	1,237
2021-07-05	512.75	512.75	512.75	512.75	0
2021-07-02	509.29	509.29	509.29	509.29	486
2021-07-01	505.59	505.59	505.59	505.59	11,087
2021-06-30	504.44	504.44	504.44	504.44	633
2021-06-29	510.96	510.96	510.96	510.96	2,725
2021-06-28	499.55	499.55	499.55	499.55	904
2021-06-25	495.66	495.66	495.66	495.66	241
2021-06-24	494.35	494.35	494.35	494.35	748
2021-06-23	490.62	490.62	490.62	490.62	4,037
2021-06-22	489.91	489.91	489.91	489.91	31,377
2021-06-21	481.10	481.10	481.10	481.10	2,719
2021-06-18	484.18	484.18	484.18	484.18	3,680
2021-06-17	481.27	481.27	481.27	481.27	1,836
2021-06-16	472.93	472.93	472.93	472.93	1,239
2021-06-15	469.28	469.28	469.28	469.28	6,251
2021-06-14	465.47	465.47	465.47	465.47	5,415
2021-06-11	465.35	465.35	465.35	465.35	1,494
2021-06-10	462.97	462.97	462.97	462.97	2,723
2021-06-09	445.73	445.73	445.73	445.73	1,632
2021-06-08	439.97	439.97	439.97	439.97	56,738
2021-06-07	448.77	448.77	448.77	448.77	2,152
2021-06-04	449.48	449.48	449.48	449.48	1,086
2021-06-03	448.46	448.46	448.46	448.46	424
2021-06-02	450.32	450.32	450.32	450.32	1,389
2021-06-01	453.13	453.13	453.13	453.13	116,313
2021-05-28	473.14	473.14	473.14	473.14	1,358
2021-05-27	463.85	463.85	463.85	463.85	502
2021-05-26	459.31	459.31	459.31	459.31	1,284
2021-05-25	464.09	464.09	464.09	464.09	4,453
2021-05-24	465.33	465.33	465.33	465.33	135,244
2021-05-21	465.33	465.33	465.33	465.33	962
2021-05-20	465.41	465.41	465.41	465.41	1,811
2021-05-19	454.40	454.40	454.40	454.40	1,255
2021-05-18	457.59	457.59	457.59	457.59	2,691
2021-05-17	455.02	455.02	455.02	455.02	2,422
2021-05-14	458.22	458.22	458.22	458.22	16,749
2021-05-13	458.78	458.78	458.78	458.78	923
2021-05-12	460.47	460.47	460.47	460.47	1,008
2021-05-11	462.91	462.91	462.91	462.91	4,782
2021-05-10	461.54	461.54	461.54	461.54	1,865
2021-05-07	477.82	477.82	477.82	477.82	2,036
2021-05-06	467.09	467.09	467.09	467.09	2,880
2021-05-05	467.41	467.41	467.41	467.41	10,507
2021-05-04	461.09	461.09	461.09	461.09	478
2021-04-30	472.81	472.81	472.81	472.81	1,102
2021-04-29	463.97	463.97	463.97	463.97	4,205
2021-04-28	485.92	485.92	485.92	485.92	514
2021-04-27	491.81	491.81	491.81	491.81	243
2021-04-26	493.15	493.15	493.15	493.15	634
2021-04-23	486.03	486.03	486.03	486.03	679
2021-04-22	485.18	485.18	485.18	485.18	823
2021-04-21	480.68	480.68	480.68	480.68	139
2021-04-20	484.90	484.90	484.90	484.90	1,265
2021-04-19	489.95	489.95	489.95	489.95	1,015
2021-04-16	489.43	489.43	489.43	489.43	1,823
2021-04-15	495.35	495.35	495.35	495.35	1,315
2021-04-14	476.56	476.56	476.56	476.56	5,291
2021-04-13	484.59	484.59	484.59	484.59	4,618
2021-04-12	476.71	476.71	476.71	476.71	508
2021-04-09	472.89	472.89	472.89	472.89	893
2021-04-08	471.95	471.95	471.95	471.95	730
2021-04-07	469.18	469.18	469.18	469.18	571
2021-04-06	471.08	471.08	471.08	471.08	934
2021-04-01	458.20	458.20	458.20	458.20	4,302
2021-03-31	456.33	456.33	456.33	456.33	2,276
2021-03-30	456.16	456.16	456.16	456.16	949
2021-03-29	456.00	456.00	456.00	456.00	1,516
2021-03-26	450.00	450.00	450.00	450.00	2,475
2021-03-25	437.83	437.83	437.83	437.83	796
2021-03-24	448.09	448.09	448.09	448.09	436
2021-03-23	454.97	454.97	454.97	454.97	1,515
2021-03-22	453.07	453.07	453.07	453.07	481
2021-03-19	449.37	449.37	449.37	449.37	438
2021-03-18	451.29	451.29	451.29	451.29	1,073
2021-03-17	445.36	445.36	445.36	445.36	434
2021-03-16	446.17	446.17	446.17	446.17	681
2021-03-15	452.15	452.15	452.15	452.15	484
2021-03-12	449.20	449.20	449.20	449.20	1,223
2021-03-11	458.16	458.16	458.16	458.16	5,159
2021-03-10	454.72	454.72	454.72	454.72	2,881
2021-03-09	453.55	453.55	453.55	453.55	1,740
2021-03-08	452.62	452.62	452.62	452.62	2,220
2021-03-05	437.59	437.59	437.59	437.59	1,179
2021-03-04	450.64	450.64	450.64	450.64	1,416
2021-03-03	455.93	455.93	455.93	455.93	377
2021-03-02	459.95	459.95	459.95	459.95	398
2021-03-01	456.44	456.44	456.44	456.44	2,511
2021-02-26	454.59	454.59	454.59	454.59	7,157
2021-02-25	454.42	454.42	454.42	454.42	4,597
2021-02-24	458.59	458.59	458.59	458.59	43,483
2021-02-23	454.36	454.36	454.36	454.36	6,216
2021-02-22	461.90	461.90	461.90	461.90	1,534
2021-02-19	481.12	481.12	481.12	481.12	413
2021-02-18	492.42	492.42	492.42	492.42	8,871
2021-02-17	498.32	498.32	498.32	498.32	2,344
2021-02-16	499.73	499.73	499.73	499.73	11,513
2021-02-15	508.04	508.04	508.04	508.04	0
2021-02-12	507.22	507.22	507.22	507.22	3,373
2021-02-11	491.41	491.41	491.41	491.41	4,518
2021-02-10	486.13	486.13	486.13	486.13	885
2021-02-09	494.59	494.59	494.59	494.59	2,145
2021-02-08	497.14	497.14	497.14	497.14	1,692
2021-02-05	492.62	492.62	492.62	492.62	1,932
2021-02-04	497.77	497.77	497.77	497.77	1,934
2021-02-03	504.01	504.01	504.01	504.01	624
2021-02-02	524.80	524.80	524.80	524.80	562
2021-02-01	521.89	521.89	521.89	521.89	2,811
2021-01-29	510.99	510.99	510.99	510.99	2,745
2021-01-28	501.74	501.74	501.74	501.74	479
2021-01-27	488.02	488.02	488.02	488.02	2,255
2021-01-26	509.34	509.34	509.34	509.34	552
2021-01-25	520.09	520.09	520.09	520.09	5,854
2021-01-22	515.62	515.62	515.62	515.62	4,908
2021-01-21	518.42	518.42	518.42	518.42	70,251
2021-01-20	515.41	515.41	515.41	515.41	1,193
2021-01-19	509.20	509.20	509.20	509.20	1,741
2021-01-18	503.79	503.79	503.79	503.79	0
2021-01-15	505.19	505.19	505.19	505.19	895
2021-01-14	501.72	501.72	501.72	501.72	173
2021-01-13	505.10	505.10	505.10	505.10	1,824
2021-01-12	500.11	500.11	500.11	500.11	285
2021-01-11	517.15	517.15	517.15	517.15	100
2021-01-08	509.69	509.69	509.69	509.69	961
2021-01-07	504.34	504.34	504.34	504.34	201
2021-01-06	483.80	483.80	483.80	483.80	114
2021-01-05	472.55	472.55	472.55	472.55	5,122
2021-01-04	464.81	464.81	464.81	464.81	1,812
2020-12-31	463.00	463.00	463.00	463.00	0
2020-12-30	462.60	462.60	462.60	462.60	499
2020-12-29	465.50	465.50	465.50	465.50	573
2020-12-24	462.84	462.84	462.84	462.84	0
2020-12-23	459.64	459.64	459.64	459.64	1,899
2020-12-22	467.24	467.24	467.24	467.24	551
2020-12-21	460.19	460.19	460.19	460.19	1,111
2020-12-18	459.55	459.55	459.55	459.55	1,025
2020-12-17	464.31	464.31	464.31	464.31	756
2020-12-16	462.87	462.87	462.87	462.87	5,201
2020-12-15	466.84	466.84	466.84	466.84	167
2020-12-14	471.88	471.88	471.88	471.88	66
2020-12-11	466.69	466.69	466.69	466.69	896
2020-12-10	470.28	470.28	470.28	470.28	138
2020-12-09	467.91	467.91	467.91	467.91	927
2020-12-08	476.48	476.48	476.48	476.48	608
2020-12-07	476.77	476.77	476.77	476.77	208
2020-12-04	468.91	468.91	468.91	468.91	975
2020-12-03	477.31	477.31	477.31	477.31	732
2020-12-02	477.04	477.04	477.04	477.04	833
2020-12-01	466.73	466.73	466.73	466.73	1,015
2020-11-30	460.79	460.79	460.79	460.79	1,678
2020-11-27	450.73	450.73	450.73	450.73	3,177
2020-11-26	449.16	449.16	449.16	449.16	0
2020-11-25	445.58	445.58	445.58	445.58	1,594
2020-11-24	436.26	436.26	436.26	436.26	2,392
2020-11-23	450.85	450.85	450.85	450.85	5,087
2020-11-20	453.32	453.32	453.32	453.32	1,452
2020-11-19	455.13	455.13	455.13	455.13	3,378
2020-11-18	463.74	463.74	463.74	463.74	2,630
2020-11-17	477.27	477.27	477.27	477.27	12,258
2020-11-16	485.49	485.49	485.49	485.49	8,018
2020-11-13	490.08	490.08	490.08	490.08	3,235
2020-11-12	491.66	491.66	491.66	491.66	2,728
2020-11-11	488.40	488.40	488.40	488.40	11,201
2020-11-10	468.10	468.10	468.10	468.10	2,889
2020-11-09	494.53	494.53	494.53	494.53	2,922
2020-11-06	527.75	527.75	527.75	527.75	2,776
2020-11-05	510.79	510.79	510.79	510.79	1,507
2020-11-04	510.15	510.15	510.15	510.15	590
2020-11-03	489.96	489.96	489.96	489.96	1,920
2020-11-02	486.37	486.37	486.37	486.37	168
2020-10-30	471.34	471.34	471.34	471.34	438
2020-10-29	475.50	475.50	475.50	475.50	26,207
2020-10-28	481.79	481.79	481.79	481.79	1,599
2020-10-27	487.08	487.08	487.08	487.08	374
2020-10-26	478.52	478.52	478.52	478.52	65,626
2020-10-23	481.74	481.74	481.74	481.74	6,251
2020-10-22	480.95	480.95	480.95	480.95	1,269
2020-10-21	464.72	464.72	464.72	464.72	897
2020-10-20	463.70	463.70	463.70	463.70	401
2020-10-16	471.33	471.33	471.33	471.33	8,855
2020-10-15	465.44	465.44	465.44	465.44	228
2020-10-14	471.44	471.44	471.44	471.44	804
2020-10-13	469.41	469.41	469.41	469.41	3,490
2020-10-12	470.89	470.89	470.89	470.89	255
2020-10-09	463.88	463.88	463.88	463.88	228
2020-10-08	452.04	452.04	452.04	452.04	1,355
2020-10-07	453.96	453.96	453.96	453.96	344
2020-10-06	446.46	446.46	446.46	446.46	906
2020-10-05	447.90	447.90	447.90	447.90	368
2020-10-02	438.14	438.14	438.14	438.14	463
2020-10-01	448.77	448.77	448.77	448.77	708
2020-09-30	439.76	439.76	439.76	439.76	419
2020-09-29	432.28	432.28	432.28	432.28	276
2020-09-28	427.26	427.26	427.26	427.26	132
2020-09-25	419.21	419.21	419.21	419.21	257
2020-09-24	418.93	418.93	418.93	418.93	3,881
2020-09-23	430.06	430.06	430.06	430.06	42
2020-09-22	423.90	423.90	423.90	423.90	777
2020-09-21	419.07	419.07	419.07	419.07	458
2020-09-18	431.93	431.93	431.93	431.93	451
2020-09-17	437.26	437.26	437.26	437.26	1,014
2020-09-16	434.00	434.00	434.00	434.00	399
2020-09-15	434.80	434.80	434.80	434.80	1,135
2020-09-14	432.30	432.30	432.30	432.30	56
2020-09-11	431.53	431.53	431.53	431.53	47
2020-04-03	276.03	276.03	276.03	276.03	0
2020-04-02	276.03	276.03	276.03	276.03	115
2020-04-01	279.53	279.53	279.53	279.53	217

Share	Price	Change
Angle (AGL)	17.75	0%
Ondine Biomed (OBI)	6.60	0%
Fletcher King (FLK)	44.50	0%
Ceps (CEPS)	21.50	0%
Helix Exploration (HEX)	15.50	0%

Share	Price	Change
Mirriad Advertising (MIRI)	1.30	0%
Indus Gas (INDI)	8.85	0%
Seeen (SEEN)	3.75	0%
Electric Guitar (ELEG)	1.80	0%
Gfinity (GFIN)	0.03	0%

Share	Price	Volume
Beacon Energy. (BCE)	0.0625	0
Baron Oil (BOIL)	0.0714	0
Tower Resources (TRP)	0.0215	0
Supply@me Cap (SYME)	0.026	0
Red Rock Resources (RRR)	0.0525	0