Wal Mart Stores Share History

Wal Mart Stores Share Price history. The following table shows end-of-day data 0R1W historical share prices for Wal Mart Stores, 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.

0R1W.L
Share Price 0R1W.L
Charts 0R1W.L
Trades 0R1W.L
History Compare
0R1W.L 0R1W.L
Share News 0R1W.L
RNS 0R1W.L
Accounts

Date	Open	High	Low	Close	Volume
2024-04-26	59.60	59.60	59.60	59.60	9,534
2024-04-25	59.60	59.60	59.60	59.60	17,704
2024-04-24	59.60	59.60	59.60	59.60	224,794
2024-04-23	59.60	59.60	59.60	59.60	4,229,779
2024-04-22	59.60	59.60	59.60	59.60	14,250
2024-04-19	59.60	59.60	59.60	59.60	10,966
2024-04-18	59.60	59.60	59.60	59.60	12,168
2024-04-17	59.60	59.60	59.60	59.60	13,609
2024-04-16	59.60	59.60	59.60	59.60	16,213
2024-04-15	59.60	59.60	59.60	59.60	20,297
2024-04-12	59.60	59.60	59.60	59.60	17,038
2024-04-11	59.60	59.60	59.60	59.60	8,774
2024-04-10	59.60	59.60	59.60	59.60	20,064
2024-04-09	59.60	59.60	59.60	59.60	9,786
2024-04-08	59.60	59.60	59.60	59.60	12,629
2024-04-05	59.60	59.60	59.60	59.60	24,389
2024-04-04	59.60	59.60	59.60	59.60	18,893
2024-04-03	59.60	59.60	59.60	59.60	12,512
2024-04-02	59.60	59.60	59.60	59.60	27,816
2024-04-01	59.60	59.60	59.60	59.60	0
2024-03-29	59.60	59.60	59.60	59.60	0
2024-03-28	59.60	59.60	59.60	59.60	9,765
2024-03-27	59.60	59.60	59.60	59.60	7,086
2024-03-26	59.60	59.60	59.60	59.60	2,352,208
2024-03-25	59.60	59.60	59.60	59.60	21,778
2024-03-22	59.60	59.60	59.60	59.60	265,268
2024-03-21	59.60	59.60	59.60	59.60	17,357
2024-03-20	59.60	59.60	59.60	59.60	11,827
2024-03-19	59.60	59.60	59.60	59.60	2,110,265
2024-03-18	59.60	59.60	59.60	59.60	14,613
2024-03-15	59.60	59.60	59.60	59.60	13,671
2024-03-14	59.60	59.60	59.60	59.60	27,185
2024-03-13	59.60	59.60	59.60	59.60	22,879
2024-03-12	59.60	59.60	59.60	59.60	1,282,406
2024-03-11	59.60	59.60	59.60	59.60	27,871
2024-03-08	59.60	59.60	59.60	59.60	10,908
2024-03-07	59.60	59.60	59.60	59.60	14,324
2024-03-06	59.60	59.60	59.60	59.60	15,475
2024-03-05	59.60	59.60	59.60	59.60	25,504
2024-03-04	59.60	59.60	59.60	59.60	16,736
2024-03-01	59.60	59.60	59.60	59.60	30,740
2024-02-29	59.60	59.60	59.60	59.60	21,211
2024-02-28	59.60	59.60	59.60	59.60	22,536
2024-02-27	133.93	133.93	59.60	59.60	16,589
2024-02-26	133.93	133.93	133.93	133.93	31,001
2024-02-23	133.93	133.93	133.93	133.93	7,526
2024-02-22	133.93	133.93	133.93	133.93	37,365
2024-02-21	133.93	133.93	133.93	133.93	8,147
2024-02-20	133.93	133.93	133.93	133.93	72,191
2024-02-19	133.93	133.93	133.93	133.93	0
2024-02-16	133.93	133.93	133.93	133.93	9,301
2024-02-15	133.93	133.93	133.93	133.93	1,873
2024-02-14	133.93	133.93	133.93	133.93	470,801
2024-02-13	133.93	133.93	133.93	133.93	6,627
2024-02-12	133.93	133.93	133.93	133.93	4,540
2024-02-09	133.93	133.93	133.93	133.93	4,564
2024-02-08	133.93	133.93	133.93	133.93	4,784
2024-02-07	133.93	133.93	133.93	133.93	10,171
2024-02-06	133.93	133.93	133.93	133.93	1,598,966
2024-02-05	133.93	133.93	133.93	133.93	6,624
2024-02-02	133.93	133.93	133.93	133.93	13,131
2024-02-01	133.93	133.93	133.93	133.93	9,861
2024-01-31	133.93	133.93	133.93	133.93	8,111
2024-01-30	133.93	133.93	133.93	133.93	2,930
2024-01-29	133.93	133.93	133.93	133.93	8,840
2024-01-26	133.93	133.93	133.93	133.93	4,285
2024-01-25	133.93	133.93	133.93	133.93	3,048
2024-01-24	133.93	133.93	133.93	133.93	411,810
2024-01-23	133.93	133.93	133.93	133.93	654,542
2024-01-22	133.93	133.93	133.93	133.93	4,764
2024-01-19	133.93	133.93	133.93	133.93	7,330
2024-01-18	133.93	133.93	133.93	133.93	85,178
2024-01-17	133.93	133.93	133.93	133.93	4,467
2024-01-16	133.93	133.93	133.93	133.93	77,096
2024-01-15	133.93	133.93	133.93	133.93	73
2024-01-12	133.93	133.93	133.93	133.93	2,438
2024-01-11	133.93	133.93	133.93	133.93	3,840
2024-01-10	133.93	133.93	133.93	133.93	23,292
2024-01-09	133.93	133.93	133.93	133.93	6,299
2024-01-08	133.93	133.93	133.93	133.93	1,268
2024-01-05	133.93	133.93	133.93	133.93	169,861
2024-01-04	133.93	133.93	133.93	133.93	78,525
2024-01-03	133.93	133.93	133.93	133.93	74,302
2024-01-02	133.93	133.93	133.93	133.93	3,970
2024-01-01	133.93	133.93	133.93	133.93	0
2023-12-29	133.93	133.93	133.93	133.93	1,221
2023-12-28	133.93	133.93	133.93	133.93	18,963
2023-12-27	133.93	133.93	133.93	133.93	3,397
2023-12-26	133.93	133.93	133.93	133.93	0
2023-12-25	133.93	133.93	133.93	133.93	0
2023-12-22	133.93	133.93	133.93	133.93	8,122
2023-12-21	133.93	133.93	133.93	133.93	9,133
2023-12-20	133.93	133.93	133.93	133.93	2,665,317
2023-12-19	133.93	133.93	133.93	133.93	13,141
2023-12-18	133.93	133.93	133.93	133.93	9,755
2023-12-15	133.93	133.93	133.93	133.93	4,099
2023-12-14	133.93	133.93	133.93	133.93	7,104
2023-12-13	133.93	133.93	133.93	133.93	8,717
2023-12-12	133.93	133.93	133.93	133.93	4,358
2023-12-11	133.93	133.93	133.93	133.93	10,041
2023-12-08	133.93	133.93	133.93	133.93	350,109
2023-12-07	133.93	133.93	133.93	133.93	8,041
2023-12-06	133.93	133.93	133.93	133.93	14,712
2023-12-05	133.93	133.93	133.93	133.93	19,803
2023-12-04	133.93	133.93	133.93	133.93	7,866
2023-12-01	133.93	133.93	133.93	133.93	14,223
2023-11-30	133.93	133.93	133.93	133.93	5,717
2023-11-29	133.93	133.93	133.93	133.93	9,503
2023-11-28	133.93	133.93	133.93	133.93	11,311
2023-11-27	133.93	133.93	133.93	133.93	7,085
2023-11-24	133.93	133.93	133.93	133.93	5,628
2023-11-23	133.93	133.93	133.93	133.93	0
2023-11-22	133.93	133.93	133.93	133.93	296,228
2023-11-21	133.93	133.93	133.93	133.93	427,469
2023-11-20	133.93	133.93	133.93	133.93	13,832
2023-11-17	133.93	133.93	133.93	133.93	14,134
2023-11-16	133.93	133.93	133.93	133.93	35,448
2023-11-15	133.93	133.93	133.93	133.93	79,223
2023-11-14	133.93	133.93	133.93	133.93	6,398
2023-11-13	133.93	133.93	133.93	133.93	5,916
2023-11-10	133.93	133.93	133.93	133.93	4,381
2023-11-09	133.93	133.93	133.93	133.93	1,486
2023-11-08	133.93	133.93	133.93	133.93	2,930
2023-11-07	133.93	133.93	133.93	133.93	2,115
2023-11-06	133.93	133.93	133.93	133.93	191,126
2023-11-03	133.93	133.93	133.93	133.93	2,109
2023-11-02	133.93	133.93	133.93	133.93	3,094
2023-11-01	133.93	133.93	133.93	133.93	5,254
2023-10-31	133.93	133.93	133.93	133.93	2,311
2023-10-30	133.93	133.93	133.93	133.93	1,777
2023-10-27	133.93	133.93	133.93	133.93	2,119
2023-10-26	133.93	133.93	133.93	133.93	932
2023-10-25	133.93	133.93	133.93	133.93	7,804
2023-10-24	133.93	133.93	133.93	133.93	4,047
2023-10-23	133.93	133.93	133.93	133.93	17,060
2023-10-20	133.93	133.93	133.93	133.93	2,670
2023-10-19	133.93	133.93	133.93	133.93	5,229
2023-10-18	133.93	133.93	133.93	133.93	2,593
2023-10-17	133.93	133.93	133.93	133.93	1,687
2023-10-16	133.93	133.93	133.93	133.93	2,631
2023-10-13	133.93	133.93	133.93	133.93	5,988
2023-10-12	133.93	133.93	133.93	133.93	1,799
2023-10-11	133.93	133.93	133.93	133.93	5,509
2023-10-10	133.93	133.93	133.93	133.93	3,055
2023-10-09	133.93	133.93	133.93	133.93	3,629
2023-10-06	133.93	133.93	133.93	133.93	12,410
2023-10-05	133.93	133.93	133.93	133.93	2,246
2023-10-04	133.93	133.93	133.93	133.93	3,442
2023-10-03	133.93	133.93	133.93	133.93	4,120
2023-10-02	133.93	133.93	133.93	133.93	2,025
2023-09-29	133.93	133.93	133.93	133.93	3,575
2023-09-28	133.93	133.93	133.93	133.93	1,834
2023-09-27	133.93	133.93	133.93	133.93	24,266
2023-09-26	133.93	133.93	133.93	133.93	1,679
2023-09-25	133.93	133.93	133.93	133.93	84,942
2023-09-22	133.93	133.93	133.93	133.93	1,852
2023-09-21	133.93	133.93	133.93	133.93	1,971
2023-09-20	133.93	133.93	133.93	133.93	1,049
2023-09-19	133.93	133.93	133.93	133.93	2,193
2023-09-18	133.93	133.93	133.93	133.93	1,042
2023-09-15	133.93	133.93	133.93	133.93	1,268
2023-09-14	133.93	133.93	133.93	133.93	2,041
2023-09-13	133.93	133.93	133.93	133.93	3,815
2023-09-12	133.93	133.93	133.93	133.93	1,924
2023-09-11	133.93	133.93	133.93	133.93	79,984
2023-09-08	133.93	133.93	133.93	133.93	2,964
2023-09-07	133.93	133.93	133.93	133.93	162,365
2023-09-06	133.93	133.93	133.93	133.93	3,789
2023-09-05	133.93	133.93	133.93	133.93	4,477
2023-09-04	133.93	133.93	133.93	133.93	3
2023-09-01	133.93	133.93	133.93	133.93	2,090
2023-08-31	133.93	133.93	133.93	133.93	2,418
2023-08-30	133.93	133.93	133.93	133.93	552
2023-08-29	133.93	133.93	133.93	133.93	5,145
2023-08-28	133.93	133.93	133.93	133.93	0
2023-08-25	133.93	133.93	133.93	133.93	1,625
2023-08-24	133.93	133.93	133.93	133.93	5,666
2023-08-23	133.93	133.93	133.93	133.93	7,700
2023-08-22	133.93	133.93	133.93	133.93	1,146
2023-08-21	133.93	133.93	133.93	133.93	73,119
2023-08-18	133.93	133.93	133.93	133.93	12,722
2023-08-17	133.93	133.93	133.93	133.93	170,649
2023-08-16	133.93	133.93	133.93	133.93	238,124
2023-08-15	133.93	133.93	133.93	133.93	128,203
2023-08-14	133.93	133.93	133.93	133.93	1,606
2023-08-11	133.93	133.93	133.93	133.93	217,830
2023-08-10	133.93	133.93	133.93	133.93	15,481
2023-08-09	133.93	133.93	133.93	133.93	9,087
2023-08-08	133.93	133.93	133.93	133.93	3,795
2023-08-07	133.93	133.93	133.93	133.93	11,070
2023-08-04	133.93	133.93	133.93	133.93	8,833
2023-08-03	133.93	133.93	133.93	133.93	3,383
2023-08-02	133.93	133.93	133.93	133.93	2,536
2023-08-01	133.93	133.93	133.93	133.93	2,158
2023-07-31	133.93	133.93	133.93	133.93	4,124
2023-07-28	133.93	133.93	133.93	133.93	2,658
2023-07-27	133.93	133.93	133.93	133.93	3,246
2023-07-26	133.93	133.93	133.93	133.93	10,671
2023-07-25	133.93	133.93	133.93	133.93	863,771
2023-07-24	133.93	133.93	133.93	133.93	3,263
2023-07-21	133.93	133.93	133.93	133.93	1,415
2023-07-20	133.93	133.93	133.93	133.93	29,860
2023-07-19	133.93	133.93	133.93	133.93	3,234
2023-07-18	133.93	133.93	133.93	133.93	1,572
2023-07-17	133.93	133.93	133.93	133.93	2,343
2023-07-14	133.93	133.93	133.93	133.93	2,764
2023-07-13	133.93	133.93	133.93	133.93	4,001
2023-07-12	133.93	133.93	133.93	133.93	2,151
2023-07-11	133.93	133.93	133.93	133.93	1,545
2023-07-10	133.93	133.93	133.93	133.93	4,071
2023-07-07	133.93	133.93	133.93	133.93	78,090
2023-07-06	133.93	133.93	133.93	133.93	3,855
2023-07-05	133.93	133.93	133.93	133.93	3,396
2023-07-04	133.93	133.93	133.93	133.93	0
2023-07-03	133.93	133.93	133.93	133.93	4,180
2023-06-30	133.93	133.93	133.93	133.93	4,350
2023-06-29	133.93	133.93	133.93	133.93	2,415
2023-06-28	133.93	133.93	133.93	133.93	1,332
2023-06-27	133.93	133.93	133.93	133.93	2,314
2023-06-26	133.93	133.93	133.93	133.93	2,141
2023-06-23	133.93	133.93	133.93	133.93	3,907
2023-06-22	133.93	133.93	133.93	133.93	167,091
2023-06-21	133.93	133.93	133.93	133.93	3,867
2023-06-20	133.93	133.93	133.93	133.93	6,450
2023-06-19	133.93	133.93	133.93	133.93	86
2023-06-16	133.93	133.93	133.93	133.93	79,446
2023-06-15	133.93	133.93	133.93	133.93	6,796
2023-06-14	133.93	133.93	133.93	133.93	80,898
2023-06-13	133.93	133.93	133.93	133.93	4,241
2023-06-12	133.93	133.93	133.93	133.93	11,842
2023-06-09	133.93	133.93	133.93	133.93	5,210
2023-06-08	133.93	133.93	133.93	133.93	421,565
2023-06-07	133.93	133.93	133.93	133.93	2,362
2023-06-06	133.93	133.93	133.93	133.93	2,851
2023-06-05	133.93	133.93	133.93	133.93	3,187
2023-06-02	133.93	133.93	133.93	133.93	18,029
2023-06-01	133.93	133.93	133.93	133.93	378,125
2023-05-31	133.93	133.93	133.93	133.93	15,521
2023-05-30	133.93	133.93	133.93	133.93	3,918
2023-05-29	133.93	133.93	133.93	133.93	0
2023-05-26	133.93	133.93	133.93	133.93	2,528
2023-05-25	133.93	133.93	133.93	133.93	2,143
2023-05-24	133.93	133.93	133.93	133.93	6,581
2023-05-23	133.93	133.93	133.93	133.93	7,402
2023-05-22	133.93	133.93	133.93	133.93	126,707
2023-05-19	133.93	133.93	133.93	133.93	1,582
2023-05-18	133.93	133.93	133.93	133.93	118,735
2023-05-17	133.93	133.93	133.93	133.93	104,959
2023-05-16	133.93	133.93	133.93	133.93	2,327
2023-05-15	133.93	133.93	133.93	133.93	4,785
2023-05-12	133.93	133.93	133.93	133.93	75,310
2023-05-11	133.93	133.93	133.93	133.93	2,551
2023-05-10	133.93	133.93	133.93	133.93	5,611
2023-05-09	133.93	133.93	133.93	133.93	2,653
2023-05-08	133.93	133.93	133.93	133.93	0
2023-05-05	133.93	133.93	133.93	133.93	1,345
2023-05-04	133.93	133.93	133.93	133.93	4,900
2023-05-03	133.93	133.93	133.93	133.93	7,555
2023-05-02	133.93	133.93	133.93	133.93	1,845
2023-05-01	133.93	133.93	133.93	133.93	0
2023-04-28	133.93	133.93	133.93	133.93	1,642
2023-04-27	133.93	133.93	133.93	133.93	1,734
2023-04-26	133.93	133.93	133.93	133.93	2,314
2023-04-25	133.93	133.93	133.93	133.93	1,462
2023-04-24	133.93	133.93	133.93	133.93	3,758
2023-04-21	133.93	133.93	133.93	133.93	6,672
2023-04-20	133.93	133.93	133.93	133.93	2,585
2023-04-19	133.93	133.93	133.93	133.93	3,389
2023-04-18	133.93	133.93	133.93	133.93	3,239
2023-04-17	133.93	133.93	133.93	133.93	5,960
2023-04-14	133.93	133.93	133.93	133.93	9,851
2023-04-13	133.93	133.93	133.93	133.93	5,597
2023-04-12	133.93	133.93	133.93	133.93	5,547
2023-04-11	133.93	133.93	133.93	133.93	49,285
2023-04-10	133.93	133.93	133.93	133.93	0
2023-04-07	133.93	133.93	133.93	133.93	0
2023-04-06	133.93	133.93	133.93	133.93	3,129
2023-04-05	133.93	133.93	133.93	133.93	4,187
2023-04-04	133.93	133.93	133.93	133.93	205,444
2023-04-03	133.93	133.93	133.93	133.93	171,527
2023-03-31	133.93	133.93	133.93	133.93	22,787
2023-03-30	133.93	133.93	133.93	133.93	12,334
2023-03-29	133.93	133.93	133.93	133.93	3,761
2023-03-28	133.93	133.93	133.93	133.93	1,907
2023-03-27	133.93	133.93	133.93	133.93	1,945
2023-03-24	133.93	133.93	133.93	133.93	4,571
2023-03-23	133.93	133.93	133.93	133.93	27,896
2023-03-22	133.93	133.93	133.93	133.93	4,578
2023-03-21	133.93	133.93	133.93	133.93	173,114
2023-03-20	133.93	133.93	133.93	133.93	3,971
2023-03-17	133.93	133.93	133.93	133.93	567,358
2023-03-16	133.93	133.93	133.93	133.93	4,039
2023-03-15	133.93	133.93	133.93	133.93	4,925
2023-03-14	133.93	133.93	133.93	133.93	2,809
2023-03-13	133.93	133.93	133.93	133.93	3,998
2023-03-10	133.93	133.93	133.93	133.93	2,808
2023-03-09	133.93	133.93	133.93	133.93	3,677
2023-03-08	133.93	133.93	133.93	133.93	3,446
2023-03-07	133.93	133.93	133.93	133.93	787,566
2023-03-06	133.93	133.93	133.93	133.93	537,262
2023-03-03	133.93	133.93	133.93	133.93	3,134
2023-03-02	133.93	133.93	133.93	133.93	2,595
2023-03-01	133.93	133.93	133.93	133.93	437,958
2023-02-28	133.93	133.93	133.93	133.93	508,624
2023-02-27	133.93	133.93	133.93	133.93	7,236
2023-02-24	133.93	133.93	133.93	133.93	2,295
2023-02-23	133.93	133.93	133.93	133.93	3,068
2023-02-22	133.93	133.93	133.93	133.93	3,005
2023-02-21	133.93	133.93	133.93	133.93	14,508
2023-02-20	133.93	133.93	133.93	133.93	0
2023-02-17	133.93	133.93	133.93	133.93	936
2023-02-16	133.93	133.93	133.93	133.93	1,013
2023-02-15	133.93	133.93	133.93	133.93	659
2023-02-14	133.93	133.93	133.93	133.93	1,485
2023-02-13	133.93	133.93	133.93	133.93	4,824
2023-02-10	133.93	133.93	133.93	133.93	2,252
2023-02-09	133.93	133.93	133.93	133.93	1,940
2023-02-08	133.93	133.93	133.93	133.93	92,803
2023-02-07	133.93	133.93	133.93	133.93	2,032
2023-02-06	133.93	133.93	133.93	133.93	1,018
2023-02-03	133.93	133.93	133.93	133.93	2,994
2023-02-02	133.93	133.93	133.93	133.93	2,514
2023-02-01	133.93	133.93	133.93	133.93	18,560
2023-01-31	133.93	133.93	133.93	133.93	50,491
2023-01-30	133.93	133.93	133.93	133.93	1,077
2023-01-27	133.93	133.93	133.93	133.93	747
2023-01-26	133.93	133.93	133.93	133.93	1,286
2023-01-25	133.93	133.93	133.93	133.93	16,843
2023-01-24	133.93	133.93	133.93	133.93	102,782
2023-01-23	133.93	133.93	133.93	133.93	7,690
2023-01-20	133.93	133.93	133.93	133.93	3,757
2023-01-19	133.93	133.93	133.93	133.93	1,540
2023-01-18	133.93	133.93	133.93	133.93	2,251
2023-01-17	133.93	133.93	133.93	133.93	230,602
2023-01-16	133.93	133.93	133.93	133.93	1
2023-01-13	133.93	133.93	133.93	133.93	1,086
2023-01-12	133.93	133.93	133.93	133.93	2,158
2023-01-11	133.93	133.93	133.93	133.93	1,598
2023-01-10	133.93	133.93	133.93	133.93	73,246
2023-01-09	133.93	133.93	133.93	133.93	908
2023-01-06	133.93	133.93	133.93	133.93	2,518
2023-01-05	133.93	133.93	133.93	133.93	668
2023-01-04	133.93	133.93	133.93	133.93	141,765
2023-01-03	133.93	133.93	133.93	133.93	507,522
2023-01-02	133.93	133.93	133.93	133.93	0
2022-12-30	133.93	133.93	133.93	133.93	160
2022-12-29	133.93	133.93	133.93	133.93	1,524
2022-12-28	133.93	133.93	133.93	133.93	312,956
2022-12-27	133.93	133.93	133.93	133.93	0
2022-12-26	133.93	133.93	133.93	133.93	0
2022-12-23	133.93	133.93	133.93	133.93	2,903
2022-12-22	133.93	133.93	133.93	133.93	1,065
2022-12-21	133.93	133.93	133.93	133.93	1,542
2022-12-20	133.93	133.93	133.93	133.93	134,122
2022-12-19	133.93	133.93	133.93	133.93	2,885
2022-12-16	133.93	133.93	133.93	133.93	817
2022-12-15	133.93	133.93	133.93	133.93	2,403
2022-12-14	133.93	133.93	133.93	133.93	1,616
2022-12-13	133.93	133.93	133.93	133.93	2,206
2022-12-12	133.93	133.93	133.93	133.93	2,096
2022-12-09	133.93	133.93	133.93	133.93	256,952
2022-12-08	133.93	133.93	133.93	133.93	1,680
2022-12-07	133.93	133.93	133.93	133.93	1,191
2022-12-06	133.93	133.93	133.93	133.93	2,619
2022-12-05	133.93	133.93	133.93	133.93	2,092
2022-12-02	133.93	133.93	133.93	133.93	1,031
2022-12-01	133.93	133.93	133.93	133.93	2,666
2022-11-30	133.93	133.93	133.93	133.93	1,011
2022-11-29	133.93	133.93	133.93	133.93	575,194
2022-11-28	133.93	133.93	133.93	133.93	3,132
2022-11-25	133.93	133.93	133.93	133.93	1,610
2022-11-24	133.93	133.93	133.93	133.93	0
2022-11-23	133.93	133.93	133.93	133.93	2,133
2022-11-22	133.93	133.93	133.93	133.93	32,492
2022-11-21	133.93	133.93	133.93	133.93	3,938
2022-11-18	133.93	133.93	133.93	133.93	6,727
2022-11-17	133.93	133.93	133.93	133.93	3,956
2022-11-16	133.93	133.93	133.93	133.93	9,603
2022-11-15	133.93	133.93	133.93	133.93	21,123
2022-11-14	133.93	133.93	133.93	133.93	5,511
2022-11-11	133.93	133.93	133.93	133.93	872
2022-11-10	133.93	133.93	133.93	133.93	1,387
2022-11-09	133.93	133.93	133.93	133.93	1,783
2022-11-08	133.93	133.93	133.93	133.93	1,072
2022-11-07	133.93	133.93	133.93	133.93	2,019
2022-11-04	133.93	133.93	133.93	133.93	1,156
2022-11-03	133.93	133.93	133.93	133.93	28,072
2022-11-02	133.93	133.93	133.93	133.93	2,186
2022-11-01	133.93	133.93	133.93	133.93	365,653
2022-10-31	133.93	133.93	133.93	133.93	2,130
2022-10-28	133.93	133.93	133.93	133.93	1,640
2022-10-27	133.93	133.93	133.93	133.93	11,549
2022-10-26	133.93	133.93	133.93	133.93	803,835
2022-10-25	133.93	133.93	133.93	133.93	338
2022-10-24	133.93	133.93	133.93	133.93	1,606
2022-10-21	133.93	133.93	133.93	133.93	1,852
2022-10-20	133.93	133.93	133.93	133.93	1,399
2022-10-19	133.93	133.93	133.93	133.93	1,466
2022-10-18	133.93	133.93	133.93	133.93	50,533
2022-10-17	133.93	133.93	133.93	133.93	290,810
2022-10-14	133.93	133.93	133.93	133.93	2,307
2022-10-13	133.93	133.93	133.93	133.93	3,171
2022-10-12	133.93	133.93	133.93	133.93	38,584
2022-10-11	133.93	133.93	133.93	133.93	5,325
2022-10-10	133.93	133.93	133.93	133.93	424
2022-10-07	133.93	133.93	133.93	133.93	41,015
2022-10-06	133.93	133.93	133.93	133.93	1,948
2022-10-05	133.93	133.93	133.93	133.93	4,303
2022-10-04	133.93	133.93	133.93	133.93	671,743
2022-10-03	133.93	133.93	133.93	133.93	2,754
2022-09-30	133.93	133.93	133.93	133.93	5,446
2022-09-29	133.93	133.93	133.93	133.93	293,336
2022-09-28	133.93	133.93	133.93	133.93	1,843
2022-09-27	133.93	133.93	133.93	133.93	46,708
2022-09-26	133.93	133.93	133.93	133.93	11,276
2022-09-23	133.93	133.93	133.93	133.93	7,458
2022-09-22	133.93	133.93	133.93	133.93	54,766
2022-09-21	133.93	133.93	133.93	133.93	34,052
2022-09-20	133.93	133.93	133.93	133.93	576,609
2022-09-19	133.93	133.93	133.93	133.93	0
2022-09-16	133.93	133.93	133.93	133.93	3,612
2022-09-15	133.93	133.93	133.93	133.93	2,808
2022-09-14	133.93	133.93	133.93	133.93	1,426
2022-09-13	133.93	133.93	133.93	133.93	4,606
2022-09-12	133.93	133.93	133.93	133.93	1,636
2022-09-09	133.93	133.93	133.93	133.93	97,097
2022-09-08	133.93	133.93	133.93	133.93	3,033
2022-09-07	133.93	133.93	133.93	133.93	2,459
2022-09-06	133.93	133.93	133.93	133.93	3,923
2022-09-05	133.93	133.93	133.93	133.93	0
2022-09-02	133.93	133.93	133.93	133.93	1,919
2022-09-01	133.93	133.93	133.93	133.93	5,252
2022-08-31	133.93	133.93	133.93	133.93	1,399
2022-08-30	133.93	133.93	133.93	133.93	337
2022-08-29	133.93	133.93	133.93	133.93	0
2022-08-26	133.93	133.93	133.93	133.93	1,378
2022-08-25	133.93	133.93	133.93	133.93	838
2022-08-24	133.93	133.93	133.93	133.93	646
2022-08-23	133.93	133.93	133.93	133.93	3,952
2022-08-22	133.93	133.93	133.93	133.93	1,594
2022-08-19	133.93	133.93	133.93	133.93	5,728
2022-08-18	133.93	133.93	133.93	133.93	4,496
2022-08-17	133.93	133.93	133.93	133.93	11,936
2022-08-16	133.93	133.93	133.93	133.93	37,651
2022-08-15	133.93	133.93	133.93	133.93	1,480
2022-08-12	133.93	133.93	133.93	133.93	1,075
2022-08-11	133.93	133.93	133.93	133.93	3,567
2022-08-10	133.93	133.93	133.93	133.93	3,662
2022-08-09	133.93	133.93	133.93	133.93	1,010
2022-08-08	133.93	133.93	133.93	133.93	2,481
2022-08-05	133.93	133.93	133.93	133.93	2,932
2022-08-04	133.93	133.93	133.93	133.93	2,992
2022-08-03	133.93	133.93	133.93	133.93	212,449
2022-08-02	133.93	133.93	133.93	133.93	4,742
2022-08-01	133.93	133.93	133.93	133.93	5,946
2022-07-29	133.93	133.93	133.93	133.93	3,709
2022-07-28	133.93	133.93	133.93	133.93	12,004
2022-07-27	133.93	133.93	133.93	133.93	77,814
2022-07-26	133.93	133.93	133.93	133.93	33,290
2022-07-25	133.93	133.93	133.93	133.93	1,071
2022-07-22	133.93	133.93	133.93	133.93	1,782
2022-07-21	133.93	133.93	133.93	133.93	1,187
2022-07-20	133.93	133.93	133.93	133.93	1,522
2022-07-19	133.93	133.93	133.93	133.93	1,297
2022-07-18	133.93	133.93	133.93	133.93	3,239
2022-07-15	133.93	133.93	133.93	133.93	2,284
2022-07-14	133.93	133.93	133.93	133.93	2,316
2022-07-13	133.93	133.93	133.93	133.93	1,029
2022-07-12	133.93	133.93	133.93	133.93	753
2022-07-11	133.93	133.93	133.93	133.93	622
2022-07-08	133.93	133.93	133.93	133.93	3,091
2022-07-07	133.93	133.93	133.93	133.93	2,791
2022-07-06	133.93	133.93	133.93	133.93	1,374
2022-07-05	133.93	133.93	133.93	133.93	1,171
2022-07-04	133.93	133.93	133.93	133.93	0
2022-07-01	133.93	133.93	133.93	133.93	321
2022-06-30	133.93	133.93	133.93	133.93	3,070
2022-06-29	133.93	133.93	133.93	133.93	564
2022-06-28	133.93	133.93	133.93	133.93	2,920
2022-06-27	133.93	133.93	133.93	133.93	1,300
2022-06-24	133.93	133.93	133.93	133.93	1,710
2022-06-23	133.93	133.93	133.93	133.93	416
2022-06-22	133.93	133.93	133.93	133.93	154,036
2022-06-21	133.93	133.93	133.93	133.93	300,088
2022-06-20	133.93	133.93	133.93	133.93	0
2022-06-17	133.93	133.93	133.93	133.93	821
2022-06-16	133.93	133.93	133.93	133.93	337,129
2022-06-15	133.93	133.93	133.93	133.93	815
2022-06-14	133.93	133.93	133.93	133.93	795
2022-06-13	133.93	133.93	133.93	133.93	1,817
2022-06-10	133.93	133.93	133.93	133.93	1,324
2022-06-09	133.93	133.93	133.93	133.93	1,918
2022-06-08	133.93	133.93	133.93	133.93	1,808
2022-06-07	133.93	133.93	133.93	133.93	11,654
2022-06-06	133.93	133.93	133.93	133.93	2,601
2022-06-03	133.93	133.93	133.93	133.93	0
2022-06-02	133.93	133.93	133.93	133.93	0
2022-06-01	133.93	133.93	133.93	133.93	7,557
2022-05-31	133.93	133.93	133.93	133.93	7,508
2022-05-30	133.93	133.93	133.93	133.93	0
2022-05-27	133.93	133.93	133.93	133.93	3,507
2022-05-26	133.93	133.93	133.93	133.93	10,450
2022-05-25	133.93	133.93	133.93	133.93	11,125
2022-05-24	133.93	133.93	133.93	133.93	4,243
2022-05-23	133.93	133.93	133.93	133.93	18,583
2022-05-20	133.93	133.93	133.93	133.93	12,318
2022-05-19	133.93	133.93	133.93	133.93	11,805
2022-05-18	133.93	133.93	133.93	133.93	414,187
2022-05-17	147.71	147.71	133.93	133.93	39,999
2022-05-16	147.70	147.71	147.70	147.71	3,405
2022-05-13	148.85	148.85	147.70	147.70	1,261
2022-05-12	149.50	149.50	148.85	148.85	1,849
2022-05-11	149.87	149.87	149.50	149.50	5,126
2022-05-10	151.59	151.59	149.87	149.87	1,753
2022-05-09	153.68	153.68	151.59	151.59	358,107
2022-05-06	152.10	153.68	152.10	153.68	329,209
2022-05-05	153.00	153.00	152.10	152.10	962
2022-05-04	153.76	153.76	153.00	153.00	1,343
2022-05-03	154.68	154.68	153.76	153.76	283,822
2022-05-02	154.68	154.68	154.68	154.68	0
2022-04-29	155.10	155.10	154.68	154.68	2,032
2022-04-28	155.00	155.10	155.00	155.10	1,704
2022-04-27	156.54	156.54	155.00	155.00	214,891
2022-04-26	155.32	156.54	155.32	156.54	2,925
2022-04-25	159.32	159.32	155.32	155.32	5,346
2022-04-22	159.34	159.34	159.32	159.32	2,635
2022-04-21	159.13	159.34	159.13	159.34	290,077
2022-04-20	157.31	159.13	157.31	159.13	4,907
2022-04-19	157.54	157.54	157.31	157.31	6,742
2022-04-18	157.54	157.54	157.54	157.54	0
2022-04-15	157.54	157.54	157.54	157.54	0
2022-04-14	155.11	157.54	155.11	157.54	2,060
2022-04-13	154.29	155.11	154.29	155.11	3,981
2022-04-12	156.58	156.58	154.29	154.29	110,498
2022-04-11	157.95	157.95	156.58	156.58	4,901
2022-04-08	155.21	157.95	155.21	157.95	2,664
2022-04-07	153.30	155.21	153.30	155.21	7,872
2022-04-06	152.53	153.30	152.53	153.30	1,948
2022-04-05	152.98	152.98	152.53	152.53	12,946
2022-04-04	150.00	152.98	150.00	152.98	4,163
2022-04-01	149.00	149.00	149.00	150.00	2,871
2022-03-31	149.00	150.00	149.00	150.00	10,016
2022-03-30	147.50	149.00	147.50	149.00	7,866
2022-03-29	145.00	147.50	145.00	147.50	1,686
2022-03-28	142.50	145.00	142.50	145.00	137,683
2022-03-25	142.00	142.50	142.00	142.50	471,553
2022-03-24	142.50	142.50	142.00	142.00	529
2022-03-23	144.50	144.50	142.50	142.50	2,399
2022-03-22	144.50	144.50	144.50	144.50	2,467
2022-03-21	145.00	145.00	144.50	144.50	323,882
2022-03-18	144.50	145.00	144.50	145.00	1,153
2022-03-17	145.50	145.50	144.50	144.50	1,704
2022-03-16	146.00	146.00	145.50	145.50	4,133
2022-03-15	144.50	146.00	144.50	146.00	2,053
2022-03-14	142.50	144.50	142.50	144.50	3,871
2022-03-11	141.00	142.50	141.00	142.50	1,197,921
2022-03-10	139.50	141.00	139.50	141.00	301,624
2022-03-09	140.50	140.50	139.50	139.50	555
2022-03-08	143.00	143.00	140.50	140.50	1,185
2022-03-07	140.50	143.00	140.50	143.00	2,977
2022-03-04	139.50	140.50	139.50	140.50	10,349
2022-03-03	136.00	139.50	136.00	139.50	4,263
2022-03-02	137.50	137.50	136.00	136.00	322
2022-03-01	135.00	137.50	135.00	137.50	3,369
2022-02-28	136.00	136.00	135.00	135.00	531
2022-02-25	133.00	136.00	133.00	136.00	122,392
2022-02-24	136.50	136.50	133.00	133.00	495,689
2022-02-23	137.50	137.50	136.50	136.50	95,406
2022-02-22	138.50	138.50	137.50	137.50	90,081
2022-02-21	138.50	138.50	138.50	138.50	0
2022-02-18	136.00	138.50	136.00	138.50	3,879
2022-02-17	133.50	136.00	133.50	136.00	9,288
2022-02-16	135.00	135.00	133.50	133.50	1,529
2022-02-15	134.00	135.00	134.00	135.00	2,279
2022-02-14	136.00	136.00	134.00	134.00	1,803
2022-02-11	136.50	136.50	136.00	136.00	1,878
2022-02-10	137.50	137.50	136.50	136.50	4,437
2022-02-09	138.50	138.50	137.50	137.50	2,577
2022-02-08	138.50	138.50	138.50	138.50	1,838
2022-02-07	139.50	139.50	138.50	138.50	1,269
2022-02-04	141.50	141.50	139.50	139.50	492,525
2022-02-03	140.50	141.50	140.50	141.50	92,614
2022-02-02	139.50	140.50	139.50	140.50	810,678
2022-02-01	138.50	139.50	138.50	139.50	516
2022-01-31	135.50	138.50	135.50	138.50	793
2022-01-28	138.50	138.50	135.50	135.50	4,257
2022-01-27	137.50	138.50	137.50	138.50	2,283
2022-01-26	138.50	138.50	137.50	137.50	2,752
2022-01-25	138.50	138.50	138.50	138.50	3,485
2022-01-24	142.00	142.00	138.50	138.50	5,836
2022-01-21	144.00	144.00	142.00	142.00	2,613
2022-01-20	143.50	144.00	143.50	144.00	2,508
2022-01-19	143.50	143.50	143.50	143.50	1,128
2022-01-18	145.50	145.50	143.50	143.50	3,430
2022-01-17	145.00	145.50	145.00	145.50	0
2022-01-14	144.50	145.00	144.50	145.00	3,967
2022-01-13	143.50	144.50	143.50	144.50	392,430
2022-01-12	144.50	144.50	143.50	143.50	2,231
2022-01-11	144.50	144.50	144.50	144.50	6,112
2022-01-10	143.50	144.50	143.50	144.50	3,762
2022-01-07	144.00	144.00	143.50	143.50	1,597
2022-01-06	145.50	145.50	144.00	144.00	46,294
2022-01-05	143.50	145.50	143.50	145.50	4,196
2022-01-04	142.50	143.50	142.50	143.50	2,034
2022-01-03	142.50	142.50	142.50	142.50	0
2021-12-31	142.50	142.50	142.50	142.50	155
2021-12-30	142.50	142.50	142.50	142.50	2,940
2021-12-29	139.00	142.50	139.00	142.50	979
2021-12-28	139.00	139.00	139.00	139.00	0
2021-12-27	139.00	139.00	139.00	139.00	0
2021-12-24	139.00	139.00	139.00	139.00	0
2021-12-23	139.50	139.50	139.00	139.00	4,381
2021-12-22	138.50	139.50	138.50	139.50	5,815
2021-12-21	138.50	138.50	138.50	138.50	2,750
2021-12-20	142.50	142.50	138.50	138.50	5,321
2021-12-17	145.50	145.50	142.50	142.50	4,037
2021-12-16	145.50	145.50	145.50	145.50	6,737
2021-12-15	144.50	145.50	144.50	145.50	3,398
2021-12-14	141.50	144.50	141.50	144.50	2,428
2021-12-13	138.50	141.50	138.50	141.50	3,062
2021-12-10	137.00	138.50	137.00	138.50	3,502
2021-12-09	136.50	137.00	136.50	137.00	1,518
2021-12-08	138.50	138.50	136.50	136.50	3,711
2021-12-07	138.50	138.50	138.50	138.50	7,317
2021-12-06	137.50	138.50	137.50	138.50	2,208
2021-12-03	138.00	138.00	137.50	137.50	2,892
2021-12-02	140.50	140.50	138.00	138.00	81,428
2021-12-01	140.50	140.50	140.50	140.50	76,079
2021-11-30	143.50	143.50	140.50	140.50	3,849
2021-11-29	146.00	146.00	143.50	143.50	4,074
2021-11-26	146.50	146.50	146.00	146.00	6,269
2021-11-25	146.50	146.50	146.50	146.50	0
2021-11-24	145.50	146.50	145.50	146.50	4,242
2021-11-23	143.50	145.50	143.50	145.50	5,342
2021-11-22	143.50	143.50	143.50	143.50	5,588
2021-11-19	141.50	143.50	141.50	143.50	2,528
2021-11-18	142.50	142.50	141.50	141.50	4,046
2021-11-17	143.00	143.00	142.50	142.50	351,810
2021-11-16	148.00	148.00	143.00	143.00	14,671
2021-11-15	148.50	148.50	148.00	148.00	30,855
2021-11-12	148.50	148.50	148.50	148.50	413
2021-11-11	149.00	149.00	148.50	148.50	2,199
2021-11-10	149.00	149.00	149.00	149.00	1,051
2021-11-09	149.00	149.00	149.00	149.00	6,401
2021-11-08	150.00	150.00	149.00	149.00	1,757
2021-11-05	152.00	152.00	150.00	150.00	1,724
2021-11-04	149.00	152.00	149.00	152.00	2,170
2021-11-03	150.00	150.00	149.00	149.00	501
2021-11-02	150.00	150.00	150.00	150.00	977
2021-11-01	149.00	150.00	149.00	150.00	2,230
2021-10-29	149.00	149.00	149.00	149.00	2,685
2021-10-28	148.50	149.00	148.50	149.00	438
2021-10-27	149.00	149.00	148.50	148.50	6,541
2021-10-26	150.00	150.00	149.00	149.00	3,534
2021-10-25	148.50	150.00	148.50	150.00	2,619
2021-10-22	146.50	148.50	146.50	148.50	2,820
2021-10-21	146.00	146.50	146.00	146.50	32,239
2021-10-20	144.00	146.00	144.00	146.00	2,652
2021-10-19	141.50	144.00	141.50	144.00	5,914
2021-10-18	140.50	141.50	140.50	141.50	2,367
2021-10-15	139.50	140.50	139.50	140.50	1,784
2021-10-14	138.50	139.50	138.50	139.50	1,788
2021-10-13	140.50	140.50	138.50	138.50	2,623
2021-10-12	139.50	140.50	139.50	140.50	308
2021-10-11	139.50	139.50	139.50	139.50	1,277
2021-10-08	140.50	140.50	139.50	139.50	542
2021-10-07	137.00	140.50	137.00	140.50	6,295
2021-10-06	137.50	137.50	137.00	137.00	680
2021-10-05	135.00	137.50	135.00	137.50	1,814
2021-10-04	137.00	137.00	135.00	135.00	2,575
2021-10-01	140.50	140.50	137.00	137.00	2,480
2021-09-30	141.50	141.50	140.50	140.50	1,222
2021-09-29	140.50	141.50	140.50	141.50	847
2021-09-28	142.50	142.50	140.50	140.50	2,411
2021-09-27	143.50	143.50	142.50	142.50	549,401
2021-09-24	142.50	143.50	142.50	143.50	1,418
2021-09-23	143.00	143.00	142.50	142.50	51,199
2021-09-22	143.50	143.50	143.00	143.00	455
2021-09-21	144.00	144.00	143.50	143.50	562
2021-09-20	145.50	145.50	144.00	144.00	3,888
2021-09-17	144.00	145.50	144.00	145.50	1,398
2021-09-16	144.50	144.50	144.00	144.00	1,427
2021-09-15	144.50	144.50	144.50	144.50	5,171
2021-09-14	145.50	145.50	144.50	144.50	1,175
2021-09-13	145.50	145.50	145.50	145.50	3,332
2021-09-10	153.00	153.00	153.00	145.50	7,561
2021-09-09	148.00	148.00	146.50	146.50	492
2021-09-08	148.00	148.00	148.00	148.00	1,494
2021-09-07	150.00	150.00	148.00	148.00	38,741
2021-09-06	149.00	150.00	149.00	150.00	0
2021-09-03	148.50	149.00	148.50	149.00	1,434
2021-09-02	147.50	148.50	147.50	148.50	1,372
2021-09-01	148.00	148.00	147.50	147.50	1,024
2021-08-31	147.00	148.00	147.00	148.00	1,516
2021-08-30	147.00	147.00	147.00	147.00	0
2021-08-27	148.00	148.00	147.00	147.00	206,926
2021-08-26	149.00	149.00	148.00	148.00	6,645
2021-08-25	149.00	149.00	149.00	149.00	17,632
2021-08-24	151.00	151.00	149.00	149.00	2,890
2021-08-23	151.00	151.00	151.00	151.00	20,280
2021-08-20	150.00	151.00	150.00	151.00	28,791
2021-08-19	150.00	150.00	150.00	150.00	4,089
2021-08-18	152.00	152.00	150.00	150.00	3,958
2021-08-17	152.00	152.00	152.00	152.00	9,812
2021-08-16	150.00	152.00	150.00	152.00	3,807
2021-08-13	150.00	150.00	150.00	150.00	1,179
2021-08-12	151.00	151.00	150.00	150.00	727
2021-08-11	148.00	151.00	148.00	151.00	7,416
2021-08-10	146.00	148.00	146.00	148.00	8,904
2021-08-09	145.00	146.00	145.00	146.00	3,032
2021-08-06	145.00	145.00	145.00	145.00	2,637
2021-08-05	143.00	145.00	143.00	145.00	6,640
2021-08-04	143.50	143.50	143.00	143.00	2,274
2021-08-03	142.50	143.50	142.50	143.50	215,361
2021-08-02	142.50	142.50	142.50	142.50	1,189
2021-07-30	142.50	142.50	142.50	142.50	3,675
2021-07-29	142.50	142.50	142.50	142.50	1,433
2021-07-28	142.50	142.50	142.50	142.50	2,071
2021-07-27	142.50	142.50	142.50	142.50	1,810
2021-07-26	142.50	142.50	142.50	142.50	1,779
2021-07-23	142.00	142.50	142.00	142.50	1,548
2021-07-22	141.50	142.00	141.50	142.00	1,248
2021-07-21	141.50	141.50	141.50	141.50	1,564
2021-07-20	140.50	141.50	140.50	141.50	654
2021-07-19	141.50	141.50	140.50	140.50	4,018
2021-07-16	141.50	141.50	141.50	141.50	2,210
2021-07-15	141.50	141.50	141.50	141.50	24,350
2021-07-14	140.50	141.50	140.50	141.50	1,152
2021-07-13	139.50	140.50	139.50	140.50	2,433
2021-07-12	140.50	140.50	139.50	139.50	2,663
2021-07-09	139.50	140.50	139.50	140.50	822
2021-07-08	140.50	140.50	139.50	139.50	3,259
2021-07-07	139.50	140.50	139.50	140.50	2,241
2021-07-06	139.50	139.50	139.50	139.50	2,601
2021-07-05	140.50	140.50	139.50	139.50	0
2021-07-02	139.50	140.50	139.50	140.50	2,504
2021-07-01	141.50	141.50	139.50	139.50	2,571
2021-06-30	137.50	141.50	137.50	141.50	7,753
2021-06-29	138.50	138.50	137.50	137.50	2,022
2021-06-28	138.50	138.50	138.50	138.50	4,539
2021-06-25	136.50	138.50	136.50	138.50	1,364
2021-06-24	136.50	136.50	136.50	136.50	1,934
2021-06-23	137.50	137.50	136.50	136.50	3,917
2021-06-22	136.50	137.50	136.50	137.50	122,625
2021-06-21	134.50	136.50	134.50	136.50	2,134
2021-06-18	137.50	137.50	134.50	134.50	101,382
2021-06-17	138.50	138.50	137.50	137.50	1,189
2021-06-16	139.50	139.50	138.50	138.50	3,538
2021-06-15	140.50	140.50	139.50	139.50	1,833
2021-06-14	140.50	140.50	140.50	140.50	1,138
2021-06-11	140.50	140.50	140.50	140.50	697
2021-06-10	139.50	140.50	139.50	140.50	288
2021-06-09	139.50	139.50	139.50	139.50	529
2021-06-08	140.50	140.50	139.50	139.50	815
2021-06-07	142.00	142.00	140.50	140.50	3,436
2021-06-04	141.50	142.00	141.50	142.00	2,445
2021-06-03	141.50	141.50	141.50	141.50	502
2021-06-02	142.50	142.50	141.50	141.50	65,165
2021-06-01	142.50	142.50	142.50	142.50	1,002
2021-05-28	142.50	142.50	142.50	142.50	980
2021-05-27	142.00	142.50	142.00	142.50	3,728
2021-05-26	142.00	142.00	142.00	142.00	1,268
2021-05-25	142.50	142.50	142.00	142.00	2,836
2021-05-24	142.50	142.50	142.50	142.50	2,669
2021-05-21	142.00	142.50	142.00	142.50	1,414
2021-05-20	142.50	142.50	142.00	142.00	2,654
2021-05-19	141.50	142.50	141.50	142.50	2,587
2021-05-18	139.00	141.50	139.00	141.50	17,478
2021-05-17	139.50	139.50	139.00	139.00	2,865
2021-05-14	137.50	139.50	137.50	139.50	7,265
2021-05-13	137.50	137.50	137.50	137.50	2,877
2021-05-12	139.50	139.50	137.50	137.50	2,944
2021-05-11	141.50	141.50	139.50	139.50	5,592
2021-05-10	141.50	141.50	141.50	141.50	97,510
2021-05-07	141.00	141.50	141.00	141.50	16,214
2021-05-06	140.50	141.00	140.50	141.00	3,412
2021-05-05	141.50	141.50	140.50	140.50	1,044
2021-05-04	139.50	141.50	139.50	141.50	7,092
2021-04-30	139.50	139.50	139.50	139.50	2,206
2021-04-29	138.50	139.50	138.50	139.50	4,674
2021-04-28	138.50	138.50	138.50	138.50	2,221
2021-04-27	138.00	138.50	138.00	138.50	2,272
2021-04-26	140.50	140.50	138.00	138.00	2,088
2021-04-23	140.50	140.50	140.50	140.50	8,252
2021-04-22	141.50	141.50	140.50	140.50	4,460
2021-04-21	141.50	141.50	141.50	141.50	1,359
2021-04-20	140.50	141.50	140.50	141.50	7,943
2021-04-19	140.50	140.50	140.50	140.50	1,343
2021-04-16	139.50	140.50	139.50	140.50	1,855
2021-04-15	138.50	139.50	138.50	139.50	3,135
2021-04-14	139.50	139.50	138.50	138.50	5,157
2021-04-13	139.50	139.50	139.50	139.50	2,579
2021-04-12	139.50	139.50	139.50	139.50	1,796
2021-04-09	139.50	139.50	139.50	139.50	2,167
2021-04-08	140.50	140.50	139.50	139.50	42,053
2021-04-07	139.50	140.50	139.50	140.50	2,375
2021-04-06	136.50	139.50	136.50	139.50	4,232
2021-04-01	136.78	136.78	136.50	136.50	3,388
2021-03-31	135.71	136.30	135.71	136.30	1,296
2021-03-30	136.07	136.07	135.71	135.71	4,541
2021-03-29	134.28	135.32	134.28	135.32	2,842
2021-03-26	134.10	134.65	134.10	134.65	141,945
2021-03-25	133.87	133.87	133.37	133.37	4,659
2021-03-24	133.99	133.99	133.60	133.60	2,755
2021-03-23	132.23	133.84	132.23	133.84	7,903
2021-03-22	132.19	132.19	132.15	132.15	2,615
2021-03-19	130.51	131.94	130.51	131.94	34,401
2021-03-18	132.40	132.40	130.77	130.77	5,691
2021-03-17	133.50	133.50	132.53	132.53	2,510
2021-03-16	133.02	133.49	133.02	133.49	2,494
2021-03-15	133.95	133.95	133.05	133.05	1,866
2021-03-12	132.61	132.87	132.61	132.87	8,653
2021-03-11	132.28	132.28	132.15	132.15	2,936
2021-03-10	129.59	131.57	129.59	131.57	3,714
2021-03-09	129.22	129.58	129.22	129.58	4,765
2021-03-08	128.00	128.16	128.00	128.16	27,492
2021-03-05	126.79	128.00	126.79	128.00	2,926
2021-03-04	128.23	128.36	128.23	128.36	3,918
2021-03-03	130.93	130.93	128.61	128.61	11,616
2021-03-02	132.03	132.03	130.63	130.63	1,616
2021-03-01	130.23	132.03	130.23	132.03	3,173
2021-02-26	132.14	132.14	131.35	131.35	2,019
2021-02-25	133.53	133.53	133.30	133.30	2,648
2021-02-24	135.35	135.35	133.35	133.35	2,504
2021-02-23	136.45	136.45	135.28	135.28	9,068
2021-02-22	138.91	138.91	136.45	136.45	7,632
2021-02-19	138.64	139.04	138.64	139.04	1,885
2021-02-18	145.81	145.81	139.50	139.50	35,973
2021-02-17	145.87	146.38	145.87	146.38	2,890
2021-02-16	144.78	145.00	144.78	145.00	3,776
2021-02-15	144.12	144.78	144.12	144.78	0
2021-02-12	144.21	144.36	144.21	144.36	2,345
2021-02-11	144.37	144.62	144.37	144.62	6,244
2021-02-10	145.86	145.86	144.32	144.32	2,237
2021-02-09	144.93	145.68	144.93	145.68	742
2021-02-08	144.74	144.82	144.74	144.82	7,687
2021-02-05	142.45	143.62	142.45	143.62	4,440
2021-02-04	141.27	142.12	141.27	142.12	13,014
2021-02-03	141.73	141.73	141.63	141.63	8,523
2021-02-02	139.65	141.61	139.65	141.61	4,126
2021-02-01	141.03	141.03	140.91	140.91	2,460
2021-01-29	144.49	144.49	141.31	141.31	3,635
2021-01-28	144.85	145.00	144.85	145.00	6,375
2021-01-27	147.53	147.53	144.85	144.85	2,859
2021-01-26	145.85	147.50	145.85	147.50	4,016
2021-01-25	147.26	147.26	145.35	145.35	2,692
2021-01-22	145.30	145.76	145.30	145.76	4,421
2021-01-21	144.61	144.61	144.53	144.53	1,543
2021-01-20	143.70	144.90	143.70	144.90	2,366
2021-01-19	145.65	145.65	143.11	143.11	1,835
2021-01-18	146.33	146.33	145.65	145.65	400
2021-01-15	146.26	146.33	146.26	146.33	4,222
2021-01-14	148.11	148.11	146.50	146.50	887
2021-01-13	149.63	149.63	149.32	149.32	17,762
2021-01-12	147.74	149.11	147.74	149.11	3,937
2021-01-11	146.09	147.50	146.09	147.50	1,357
2021-01-08	146.58	146.58	146.52	146.52	2,968
2021-01-07	147.00	147.13	147.00	147.13	2,456
2021-01-06	145.91	147.03	145.91	147.03	1,983
2021-01-05	144.89	145.20	144.89	145.20	3,876
2021-01-04	143.04	145.20	143.04	145.20	2,856
2020-12-31	144.29	144.29	144.14	144.14	549
2020-12-30	143.80	144.83	143.80	144.83	2,351
2020-12-29	143.89	144.57	143.89	144.57	1,342
2020-12-24	143.60	143.60	143.47	143.47	297
2020-12-23	143.93	143.93	143.22	143.22	9,171
2020-12-22	145.91	145.91	145.86	145.86	4,366
2020-12-21	145.49	146.20	145.49	146.20	7,377
2020-12-18	146.24	146.24	145.78	145.78	25,620
2020-12-17	145.62	145.62	145.08	145.08	1,153
2020-12-16	144.98	146.04	144.98	146.04	998
2020-12-15	146.30	146.30	145.40	145.40	110,184
2020-12-14	146.82	146.82	146.33	146.33	1,678
2020-12-11	146.74	146.82	146.74	146.82	1,961
2020-12-10	148.27	148.27	147.68	147.68	322
2020-12-09	149.62	149.62	148.16	148.16	82,976
2020-12-08	147.50	149.37	147.50	149.37	2,324
2020-12-07	148.03	148.03	147.50	147.50	1,823
2020-12-04	149.10	149.10	147.90	147.90	3,553
2020-12-03	149.75	149.75	147.72	147.72	3,237
2020-12-02	152.10	152.10	151.10	151.10	2,034
2020-12-01	151.47	152.10	151.47	152.10	12,256
2020-11-30	151.35	151.35	150.79	150.79	2,875
2020-11-27	151.94	151.94	151.29	151.29	2,250
2020-11-26	152.02	152.02	151.94	151.94	0
2020-11-25	151.90	151.90	151.61	151.61	1,442
2020-11-24	150.10	151.44	150.10	151.44	1,264
2020-11-23	150.82	150.82	149.57	149.57	2,122
2020-11-20	151.51	151.56	151.51	151.56	3,358
2020-11-19	149.89	151.36	149.89	151.36	5,428
2020-11-18	151.33	151.33	150.00	150.00	3,403
2020-11-17	153.07	153.07	152.64	152.64	3,934
2020-11-16	150.19	152.81	150.19	152.81	6,621
2020-11-13	147.26	148.62	147.26	148.62	4,367
2020-11-12	148.81	148.81	148.67	148.67	3,239
2020-11-11	145.64	148.54	145.64	148.54	4,141
2020-11-10	145.92	146.00	145.92	146.00	1,581
2020-11-09	144.74	145.77	144.74	145.77	5,823
2020-11-06	143.56	144.88	143.56	144.88	1,916
2020-11-05	144.17	144.17	143.66	143.66	2,416
2020-11-04	142.78	143.21	142.78	143.21	2,557
2020-11-03	139.30	142.96	139.30	142.96	14,164
2020-11-02	137.85	140.39	137.85	140.39	1,192
2020-10-30	140.74	140.74	138.60	138.60	706
2020-10-29	140.63	140.63	139.86	139.86	2,849
2020-10-28	143.65	143.65	140.47	140.47	3,387
2020-10-27	140.97	142.61	140.97	142.61	1,457
2020-10-26	143.36	143.36	141.53	141.53	2,860
2020-10-23	143.29	143.38	143.29	143.38	445
2020-10-22	145.00	145.00	143.29	143.29	2,406
2020-10-21	145.46	145.46	144.01	144.01	1,789
2020-10-20	144.14	144.50	144.14	144.50	3,863
2020-10-16	144.48	144.73	144.48	144.73	4,234
2020-10-15	144.11	144.37	144.11	144.37	46,179
2020-10-14	145.74	145.74	144.11	144.11	116,246
2020-10-13	145.08	145.32	145.08	145.32	49,552
2020-10-12	142.84	145.36	142.84	145.36	39,476
2020-10-09	141.91	142.53	141.91	142.53	399
2020-10-08	141.00	141.33	141.00	141.33	2,837
2020-10-07	142.00	142.00	140.57	140.57	2,116
2020-10-06	141.77	141.77	141.27	141.27	3,621
2020-10-05	141.29	141.51	141.29	141.51	8,944
2020-10-02	143.24	143.24	140.98	140.98	86,910
2020-10-01	141.57	144.01	141.57	144.01	5,936
2020-09-30	137.50	140.12	137.50	140.12	15,472
2020-09-29	137.29	137.29	136.41	136.41	12,196
2020-09-28	137.39	137.39	137.17	137.17	4,714
2020-09-25	137.10	137.39	137.10	137.39	210
2020-09-24	137.79	137.79	136.58	136.58	1,250
2020-09-23	138.23	138.23	137.79	137.79	1,266
2020-09-22	135.95	137.54	135.95	137.54	2,779
2020-09-21	134.83	135.79	134.83	135.79	879
2020-09-18	136.09	136.62	136.09	136.62	4,239
2020-09-17	137.28	137.28	135.90	135.90	10,831
2020-09-16	138.59	138.59	136.86	136.86	523
2020-09-15	137.25	138.59	137.25	138.59	11,498
2020-09-14	138.00	138.00	137.68	137.68	1,228
2020-09-11	138.56	138.56	138.00	138.00	5,000
2020-04-03	113.09	113.09	113.09	113.09	0
2020-04-02	115.36	113.09	113.09	113.09	58
2020-04-01	115.11	115.36	115.36	115.36	53

Share	Price	Change
C4x Discry Hdgs (C4XD)	12.00	27.32%
Oracle Power (ORCP)	0.032	26.98%
Dillistone (DSG)	11.50	21.05%
Proteome (PRM)	4.15	18.23%
Darktrace (DARK)	602.00	16.44%

Share	Price	Change
Indus Gas (INDI)	7.50	-36.71%
R&Q Insurance (RQIH)	2.26	-11.95%
Redx Pharma (REDX)	9.00	-10%
Aukett Swanke (AUK)	1.40	-9.68%
Ukrproduct (UKR)	2.24	-9.68%

Share	Price	Volume
Cap-xx (CPX)	0.0855	396,386,385
88 Energy (88E)	0.1675	322,859,061
Mosman Oil Gas (MSMN)	0.018	270,486,300
Lloyds (LLOY)	52.30	196,219,976
Beacon Energy. (BCE)	0.0575	196,198,150