Becton Dickinso Share History

Becton Dickinso Share Price history. The following table shows end-of-day data 0R19 historical share prices for Becton Dickinso, 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.

0R19.L
Share Price 0R19.L
Charts 0R19.L
Trades 0R19.L
History Compare
0R19.L 0R19.L
Share News 0R19.L
RNS 0R19.L
Accounts

Date	Open	High	Low	Close	Volume
2024-05-02	234.21	234.21	234.21	234.21	6,359
2024-05-01	233.36	233.36	233.36	233.36	336
2024-04-30	233.99	233.99	233.99	233.99	77,648
2024-04-29	232.03	232.03	232.03	232.03	82,301
2024-04-26	232.03	232.03	232.03	232.03	1,084
2024-04-25	230.89	230.89	230.89	230.89	1,401
2024-04-24	231.89	231.89	231.89	231.89	771
2024-04-23	231.89	231.89	231.89	231.89	1,739
2024-04-22	231.66	231.66	231.66	231.66	360
2024-04-19	231.66	231.66	231.66	231.66	2,987
2024-04-18	231.66	231.66	231.66	231.66	1,396
2024-04-17	236.67	236.67	236.67	236.67	630
2024-04-16	236.67	236.67	236.67	236.67	814
2024-04-15	236.67	236.67	236.67	236.67	1,138
2024-04-12	238.20	238.20	238.20	238.20	6,476
2024-04-11	240.78	240.78	240.78	240.78	2,428
2024-04-10	243.83	243.83	243.83	243.83	2,790
2024-04-09	243.83	243.83	243.83	243.83	4,686
2024-04-08	243.83	243.83	243.83	243.83	876
2024-04-05	243.83	243.83	243.83	243.83	1,739
2024-04-04	245.96	245.96	245.96	245.96	1,556
2024-04-03	247.14	247.14	247.14	247.14	950
2024-04-02	247.14	247.14	247.14	247.14	1,626
2024-04-01	247.14	247.14	247.14	247.14	0
2024-03-29	247.14	247.14	247.14	247.14	0
2024-03-28	247.14	247.14	247.14	247.14	2,611
2024-03-27	244.51	244.51	244.51	244.51	1,446
2024-03-26	242.11	242.11	242.11	242.11	2,718
2024-03-25	241.67	241.67	241.67	241.67	2,582
2024-03-22	240.13	240.13	240.13	240.13	1,479
2024-03-21	240.13	240.13	240.13	240.13	1,427
2024-03-20	237.88	237.88	237.88	237.88	1,286
2024-03-19	235.97	235.97	235.97	235.97	1,063
2024-03-18	235.97	235.97	235.97	235.97	907
2024-03-15	235.97	235.97	235.97	235.97	2,019
2024-03-14	235.97	235.97	235.97	235.97	1,852
2024-03-13	237.88	237.88	237.88	237.88	721
2024-03-12	237.88	237.88	237.88	237.88	4,862
2024-03-11	239.42	239.42	239.42	239.42	2,876
2024-03-08	239.81	239.81	239.81	239.81	327
2024-03-07	241.70	241.70	241.70	241.70	1,177
2024-03-06	241.70	241.70	241.70	241.70	601
2024-03-05	241.70	241.70	241.70	241.70	553
2024-03-04	241.70	241.70	241.70	241.70	115
2024-03-01	241.70	241.70	241.70	241.70	1,540
2024-02-29	241.70	241.70	241.70	241.70	266
2024-02-28	241.70	241.70	241.70	241.70	2,320
2024-02-27	241.70	241.70	241.70	241.70	1,611
2024-02-26	241.55	241.55	241.55	241.55	564
2024-02-23	241.55	241.55	241.55	241.55	678
2024-02-22	241.55	241.55	241.55	241.55	703
2024-02-21	242.13	242.13	242.13	242.13	3,543
2024-02-20	242.13	242.13	242.13	242.13	2,533
2024-02-19	242.80	242.80	242.80	242.80	0
2024-02-16	243.00	243.00	243.00	243.00	1,208
2024-02-15	240.15	240.15	240.15	240.15	532
2024-02-14	239.15	239.15	239.15	239.15	1,455
2024-02-13	240.09	240.09	240.09	240.09	530
2024-02-12	244.66	244.66	244.66	244.66	5,300
2024-02-09	239.78	239.78	239.78	239.78	1,025
2024-02-08	239.78	239.78	239.78	239.78	520
2024-02-07	239.78	239.78	239.78	239.78	423
2024-02-06	239.78	239.78	239.78	239.78	428
2024-02-05	239.78	239.78	239.78	239.78	1,347
2024-02-02	239.78	239.78	239.78	239.78	713
2024-02-01	239.78	239.78	239.78	239.78	1,245
2024-01-31	238.98	238.98	238.98	238.98	867
2024-01-30	237.03	237.03	237.03	237.03	1,212
2024-01-29	237.03	237.03	237.03	237.03	2,190
2024-01-26	237.03	237.03	237.03	237.03	738
2024-01-25	237.03	237.03	237.03	237.03	2,631
2024-01-24	237.03	237.03	237.03	237.03	596
2024-01-23	237.03	237.03	237.03	237.03	926
2024-01-22	236.99	236.99	236.99	236.99	60,698
2024-01-19	235.62	235.62	235.62	235.62	71,177
2024-01-18	234.89	234.89	234.89	234.89	449
2024-01-17	235.89	235.89	235.89	235.89	1,449
2024-01-16	237.30	237.30	237.30	237.30	633
2024-01-15	237.30	237.30	237.30	237.30	0
2024-01-12	237.30	237.30	237.30	237.30	4,924
2024-01-11	245.99	245.99	245.99	245.99	14,860
2024-01-10	245.99	245.99	245.99	245.99	7,415
2024-01-09	245.99	245.99	245.99	245.99	-382
2024-01-08	245.99	245.99	245.99	245.99	470
2024-01-05	242.79	242.79	242.79	242.79	264
2024-01-04	248.77	248.77	248.77	248.77	269
2024-01-03	248.77	248.77	248.77	248.77	1,121
2024-01-02	248.77	248.77	248.77	248.77	548
2024-01-01	244.88	244.88	244.88	244.88	0
2023-12-29	244.88	244.88	244.88	244.88	5
2023-12-28	244.88	244.88	244.88	244.88	513
2023-12-27	242.63	242.63	242.63	242.63	1,538
2023-12-26	242.63	242.63	242.63	242.63	0
2023-12-25	242.63	242.63	242.63	242.63	0
2023-12-22	242.63	242.63	242.63	242.63	110
2023-12-21	242.63	242.63	242.63	242.63	379
2023-12-20	240.16	240.16	240.16	240.16	1,801
2023-12-19	240.16	240.16	240.16	240.16	579
2023-12-18	240.16	240.16	240.16	240.16	955
2023-12-15	235.72	235.72	235.72	235.72	7,920
2023-12-14	238.46	238.46	238.46	238.46	261
2023-12-13	232.88	232.88	232.88	232.88	925
2023-12-12	232.88	232.88	232.88	232.88	4,765
2023-12-11	232.10	232.10	232.10	232.10	951
2023-12-08	232.10	232.10	232.10	232.10	29,720
2023-12-07	232.10	232.10	232.10	232.10	328
2023-12-06	233.85	233.85	233.85	233.85	15,855
2023-12-05	233.85	233.85	233.85	233.85	629
2023-12-04	238.13	238.13	238.13	238.13	573
2023-12-01	237.77	237.77	237.77	237.77	153
2023-11-30	237.77	237.77	237.77	237.77	138
2023-11-29	237.77	237.77	237.77	237.77	331
2023-11-28	237.77	237.77	237.77	237.77	1,452
2023-11-27	236.74	236.74	236.74	236.74	451
2023-11-24	236.74	236.74	236.74	236.74	643
2023-11-23	236.74	236.74	236.74	236.74	0
2023-11-22	236.54	236.54	236.54	236.54	1,320
2023-11-21	236.54	236.54	236.54	236.54	983
2023-11-20	232.78	232.78	232.78	232.78	944
2023-11-17	233.38	233.38	233.38	233.38	2,698
2023-11-16	234.17	234.17	234.17	234.17	7,846
2023-11-15	234.00	234.00	234.00	234.00	3,445
2023-11-14	231.84	231.84	231.84	231.84	500
2023-11-13	232.93	232.93	232.93	232.93	5,093
2023-11-10	231.92	231.92	231.92	231.92	1,690
2023-11-09	236.77	236.77	236.77	236.77	809
2023-11-08	254.68	254.68	254.68	254.68	12,213
2023-11-07	258.39	258.39	258.39	258.39	179
2023-11-06	258.89	258.89	258.89	258.89	30,770
2023-11-03	255.90	255.90	255.90	255.90	677
2023-11-02	255.90	255.90	255.90	255.90	877
2023-11-01	248.93	248.93	248.93	248.93	291
2023-10-31	248.93	248.93	248.93	248.93	466
2023-10-30	260.61	260.61	260.61	260.61	2,197
2023-10-27	260.61	260.61	260.61	260.61	1,283
2023-10-26	260.61	260.61	260.61	260.61	204
2023-10-25	260.61	260.61	260.61	260.61	1,075
2023-10-24	257.31	257.31	257.31	257.31	596
2023-10-23	257.31	257.31	257.31	257.31	574
2023-10-20	258.19	258.19	258.19	258.19	1,031
2023-10-19	258.38	258.38	258.38	258.38	2,151
2023-10-18	259.88	259.88	259.88	259.88	1,220
2023-10-17	257.97	257.97	257.97	257.97	126
2023-10-16	257.97	257.97	257.97	257.97	1,054
2023-10-13	257.07	257.07	257.07	257.07	368
2023-10-12	259.73	259.73	259.73	259.73	3,549
2023-10-11	267.67	267.67	267.67	267.67	334
2023-10-10	267.67	267.67	267.67	267.67	611
2023-10-09	263.04	263.04	263.04	263.04	499
2023-10-06	259.44	259.44	259.44	259.44	1,728
2023-10-05	259.48	259.48	259.48	259.48	439
2023-10-04	259.48	259.48	259.48	259.48	366
2023-10-03	259.48	259.48	259.48	259.48	72
2023-10-02	259.48	259.48	259.48	259.48	23,271
2023-09-29	259.48	259.48	259.48	259.48	1,552
2023-09-28	260.94	260.94	260.94	260.94	1,864
2023-09-27	260.94	260.94	260.94	260.94	4,346
2023-09-26	265.24	265.24	265.24	265.24	414
2023-09-25	264.69	264.69	264.69	264.69	324
2023-09-22	265.66	265.66	265.66	265.66	331
2023-09-21	265.60	265.60	265.60	265.60	4,031
2023-09-20	267.92	267.92	267.92	267.92	53,601
2023-09-19	263.83	263.83	263.83	263.83	3,384
2023-09-18	264.53	264.53	264.53	264.53	88
2023-09-15	263.49	263.49	263.49	263.49	395
2023-09-14	263.83	263.83	263.83	263.83	1,746
2023-09-13	263.83	263.83	263.83	263.83	474
2023-09-12	264.73	264.73	264.73	264.73	4,128
2023-09-11	267.27	267.27	267.27	267.27	26,764
2023-09-08	263.90	263.90	263.90	263.90	16,639
2023-09-07	267.28	267.28	267.28	267.28	149
2023-09-06	265.27	265.27	265.27	265.27	1,184
2023-09-05	276.50	276.50	276.50	276.50	1,268
2023-09-04	278.90	278.90	278.90	278.90	0
2023-09-01	278.90	278.90	278.90	278.90	83
2023-08-31	280.54	280.54	280.54	280.54	462
2023-08-30	280.54	280.54	280.54	280.54	523
2023-08-29	280.70	280.70	280.70	280.70	2,021
2023-08-28	275.96	275.96	275.96	275.96	0
2023-08-25	275.96	275.96	275.96	275.96	441
2023-08-24	279.37	279.37	279.37	279.37	1,324
2023-08-23	278.23	278.23	278.23	278.23	1,165
2023-08-22	275.60	275.60	275.60	275.60	32,968
2023-08-21	273.97	273.97	273.97	273.97	637
2023-08-18	274.99	274.99	274.99	274.99	408
2023-08-17	275.90	275.90	275.90	275.90	3,304
2023-08-16	277.90	277.90	277.90	277.90	1,276
2023-08-15	280.82	280.82	280.82	280.82	2,986
2023-08-14	282.26	282.26	282.26	282.26	3,158
2023-08-11	278.86	278.86	278.86	278.86	281
2023-08-10	282.21	282.21	282.21	282.21	661
2023-08-09	281.95	281.95	281.95	281.95	3,020
2023-08-08	276.64	276.64	276.64	276.64	1,844
2023-08-07	271.40	271.40	271.40	271.40	13,705
2023-08-04	272.11	272.11	272.11	272.11	20,166
2023-08-03	275.69	275.69	275.69	275.69	485
2023-08-02	276.23	276.23	276.23	276.23	368
2023-08-01	276.70	276.70	276.70	276.70	1,317
2023-07-31	279.65	279.65	279.65	279.65	1,016
2023-07-28	279.65	279.65	279.65	279.65	1,222
2023-07-27	287.46	287.46	287.46	287.46	667
2023-07-26	281.61	281.61	281.61	281.61	463
2023-07-25	280.45	280.45	280.45	280.45	486
2023-07-24	281.99	281.99	281.99	281.99	1,403
2023-07-21	265.22	265.22	265.22	265.22	404
2023-07-20	257.52	257.52	257.52	257.52	74,834
2023-07-19	255.94	255.94	255.94	255.94	1,530
2023-07-18	255.94	255.94	255.94	255.94	1,479
2023-07-17	256.92	256.92	256.92	256.92	310
2023-07-14	259.04	259.04	259.04	259.04	193
2023-07-13	257.84	257.84	257.84	257.84	21,460
2023-07-12	257.14	257.14	257.14	257.14	249
2023-07-11	257.14	257.14	257.14	257.14	689
2023-07-10	258.42	258.42	258.42	258.42	1,307
2023-07-07	256.22	256.22	256.22	256.22	584
2023-07-06	261.92	261.92	261.92	261.92	353
2023-07-05	261.92	261.92	261.92	261.92	553
2023-07-04	261.92	261.92	261.92	261.92	0
2023-07-03	262.03	262.03	262.03	262.03	3,081
2023-06-30	261.03	261.03	261.03	261.03	1,380
2023-06-29	260.54	260.54	260.54	260.54	585
2023-06-28	260.54	260.54	260.54	260.54	2,575
2023-06-27	255.16	255.16	255.16	255.16	1,213
2023-06-26	254.97	254.97	254.97	254.97	378
2023-06-23	257.80	257.80	257.80	257.80	1,647
2023-06-22	257.96	257.96	257.96	257.96	32,111
2023-06-21	255.86	255.86	255.86	255.86	756
2023-06-20	258.63	258.63	258.63	258.63	7,257
2023-06-19	257.38	257.38	257.38	257.38	19
2023-06-16	258.10	258.10	258.10	258.10	977
2023-06-15	254.00	254.00	254.00	254.00	10,960
2023-06-14	255.51	255.51	255.51	255.51	15,977
2023-06-13	250.66	250.66	250.66	250.66	466
2023-06-12	250.25	250.25	250.25	250.25	543
2023-06-09	250.76	250.76	250.76	250.76	169
2023-06-08	241.81	241.81	241.81	241.81	1,030
2023-06-07	241.81	241.81	241.81	241.81	702
2023-06-06	241.81	241.81	241.81	241.81	997
2023-06-05	241.81	241.81	241.81	241.81	302
2023-06-02	241.81	241.81	241.81	241.81	345
2023-06-01	241.81	241.81	241.81	241.81	188
2023-05-31	241.81	241.81	241.81	241.81	340
2023-05-30	241.81	241.81	241.81	241.81	680
2023-05-29	241.81	241.81	241.81	241.81	0
2023-05-26	241.81	241.81	241.81	241.81	2,047
2023-05-25	241.81	241.81	241.81	241.81	49,786
2023-05-24	249.27	249.27	249.27	249.27	3,063
2023-05-23	249.27	249.27	249.27	249.27	694
2023-05-22	252.17	252.17	252.17	252.17	1,350
2023-05-19	251.23	251.23	251.23	251.23	187
2023-05-18	251.23	251.23	251.23	251.23	3,082
2023-05-17	249.36	249.36	249.36	249.36	230
2023-05-16	250.53	250.53	250.53	250.53	297
2023-05-15	252.95	252.95	252.95	252.95	2,728
2023-05-12	250.77	250.77	250.77	250.77	13,655
2023-05-11	249.65	249.65	249.65	249.65	234
2023-05-10	249.65	249.65	249.65	249.65	349
2023-05-09	248.66	248.66	248.66	248.66	240
2023-05-08	258.72	258.72	258.72	258.72	0
2023-05-05	258.72	258.72	258.72	258.72	347
2023-05-04	258.72	258.72	258.72	258.72	246
2023-05-03	265.24	265.24	265.24	265.24	851
2023-05-02	261.58	261.58	261.58	261.58	3,058
2023-05-01	261.58	261.58	261.58	261.58	0
2023-04-28	261.58	261.58	261.58	261.58	931
2023-04-27	258.69	258.69	258.69	258.69	612
2023-04-26	258.10	258.10	258.10	258.10	1,095
2023-04-25	263.43	263.43	263.43	263.43	899
2023-04-24	263.08	263.08	263.08	263.08	532
2023-04-21	264.47	264.47	264.47	264.47	16,545
2023-04-20	256.73	256.73	256.73	256.73	255
2023-04-19	257.33	257.33	257.33	257.33	850
2023-04-18	257.33	257.33	257.33	257.33	134
2023-04-17	257.33	257.33	257.33	257.33	1,130
2023-04-14	257.33	257.33	257.33	257.33	534
2023-04-13	254.96	254.96	254.96	254.96	929
2023-04-12	256.18	256.18	256.18	256.18	2,169
2023-04-11	238.92	238.92	238.92	238.92	4,354
2023-04-10	252.60	252.60	252.60	252.60	0
2023-04-07	252.60	252.60	252.60	252.60	0
2023-04-06	252.60	252.60	252.60	252.60	1,092
2023-04-05	251.47	251.47	251.47	251.47	462
2023-04-04	247.84	247.84	247.84	247.84	144
2023-04-03	246.10	246.10	246.10	246.10	598
2023-03-31	246.88	246.88	246.88	246.88	973
2023-03-30	242.95	242.95	242.95	242.95	379
2023-03-29	242.95	242.95	242.95	242.95	1,234
2023-03-28	242.35	242.35	242.35	242.35	2,230
2023-03-27	242.84	242.84	242.84	242.84	1,213
2023-03-24	238.52	238.52	238.52	238.52	241
2023-03-23	238.43	238.43	238.43	238.43	5,024
2023-03-22	241.61	241.61	241.61	241.61	2,032
2023-03-21	239.97	239.97	239.97	239.97	3,763
2023-03-20	238.42	238.42	238.42	238.42	888
2023-03-17	238.01	238.01	238.01	238.01	15,922
2023-03-16	238.05	238.05	238.05	238.05	3,428
2023-03-15	232.32	232.32	232.32	232.32	7,798
2023-03-14	231.63	231.63	231.63	231.63	4,749
2023-03-13	232.00	232.00	232.00	232.00	81,454
2023-03-10	232.29	232.29	232.29	232.29	79,101
2023-03-09	235.67	235.67	235.67	235.67	533
2023-03-08	234.94	234.94	234.94	234.94	381
2023-03-07	237.05	237.05	237.05	237.05	386
2023-03-06	237.05	237.05	237.05	237.05	888
2023-03-03	234.70	234.70	234.70	234.70	1,374
2023-03-02	232.19	232.19	232.19	232.19	1,842
2023-03-01	236.57	236.57	236.57	236.57	1,699
2023-02-28	236.57	236.57	236.57	236.57	2,112
2023-02-27	237.21	237.21	237.21	237.21	1,190
2023-02-24	236.14	236.14	236.14	236.14	496
2023-02-23	240.22	240.22	240.22	240.22	466
2023-02-22	240.08	240.08	240.08	240.08	10,756
2023-02-21	241.65	241.65	241.65	241.65	757
2023-02-20	242.51	242.51	242.51	242.51	0
2023-02-17	242.51	242.51	242.51	242.51	917
2023-02-16	243.50	243.50	243.50	243.50	589
2023-02-15	243.23	243.23	243.23	243.23	2,643
2023-02-14	242.31	242.31	242.31	242.31	1,587
2023-02-13	248.42	248.42	248.42	248.42	20,370
2023-02-10	245.68	245.68	245.68	245.68	75
2023-02-09	247.98	247.98	247.98	247.98	561
2023-02-08	252.83	252.83	252.83	252.83	2,395
2023-02-07	250.62	250.62	250.62	250.62	476
2023-02-06	246.51	246.51	246.51	246.51	418
2023-02-03	246.51	246.51	246.51	246.51	538
2023-02-02	255.36	255.36	255.36	255.36	608
2023-02-01	253.48	253.48	253.48	253.48	553
2023-01-31	250.72	250.72	250.72	250.72	558
2023-01-30	251.80	251.80	251.80	251.80	406
2023-01-27	250.38	250.38	250.38	250.38	202
2023-01-26	246.24	246.24	246.24	246.24	744
2023-01-25	247.75	247.75	247.75	247.75	440
2023-01-24	247.75	247.75	247.75	247.75	560
2023-01-23	253.63	253.63	253.63	253.63	2,768
2023-01-20	253.88	253.88	253.88	253.88	31,309
2023-01-19	251.91	251.91	251.91	251.91	1,025
2023-01-18	254.22	254.22	254.22	254.22	563
2023-01-17	256.71	256.71	256.71	256.71	3,841
2023-01-16	255.87	255.87	255.87	255.87	0
2023-01-13	255.87	255.87	255.87	255.87	765
2023-01-12	257.71	257.71	257.71	257.71	178
2023-01-11	256.06	256.06	256.06	256.06	298
2023-01-10	256.19	256.19	256.19	256.19	536
2023-01-09	257.25	257.25	257.25	257.25	143
2023-01-06	256.88	256.88	256.88	256.88	128
2023-01-05	259.04	259.04	259.04	259.04	99
2023-01-04	257.10	257.10	257.10	257.10	391
2023-01-03	262.71	262.71	262.71	262.71	142
2023-01-02	256.85	256.85	256.85	256.85	0
2022-12-30	256.85	256.85	256.85	256.85	0
2022-12-29	256.85	256.85	256.85	256.85	0
2022-12-28	256.85	256.85	256.85	256.85	612
2022-12-27	252.58	252.58	252.58	252.58	0
2022-12-26	252.58	252.58	252.58	252.58	0
2022-12-23	252.58	252.58	252.58	252.58	150
2022-12-22	252.58	252.58	252.58	252.58	281
2022-12-21	254.41	254.41	254.41	254.41	139
2022-12-20	250.43	250.43	250.43	250.43	716
2022-12-19	249.19	249.19	249.19	249.19	58
2022-12-16	248.93	248.93	248.93	248.93	125
2022-12-15	251.30	251.30	251.30	251.30	92
2022-12-14	253.58	253.58	253.58	253.58	49
2022-12-13	252.53	252.53	252.53	252.53	407
2022-12-12	249.15	249.15	249.15	249.15	211
2022-12-09	247.40	247.40	247.40	247.40	101,195
2022-12-08	245.85	245.85	245.85	245.85	1,970
2022-12-07	244.77	244.77	244.77	244.77	70
2022-12-06	245.48	245.48	245.48	245.48	8
2022-12-05	250.78	250.78	250.78	250.78	817
2022-12-02	250.66	250.66	250.66	250.66	109
2022-12-01	250.66	250.66	250.66	250.66	546
2022-11-30	241.52	241.52	241.52	241.52	27
2022-11-29	237.31	237.31	237.31	237.31	248,754
2022-11-28	237.82	237.82	237.82	237.82	804
2022-11-25	239.31	239.31	239.31	239.31	268
2022-11-24	233.34	233.34	233.34	233.34	0
2022-11-23	233.34	233.34	233.34	233.34	177
2022-11-22	233.49	233.49	233.49	233.49	6,127
2022-11-21	237.05	237.05	237.05	237.05	234
2022-11-18	224.31	224.31	224.31	224.31	739
2022-11-17	220.00	220.00	220.00	220.00	132
2022-11-16	222.50	222.50	222.50	222.50	16,744
2022-11-15	221.99	221.99	221.99	221.99	135
2022-11-14	226.87	226.87	226.87	226.87	162
2022-11-11	227.77	227.77	227.77	227.77	238
2022-11-10	216.80	216.80	216.80	216.80	193
2022-11-09	219.58	219.58	219.58	219.58	342
2022-11-08	219.70	219.70	219.70	219.70	145
2022-11-07	220.44	220.44	220.44	220.44	53
2022-11-04	218.10	218.10	218.10	218.10	1,408
2022-11-03	229.79	229.79	229.79	229.79	5,345
2022-11-02	231.96	231.96	231.96	231.96	346
2022-11-01	235.06	235.06	235.06	235.06	78
2022-10-31	237.78	237.78	237.78	237.78	82
2022-10-28	230.80	230.80	230.80	230.80	21
2022-10-27	230.80	230.80	230.80	230.80	257
2022-10-26	227.20	227.20	227.20	227.20	220
2022-10-25	225.14	225.14	225.14	225.14	48
2022-10-24	225.69	225.69	225.69	225.69	21
2022-10-21	221.53	221.53	221.53	221.53	230
2022-10-20	224.21	224.21	224.21	224.21	383
2022-10-19	225.55	225.55	225.55	225.55	828
2022-10-18	235.01	235.01	235.01	235.01	545
2022-10-17	224.44	224.44	224.44	224.44	612
2022-10-14	219.22	219.22	219.22	219.22	419
2022-10-13	219.22	219.22	219.22	219.22	625
2022-10-12	219.22	219.22	219.22	219.22	7,569
2022-10-11	221.22	221.22	221.22	221.22	50
2022-10-10	224.40	224.40	224.40	224.40	14
2022-10-07	228.40	228.40	228.40	228.40	7,237
2022-10-06	235.36	235.36	235.36	235.36	1,223
2022-10-05	238.37	238.37	238.37	238.37	738
2022-10-04	232.55	232.55	232.55	232.55	134,470
2022-10-03	227.04	227.04	227.04	227.04	577
2022-09-30	229.18	229.18	229.18	229.18	519
2022-09-29	229.18	229.18	229.18	229.18	653
2022-09-28	229.18	229.18	229.18	229.18	281
2022-09-27	232.25	232.25	232.25	232.25	9,168
2022-09-26	228.40	228.40	228.40	228.40	13
2022-09-23	232.01	232.01	232.01	232.01	657
2022-09-22	235.89	235.89	235.89	235.89	11,133
2022-09-21	244.49	244.49	244.49	244.49	6,295
2022-09-20	243.03	243.03	243.03	243.03	116,873
2022-09-19	254.90	254.90	254.90	254.90	0
2022-09-16	254.90	254.90	254.90	254.90	599
2022-09-15	260.34	260.34	260.34	260.34	702
2022-09-14	260.34	260.34	260.34	260.34	643
2022-09-13	264.34	264.34	264.34	264.34	40
2022-09-12	262.89	262.89	262.89	262.89	420
2022-09-09	260.60	260.60	260.60	260.60	135
2022-09-08	259.31	259.31	259.31	259.31	21
2022-09-07	253.04	253.04	253.04	253.04	54
2022-09-06	253.00	253.00	253.00	253.00	162
2022-09-05	256.16	256.16	256.16	256.16	0
2022-09-02	256.16	256.16	256.16	256.16	18
2022-09-01	254.74	254.74	254.74	254.74	161
2022-08-31	254.74	254.74	254.74	254.74	35,206
2022-08-30	254.52	254.52	254.52	254.52	269
2022-08-29	256.47	256.47	256.47	256.47	0
2022-08-26	256.47	256.47	256.47	256.47	234
2022-08-25	259.43	259.43	259.43	259.43	566
2022-08-24	257.42	257.42	257.42	257.42	15,324
2022-08-23	263.92	263.92	263.92	263.92	0
2022-08-22	263.92	263.92	263.92	263.92	161
2022-08-19	265.75	265.75	265.75	265.75	23
2022-08-18	262.95	262.95	262.95	262.95	135
2022-08-17	264.89	264.89	264.89	264.89	26
2022-08-16	267.58	267.58	267.58	267.58	387
2022-08-15	261.40	261.40	261.40	261.40	13
2022-08-12	261.40	261.40	261.40	261.40	222
2022-08-11	261.15	261.15	261.15	261.15	1,627
2022-08-10	258.43	258.43	258.43	258.43	670
2022-08-09	257.92	257.92	257.92	257.92	676
2022-08-08	257.02	257.02	257.02	257.02	50
2022-08-05	251.19	251.19	251.19	251.19	31
2022-08-04	249.88	249.88	249.88	249.88	128
2022-08-03	243.01	243.01	243.01	243.01	191
2022-08-02	246.43	246.43	246.43	246.43	261
2022-08-01	243.46	243.46	243.46	243.46	133
2022-07-29	243.79	243.79	243.79	243.79	246
2022-07-28	242.53	242.53	242.53	242.53	1,507
2022-07-27	243.98	243.98	243.98	243.98	175
2022-07-26	242.97	242.97	242.97	242.97	390
2022-07-25	242.50	242.50	242.50	242.50	40
2022-07-22	242.10	242.10	242.10	242.10	20
2022-07-21	241.85	241.85	241.85	241.85	231
2022-07-20	236.45	236.45	236.45	236.45	2,228
2022-07-19	233.95	233.95	233.95	233.95	59
2022-07-18	238.35	238.35	238.35	238.35	80
2022-07-15	238.92	238.92	238.92	238.92	248
2022-07-14	235.36	235.36	235.36	235.36	117
2022-07-13	236.38	236.38	236.38	236.38	311
2022-07-12	239.78	239.78	239.78	239.78	395
2022-07-11	243.63	243.63	243.63	243.63	75
2022-07-08	246.71	246.71	246.71	246.71	9
2022-07-07	246.71	246.71	246.71	246.71	332
2022-07-06	250.06	250.06	250.06	250.06	226
2022-07-05	247.69	247.69	247.69	247.69	199
2022-07-04	250.28	250.28	250.28	250.28	0
2022-07-01	250.28	250.28	250.28	250.28	61
2022-06-30	247.26	247.26	247.26	247.26	575
2022-06-29	244.58	244.58	244.58	244.58	17
2022-06-28	250.53	250.53	250.53	250.53	34,962
2022-06-27	249.84	249.84	249.84	249.84	277
2022-06-24	246.22	246.22	246.22	246.22	66
2022-06-23	237.27	237.27	237.27	237.27	0
2022-06-22	234.55	234.55	234.55	234.55	79
2022-06-21	236.47	236.47	236.47	236.47	618
2022-06-20	234.01	234.01	234.01	234.01	0
2022-06-17	234.01	234.01	234.01	234.01	0
2022-06-16	234.01	234.01	234.01	234.01	720
2022-06-15	236.72	236.72	236.72	236.72	101
2022-06-14	242.60	242.60	242.60	242.60	165
2022-06-13	244.42	244.42	244.42	244.42	1,702
2022-06-10	247.90	247.90	247.90	247.90	1,368
2022-06-09	253.15	253.15	253.15	253.15	1,480
2022-06-08	257.66	257.66	257.66	257.66	379
2022-06-07	255.67	255.67	255.67	255.67	200
2022-06-06	254.92	254.92	254.92	254.92	71
2022-06-03	256.86	256.86	256.86	256.86	0
2022-06-02	256.86	256.86	256.86	256.86	0
2022-06-01	256.86	256.86	256.86	256.86	298
2022-05-31	254.42	254.42	254.42	254.42	2,325
2022-05-30	255.18	255.18	255.18	255.18	0
2022-05-27	255.18	255.18	255.18	255.18	139
2022-05-26	253.54	253.54	253.54	253.54	18
2022-05-25	252.11	252.11	252.11	252.11	75
2022-05-24	256.91	256.91	256.91	256.91	515
2022-05-23	253.72	253.72	253.72	253.72	6
2022-05-20	252.69	252.69	252.69	252.69	194
2022-05-19	248.18	248.18	248.18	248.18	45
2022-05-18	256.26	256.26	256.26	256.26	0
2022-05-17	254.44	254.44	254.44	254.44	62
2022-05-16	249.52	249.52	249.52	249.52	35
2022-05-13	249.45	249.45	249.45	249.45	347
2022-05-12	248.99	248.99	248.99	248.99	0
2022-05-11	253.45	253.45	253.45	253.45	1,890
2022-05-10	252.40	252.40	252.40	252.40	134
2022-05-09	253.04	253.04	253.04	253.04	227
2022-05-06	250.74	250.74	250.74	250.74	85
2022-05-05	262.99	262.99	262.99	262.99	8
2022-05-04	248.01	248.01	248.01	248.01	16
2022-05-03	248.20	248.20	248.20	248.20	193
2022-05-02	251.86	251.86	251.86	251.86	0
2022-04-29	251.86	251.86	251.86	251.86	82
2022-04-28	252.88	252.88	252.88	252.88	251
2022-04-27	254.80	254.80	254.80	254.80	14
2022-04-26	257.72	257.72	257.72	257.72	150
2022-04-25	261.41	261.41	261.41	261.41	0
2022-04-22	261.41	261.41	261.41	261.41	24
2022-04-21	270.32	270.32	270.32	270.32	765
2022-04-20	266.59	266.59	266.59	266.59	40
2022-04-19	262.50	262.50	262.50	262.50	260
2022-04-18	274.43	274.43	274.43	274.43	0
2022-04-15	274.43	274.43	274.43	274.43	0
2022-04-14	274.43	274.43	274.43	274.43	115
2022-04-13	269.07	269.07	269.07	269.07	48
2022-04-12	270.01	270.01	270.01	270.01	1,296
2022-04-11	270.97	270.97	270.97	270.97	6,134
2022-04-08	276.30	276.30	276.30	276.30	20
2022-04-07	269.79	269.79	269.79	269.79	102
2022-04-06	261.94	261.94	261.94	261.94	38,718
2022-04-05	257.78	257.78	257.78	257.78	218
2022-04-04	257.08	257.08	257.08	257.08	189
2022-04-01	260.75	260.75	260.75	260.75	76
2022-03-31	268.13	268.13	268.13	268.13	220
2022-03-30	267.95	267.95	267.95	267.95	25
2022-03-29	271.00	271.00	271.00	271.00	118,689
2022-03-28	264.78	264.78	264.78	264.78	185
2022-03-25	265.28	265.28	265.28	265.28	31,075
2022-03-24	262.42	262.42	262.42	262.42	381
2022-03-23	261.18	261.18	261.18	261.18	1,227
2022-03-22	263.76	263.76	263.76	263.76	38
2022-03-21	266.65	266.65	266.65	266.65	119
2022-03-18	260.87	260.87	260.87	260.87	361
2022-03-17	261.19	261.19	261.19	261.19	66
2022-03-16	259.85	259.85	259.85	259.85	183
2022-03-15	257.72	257.72	257.72	257.72	496
2022-03-14	261.78	261.78	261.78	261.78	171
2022-03-11	256.49	256.49	256.49	256.49	396
2022-03-10	262.41	262.41	262.41	262.41	127
2022-03-09	262.51	262.51	262.51	262.51	410
2022-03-08	271.06	271.06	271.06	271.06	762
2022-03-07	273.29	273.29	273.29	273.29	357
2022-03-04	272.76	272.76	272.76	272.76	131
2022-03-03	272.72	272.72	272.72	272.72	236
2022-03-02	270.81	270.81	270.81	270.81	121
2022-03-01	271.80	271.80	271.80	271.80	496
2022-02-28	270.82	270.82	270.82	270.82	340
2022-02-25	271.40	271.40	271.40	271.40	289
2022-02-24	270.64	270.64	270.64	270.64	804
2022-02-23	266.70	266.70	266.70	266.70	318
2022-02-22	265.02	265.02	265.02	265.02	708
2022-02-21	264.04	264.04	264.04	264.04	0
2022-02-18	265.84	265.84	265.84	265.84	212
2022-02-17	271.13	271.13	271.13	271.13	0
2022-02-16	267.62	267.62	267.62	267.62	9,982
2022-02-15	272.40	272.40	272.40	272.40	360
2022-02-14	269.10	269.10	269.10	269.10	121
2022-02-11	270.98	270.98	270.98	270.98	11
2022-02-10	272.08	272.08	272.08	272.08	118,620
2022-02-09	276.65	276.65	276.65	276.65	56,760
2022-02-08	267.60	267.60	267.60	267.60	1,627
2022-02-07	267.60	267.60	267.60	267.60	933
2022-02-04	267.60	267.60	267.60	267.60	4,585
2022-02-03	267.23	267.23	267.23	267.23	127
2022-02-02	253.26	253.26	253.26	253.26	97
2022-02-01	251.00	251.00	251.00	251.00	391
2022-01-31	253.09	253.09	253.09	253.09	873
2022-01-28	256.97	256.97	256.97	256.97	0
2022-01-27	256.97	256.97	256.97	256.97	328
2022-01-26	257.92	257.92	257.92	257.92	165
2022-01-25	254.23	254.23	254.23	254.23	378
2022-01-24	260.90	260.90	260.90	260.90	90
2022-01-21	265.10	265.10	265.10	265.10	341
2022-01-20	268.29	268.29	268.29	268.29	229
2022-01-19	262.32	262.32	262.32	262.32	102
2022-01-18	259.20	259.20	259.20	259.20	569
2022-01-17	262.62	262.62	262.62	262.62	0
2022-01-14	262.84	262.84	262.84	262.84	16,003
2022-01-13	261.36	261.36	261.36	261.36	312
2022-01-12	262.34	262.34	262.34	262.34	374
2022-01-11	258.01	258.01	258.01	258.01	224
2022-01-10	255.32	255.32	255.32	255.32	729
2022-01-07	253.07	253.07	253.07	253.07	373
2022-01-06	252.36	252.36	252.36	252.36	225
2022-01-05	253.50	253.50	253.50	253.50	127
2022-01-04	250.50	250.50	250.50	250.50	318
2022-01-03	254.39	254.39	254.39	254.39	0
2021-12-31	254.39	254.39	254.39	254.39	0
2021-12-30	254.39	254.39	254.39	254.39	157
2021-12-29	250.07	250.07	250.07	250.07	40
2021-12-28	247.07	247.07	247.07	247.07	0
2021-12-27	247.07	247.07	247.07	247.07	0
2021-12-24	247.07	247.07	247.07	247.07	0
2021-12-23	247.07	247.07	247.07	247.07	486
2021-12-22	245.69	245.69	245.69	245.69	183
2021-12-21	253.92	253.92	253.92	253.92	44
2021-12-20	253.22	253.22	253.22	253.22	8,582
2021-12-17	257.16	257.16	257.16	257.16	281
2021-12-16	253.70	253.70	253.70	253.70	294
2021-12-15	249.61	249.61	249.61	249.61	336
2021-12-14	248.91	248.91	248.91	248.91	2,947
2021-12-13	252.73	252.73	252.73	252.73	365
2021-12-10	244.97	244.97	244.97	244.97	259
2021-12-09	246.11	246.11	246.11	246.11	164
2021-12-08	245.89	245.89	245.89	245.89	1,082
2021-12-07	251.84	251.84	251.84	251.84	532
2021-12-06	248.84	248.84	248.84	248.84	52
2021-12-03	243.53	243.53	243.53	243.53	378
2021-12-02	242.77	242.77	242.77	242.77	156
2021-12-01	240.18	240.18	240.18	240.18	591
2021-11-30	241.48	241.48	241.48	241.48	249
2021-11-29	243.86	243.86	243.86	243.86	83
2021-11-26	244.62	244.62	244.62	244.62	2,329
2021-11-25	244.46	244.46	244.46	244.46	0
2021-11-24	245.38	245.38	245.38	245.38	158
2021-11-23	245.75	245.75	245.75	245.75	1,096
2021-11-22	246.82	246.82	246.82	246.82	924
2021-11-19	250.15	250.15	250.15	250.15	217
2021-11-18	249.26	249.26	249.26	249.26	721
2021-11-17	247.90	247.90	247.90	247.90	71,034
2021-11-16	244.49	244.49	244.49	244.49	297
2021-11-15	244.70	244.70	244.70	244.70	8,429
2021-11-12	243.41	243.41	243.41	243.41	4,119
2021-11-11	242.47	242.47	242.47	242.47	603
2021-11-10	247.06	247.06	247.06	247.06	309
2021-11-09	244.34	244.34	244.34	244.34	90
2021-11-08	241.53	241.53	241.53	241.53	761
2021-11-05	240.09	240.09	240.09	240.09	358
2021-11-04	245.72	245.72	245.72	245.72	881
2021-11-03	243.56	243.56	243.56	243.56	6,417
2021-11-02	242.74	242.74	242.74	242.74	333
2021-11-01	241.44	241.44	241.44	241.44	112
2021-10-29	239.81	239.81	239.81	239.81	191
2021-10-28	244.09	244.09	244.09	244.09	155
2021-10-27	246.16	246.16	246.16	246.16	284
2021-10-26	247.29	247.29	247.29	247.29	201
2021-10-25	246.83	246.83	246.83	246.83	191
2021-10-22	246.86	246.86	246.86	246.86	436
2021-10-21	246.75	246.75	246.75	246.75	319
2021-10-20	244.89	244.89	244.89	244.89	6,522
2021-10-19	242.20	242.20	242.20	242.20	2,101
2021-10-18	240.84	240.84	240.84	240.84	321
2021-10-15	243.35	243.35	243.35	243.35	822
2021-10-14	240.45	240.45	240.45	240.45	55
2021-10-13	240.44	240.44	240.44	240.44	1,745
2021-10-12	236.74	236.74	236.74	236.74	717
2021-10-11	237.78	237.78	237.78	237.78	104
2021-10-08	241.09	241.09	241.09	241.09	1,446
2021-10-07	247.18	247.18	247.18	247.18	96
2021-10-06	243.31	243.31	243.31	243.31	287
2021-10-05	244.50	244.50	244.50	244.50	258
2021-10-04	241.72	241.72	241.72	241.72	262
2021-10-01	244.21	244.21	244.21	244.21	844
2021-09-30	248.23	248.23	248.23	248.23	135
2021-09-29	251.14	251.14	251.14	251.14	286
2021-09-28	248.72	248.72	248.72	248.72	213
2021-09-27	250.40	250.40	250.40	250.40	235
2021-09-24	253.82	253.82	253.82	253.82	0
2021-09-23	255.57	255.57	255.57	255.57	363
2021-09-22	260.80	260.80	260.80	260.80	393
2021-09-21	260.53	260.53	260.53	260.53	319
2021-09-20	261.41	261.41	261.41	261.41	170
2021-09-17	262.00	262.00	262.00	262.00	21
2021-09-16	263.04	263.04	263.04	263.04	371
2021-09-15	262.37	262.37	262.37	262.37	306
2021-09-14	257.74	257.74	257.74	257.74	112
2021-09-13	259.81	259.81	259.81	259.81	10,407
2021-09-10	258.50	258.50	258.50	258.50	169
2021-09-09	261.15	261.15	261.15	261.15	264
2021-09-08	262.15	262.15	262.15	262.15	373
2021-09-07	257.51	257.51	257.51	257.51	428
2021-09-06	257.17	257.17	257.17	257.17	0
2021-09-03	256.37	256.37	256.37	256.37	200
2021-09-02	252.99	252.99	252.99	252.99	339
2021-09-01	251.50	251.50	251.50	251.50	1,585
2021-08-31	251.50	251.50	251.50	251.50	403
2021-08-30	247.62	247.62	247.62	247.62	0
2021-08-27	247.62	247.62	247.62	247.62	678
2021-08-26	246.80	246.80	246.80	246.80	281
2021-08-25	246.82	246.82	246.82	246.82	332
2021-08-24	248.68	248.68	248.68	248.68	182
2021-08-23	250.92	250.92	250.92	250.92	971
2021-08-20	246.54	246.54	246.54	246.54	210
2021-08-19	248.40	248.40	248.40	248.40	352
2021-08-18	250.62	250.62	250.62	250.62	2,942
2021-08-17	255.16	255.16	255.16	255.16	218
2021-08-16	248.45	248.45	248.45	248.45	271
2021-08-13	246.71	246.71	246.71	246.71	3,709
2021-08-12	241.56	241.56	241.56	241.56	29,954
2021-08-11	239.20	239.20	239.20	239.20	502
2021-08-10	238.79	238.79	238.79	238.79	114
2021-08-09	240.64	240.64	240.64	240.64	202
2021-08-06	241.72	241.72	241.72	241.72	626
2021-08-05	242.80	242.80	242.80	242.80	689
2021-08-04	254.91	254.91	254.91	254.91	536
2021-08-03	255.54	255.54	255.54	255.54	204
2021-08-02	256.20	256.20	256.20	256.20	282
2021-07-30	255.60	255.60	255.60	255.60	350
2021-07-29	253.55	253.55	253.55	253.55	455
2021-07-28	253.84	253.84	253.84	253.84	87
2021-07-27	255.93	255.93	255.93	255.93	247
2021-07-26	248.36	248.36	248.36	248.36	216
2021-07-23	250.91	250.91	250.91	250.91	110
2021-07-22	247.93	247.93	247.93	247.93	2,470
2021-07-21	244.68	244.68	244.68	244.68	1,361
2021-07-20	251.74	251.74	251.74	251.74	168
2021-07-19	247.96	247.96	247.96	247.96	656
2021-07-16	246.23	246.23	246.23	246.23	22,235
2021-07-15	243.82	243.82	243.82	243.82	850
2021-07-14	244.73	244.73	244.73	244.73	315
2021-07-13	249.10	249.10	249.10	249.10	14,316
2021-07-12	250.69	250.69	250.69	250.69	574
2021-07-09	251.63	251.63	251.63	251.63	143
2021-07-08	249.80	249.80	249.80	249.80	391
2021-07-07	249.61	249.61	249.61	249.61	491
2021-07-06	248.25	248.25	248.25	248.25	528
2021-07-05	248.45	248.45	248.45	248.45	0
2021-07-02	246.50	246.50	246.50	246.50	284
2021-07-01	245.82	245.82	245.82	245.82	800
2021-06-30	244.51	244.51	244.51	244.51	196
2021-06-29	247.21	247.21	247.21	247.21	59
2021-06-28	242.53	242.53	242.53	242.53	575
2021-06-25	240.13	240.13	240.13	240.13	120
2021-06-24	240.50	240.50	240.50	240.50	126
2021-06-23	238.41	238.41	238.41	238.41	945
2021-06-22	240.46	240.46	240.46	240.46	53
2021-06-21	239.71	239.71	239.71	239.71	186
2021-06-18	242.13	242.13	242.13	242.13	507
2021-06-17	242.04	242.04	242.04	242.04	150
2021-06-16	242.35	242.35	242.35	242.35	313
2021-06-15	241.86	241.86	241.86	241.86	212
2021-06-14	240.94	240.94	240.94	240.94	183
2021-06-11	244.42	244.42	244.42	244.42	515
2021-06-10	242.64	242.64	242.64	242.64	21,619
2021-06-09	242.90	242.90	242.90	242.90	182
2021-06-08	239.91	239.91	239.91	239.91	20,880
2021-06-07	240.95	240.95	240.95	240.95	33,191
2021-06-04	238.41	238.41	238.41	238.41	107
2021-06-03	238.41	238.41	238.41	238.41	154
2021-06-02	238.91	238.91	238.91	238.91	16
2021-06-01	240.35	240.35	240.35	240.35	625
2021-05-28	243.44	243.44	243.44	243.44	150
2021-05-27	240.32	240.32	240.32	240.32	476
2021-05-26	241.67	241.67	241.67	241.67	131
2021-05-25	241.93	241.93	241.93	241.93	365
2021-05-24	247.56	247.56	247.56	247.56	290,192
2021-05-21	247.56	247.56	247.56	247.56	267
2021-05-20	243.62	243.62	243.62	243.62	190
2021-05-19	241.31	241.31	241.31	241.31	512
2021-05-18	241.78	241.78	241.78	241.78	11,163
2021-05-17	244.00	244.00	244.00	244.00	404
2021-05-14	243.81	243.81	243.81	243.81	860
2021-05-13	244.93	244.93	244.93	244.93	46
2021-05-12	242.84	242.84	242.84	242.84	1,122
2021-05-11	244.93	244.93	244.93	244.93	30
2021-05-10	245.81	245.81	245.81	245.81	1,153
2021-05-07	239.69	239.69	239.69	239.69	8,161
2021-05-06	239.09	239.09	239.09	239.09	1,197
2021-05-05	247.49	247.49	247.49	247.49	343
2021-05-04	252.53	252.53	252.53	252.53	327
2021-04-30	252.97	252.97	252.97	252.97	142
2021-04-29	254.75	254.75	254.75	254.75	517
2021-04-28	258.53	258.53	258.53	258.53	29
2021-04-27	255.28	255.28	255.28	255.28	61
2021-04-26	256.30	256.30	256.30	256.30	2,055
2021-04-23	257.23	257.23	257.23	257.23	208
2021-04-22	258.55	258.55	258.55	258.55	501
2021-04-21	259.28	259.28	259.28	259.28	281
2021-04-20	258.96	258.96	258.96	258.96	234
2021-04-19	257.20	257.20	257.20	257.20	1,563
2021-04-16	257.82	257.82	257.82	257.82	773
2021-04-15	255.88	255.88	255.88	255.88	258
2021-04-14	248.88	248.88	248.88	248.88	6,010
2021-04-13	250.40	250.40	250.40	250.40	1,627
2021-04-12	245.46	245.46	245.46	245.46	492
2021-04-09	244.83	244.83	244.83	244.83	1,336
2021-04-08	243.80	243.80	243.80	243.80	267
2021-04-07	243.53	243.53	243.53	243.53	769
2021-04-06	246.83	246.83	246.83	246.83	997
2021-04-01	243.01	243.01	243.01	243.01	400
2021-03-31	243.97	243.97	243.97	243.97	145
2021-03-30	246.61	246.61	246.61	246.61	573
2021-03-29	244.82	244.82	244.82	244.82	309
2021-03-26	240.28	240.28	240.28	240.28	553
2021-03-25	240.28	240.28	240.28	240.28	1,706
2021-03-24	241.10	241.10	241.10	241.10	539
2021-03-23	241.61	241.61	241.61	241.61	665
2021-03-22	239.96	239.96	239.96	239.96	683
2021-03-19	240.57	240.57	240.57	240.57	589
2021-03-18	240.22	240.22	240.22	240.22	948
2021-03-17	240.22	240.22	240.22	240.22	494
2021-03-16	239.56	239.56	239.56	239.56	689
2021-03-15	240.33	240.33	240.33	240.33	428
2021-03-12	240.41	240.41	240.41	240.41	442
2021-03-11	238.03	238.03	238.03	238.03	4,223
2021-03-10	243.39	243.39	243.39	243.39	1,753
2021-03-09	246.94	246.94	246.94	246.94	143
2021-03-08	246.97	246.97	246.97	246.97	325
2021-03-05	244.47	244.47	244.47	244.47	124
2021-03-04	241.22	241.22	241.22	241.22	208
2021-03-03	242.06	242.06	242.06	242.06	252
2021-03-02	242.94	242.94	242.94	242.94	565
2021-03-01	244.93	244.93	244.93	244.93	732
2021-02-26	246.20	246.20	246.20	246.20	346
2021-02-25	248.09	248.09	248.09	248.09	960
2021-02-24	247.03	247.03	247.03	247.03	948
2021-02-23	245.51	245.51	245.51	245.51	1,312
2021-02-22	242.43	242.43	242.43	242.43	303
2021-02-19	249.59	249.59	249.59	249.59	2,114
2021-02-18	256.58	256.58	256.58	256.58	390
2021-02-17	257.32	257.32	257.32	257.32	711
2021-02-16	255.51	255.51	255.51	255.51	1,708
2021-02-15	255.56	255.56	255.56	255.56	0
2021-02-12	255.56	255.56	255.56	255.56	592
2021-02-11	252.16	252.16	252.16	252.16	1,473
2021-02-10	253.13	253.13	253.13	253.13	185
2021-02-09	255.20	255.20	255.20	255.20	139
2021-02-08	257.17	257.17	257.17	257.17	632
2021-02-05	255.16	255.16	255.16	255.16	500
2021-02-04	259.89	259.89	259.89	259.89	157
2021-02-03	258.49	258.49	258.49	258.49	1,525
2021-02-02	261.98	261.98	261.98	261.98	143
2021-02-01	263.18	263.18	263.18	263.18	251
2021-01-29	262.57	262.57	262.57	262.57	288
2021-01-28	255.21	255.21	255.21	255.21	729
2021-01-27	254.65	254.65	254.65	254.65	482
2021-01-26	259.11	259.11	259.11	259.11	486
2021-01-25	259.48	259.48	259.48	259.48	781
2021-01-22	260.65	260.65	260.65	260.65	511
2021-01-21	260.16	260.16	260.16	260.16	160,248
2021-01-20	261.75	261.75	261.75	261.75	417
2021-01-19	261.82	261.82	261.82	261.82	244
2021-01-18	260.29	260.29	260.29	260.29	0
2021-01-15	262.55	262.55	262.55	262.55	43
2021-01-14	258.23	258.23	258.23	258.23	237
2021-01-13	266.98	266.98	266.98	266.98	138
2021-01-12	261.05	261.05	261.05	261.05	273
2021-01-11	253.94	253.94	253.94	253.94	688
2021-01-08	254.90	254.90	254.90	254.90	624
2021-01-07	255.03	255.03	255.03	255.03	830
2021-01-06	252.83	252.83	252.83	252.83	1,047
2021-01-05	247.73	247.73	247.73	247.73	501
2021-01-04	247.37	247.37	247.37	247.37	669
2020-12-31	247.45	247.45	247.45	247.45	0
2020-12-30	248.69	248.69	248.69	248.69	545
2020-12-29	248.52	248.52	248.52	248.52	510
2020-12-24	246.40	246.40	246.40	246.40	0
2020-12-23	246.40	246.40	246.40	246.40	95
2020-12-22	249.25	249.25	249.25	249.25	533
2020-12-21	247.24	247.24	247.24	247.24	99
2020-12-18	247.82	247.82	247.82	247.82	307
2020-12-17	248.22	248.22	248.22	248.22	56
2020-12-16	244.05	244.05	244.05	244.05	4,599
2020-12-15	242.97	242.97	242.97	242.97	535
2020-12-14	245.24	245.24	245.24	245.24	788
2020-12-11	242.66	242.66	242.66	242.66	598
2020-12-10	240.04	240.04	240.04	240.04	913
2020-12-09	240.04	240.04	240.04	240.04	110
2020-12-08	237.35	237.35	237.35	237.35	175
2020-12-07	238.59	238.59	238.59	238.59	45,444
2020-12-04	239.96	239.96	239.96	239.96	355
2020-12-03	236.13	236.13	236.13	236.13	1,429
2020-12-02	242.58	242.58	242.58	242.58	219
2020-12-01	235.27	235.27	235.27	235.27	466
2020-11-30	231.83	231.83	231.83	231.83	766
2020-11-27	227.29	227.29	227.29	227.29	3,654
2020-11-26	227.50	227.50	227.50	227.50	13,800
2020-11-25	226.99	226.99	226.99	226.99	1,899
2020-11-24	227.75	227.75	227.75	227.75	685
2020-11-23	229.23	229.23	229.23	229.23	2,420
2020-11-20	232.10	232.10	232.10	232.10	1,235
2020-11-19	233.98	233.98	233.98	233.98	2,468
2020-11-18	235.95	235.95	235.95	235.95	466
2020-11-17	242.60	242.60	242.60	242.60	1,842
2020-11-16	243.90	243.90	243.90	243.90	416
2020-11-13	241.42	241.42	241.42	241.42	275
2020-11-12	242.79	242.79	242.79	242.79	1,652
2020-11-11	242.03	242.03	242.03	242.03	459
2020-11-10	240.74	240.74	240.74	240.74	415
2020-11-09	243.27	243.27	243.27	243.27	21,215
2020-11-06	238.91	238.91	238.91	238.91	443
2020-11-05	237.00	237.00	237.00	237.00	1,358
2020-11-04	244.24	244.24	244.24	244.24	286
2020-11-03	235.59	235.59	235.59	235.59	78
2020-11-02	234.90	234.90	234.90	234.90	794
2020-10-30	228.53	228.53	228.53	228.53	222
2020-10-29	234.98	234.98	234.98	234.98	205
2020-10-28	237.20	237.20	237.20	237.20	374
2020-10-27	244.24	244.24	244.24	244.24	704
2020-10-26	239.90	239.90	239.90	239.90	169,162
2020-10-23	240.12	240.12	240.12	240.12	510
2020-10-22	235.62	235.62	235.62	235.62	225
2020-10-21	232.00	232.00	232.00	232.00	240
2020-10-20	237.29	237.29	237.29	237.29	155
2020-10-16	237.92	237.92	237.92	237.92	143
2020-10-15	232.26	232.26	232.26	232.26	156
2020-10-14	235.24	235.24	235.24	235.24	505
2020-10-13	238.29	238.29	238.29	238.29	1,920
2020-10-12	237.22	237.22	237.22	237.22	218
2020-10-09	235.45	235.45	235.45	235.45	614
2020-10-08	236.46	236.46	236.46	236.46	776
2020-10-07	237.01	237.01	237.01	237.01	289
2020-10-06	238.30	238.30	238.30	238.30	373
2020-10-05	236.94	236.94	236.94	236.94	300
2020-10-02	232.35	232.35	232.35	232.35	374
2020-10-01	231.22	231.22	231.22	231.22	1,233
2020-09-30	231.33	231.33	231.33	231.33	329
2020-09-29	225.72	225.72	225.72	225.72	555
2020-09-28	226.34	226.34	226.34	226.34	193
2020-09-25	220.79	220.79	220.79	220.79	126
2020-09-24	221.46	221.46	221.46	221.46	407
2020-09-23	228.78	228.78	228.78	228.78	282
2020-09-22	224.85	224.85	224.85	224.85	236
2020-09-21	231.43	231.43	231.43	231.43	4,420
2020-09-18	231.45	231.45	231.45	231.45	790
2020-09-17	228.58	228.58	228.58	228.58	400
2020-09-16	225.54	225.54	225.54	225.54	366
2020-09-15	229.95	229.95	229.95	229.95	720
2020-09-14	235.67	235.67	235.67	235.67	304
2020-09-11	234.74	234.74	234.74	234.74	366
2020-04-03	229.71	229.71	229.71	229.71	0
2020-04-02	229.71	229.71	229.71	229.71	74
2020-04-01	222.52	222.52	222.52	222.52	424

Share	Price	Change
Fletcher King (FLK)	45.50	30%
Ondine Biomed (OBI)	6.50	26.83%
Helix Exploration (HEX)	16.40	26.15%
Roadside Real (ROAD)	9.50	15.85%
Angle (AGL)	15.50	12.73%

Share	Price	Change
Mirriad Advertising (MIRI)	1.325	-39.08%
Indus Gas (INDI)	9.40	-21.67%
Regtech Open (RTOP)	2.55	-14.93%
Seeen (SEEN)	3.75	-14.77%
Physiomics (PYC)	1.30	-13.33%

Share	Price	Volume
Tower Resources (TRP)	0.0215	112,582,709
Mosman Oil Gas (MSMN)	0.019	90,648,619
Echo Energy (ECHO)	0.0031	65,206,678
Baron Oil (BOIL)	0.065	63,039,528
Premier African Minerals (PREM)	0.1925	62,778,227