Deere Ord Share History

Deere Ord Share Price history. The following table shows end-of-day data 0R2P historical share prices for Deere Ord, including the Open, High, Low, Close prices, along with trading volumes. Historical prices are recorded daily from the closing price of the company once the stock market has closed.

0R2P.L
Share Price 0R2P.L
Charts 0R2P.L
Trades 0R2P.L
History Compare
0R2P.L 0R2P.L
Share News 0R2P.L
RNS 0R2P.L
Accounts

Date	Open	High	Low	Close	Volume
2024-05-03	397.19	397.19	397.19	397.19	728
2024-05-02	395.18	395.18	395.18	395.18	4,221
2024-05-01	393.80	393.80	393.80	393.80	309
2024-04-30	393.80	393.80	393.80	393.80	58,811
2024-04-29	400.24	400.24	400.24	400.24	57,430
2024-04-26	392.56	392.56	392.56	392.56	1,738
2024-04-25	394.41	394.41	394.41	394.41	334
2024-04-24	394.41	394.41	394.41	394.41	1,375
2024-04-23	401.69	401.69	401.69	401.69	1,553
2024-04-22	393.30	393.30	393.30	393.30	580
2024-04-19	393.30	393.30	393.30	393.30	291
2024-04-18	393.30	393.30	393.30	393.30	1,342
2024-04-17	393.30	393.30	393.30	393.30	1,068
2024-04-16	391.75	391.75	391.75	391.75	56,258
2024-04-15	398.77	398.77	398.77	398.77	2,804
2024-04-12	409.28	409.28	409.28	409.28	1,439
2024-04-11	409.28	409.28	409.28	409.28	554
2024-04-10	413.75	413.75	413.75	413.75	336
2024-04-09	410.47	410.47	410.47	410.47	555
2024-04-08	410.47	410.47	410.47	410.47	696
2024-04-05	409.23	409.23	409.23	409.23	3,785
2024-04-04	412.89	412.89	412.89	412.89	1,749
2024-04-03	404.47	404.47	404.47	404.47	849
2024-04-02	402.88	402.88	402.88	402.88	1,708
2024-04-01	401.90	401.90	401.90	401.90	0
2024-03-29	401.90	401.90	401.90	401.90	0
2024-03-28	401.90	401.90	401.90	401.90	1,960
2024-03-27	401.90	401.90	401.90	401.90	1,332
2024-03-26	401.90	401.90	401.90	401.90	2,028
2024-03-25	401.90	401.90	401.90	401.90	2,007
2024-03-22	401.90	401.90	401.90	401.90	1,052
2024-03-21	401.90	401.90	401.90	401.90	850
2024-03-20	388.90	388.90	388.90	388.90	1,159
2024-03-19	388.90	388.90	388.90	388.90	38,046
2024-03-18	387.30	387.30	387.30	387.30	1,666
2024-03-15	380.65	380.65	380.65	380.65	632
2024-03-14	380.65	380.65	380.65	380.65	1,090
2024-03-13	378.98	378.98	378.98	378.98	531
2024-03-12	373.25	373.25	373.25	373.25	264
2024-03-11	373.25	373.25	373.25	373.25	1,927
2024-03-08	373.25	373.25	373.25	373.25	259
2024-03-07	365.81	365.81	365.81	365.81	467
2024-03-06	365.81	365.81	365.81	365.81	677
2024-03-05	366.53	366.53	366.53	366.53	1,178
2024-03-04	362.27	362.27	362.27	362.27	602
2024-03-01	363.74	363.74	363.74	363.74	2,626
2024-02-29	363.74	363.74	363.74	363.74	725
2024-02-28	363.74	363.74	363.74	363.74	470
2024-02-27	363.74	363.74	363.74	363.74	114,379
2024-02-26	363.74	363.74	363.74	363.74	926
2024-02-23	363.74	363.74	363.74	363.74	1,147
2024-02-22	355.54	355.54	355.54	355.54	3,617
2024-02-21	355.58	355.58	355.58	355.58	639
2024-02-20	355.58	355.58	355.58	355.58	2,453
2024-02-19	360.46	360.46	360.46	360.46	0
2024-02-16	363.62	363.62	363.62	363.62	3,213
2024-02-15	363.62	363.62	363.62	363.62	6,331
2024-02-14	381.46	381.46	381.46	381.46	1,034
2024-02-13	381.30	381.30	381.30	381.30	984
2024-02-12	381.66	381.66	381.66	381.66	1,078
2024-02-09	381.66	381.66	381.66	381.66	693
2024-02-08	385.96	385.96	385.96	385.96	975
2024-02-07	392.99	392.99	392.99	392.99	511
2024-02-06	392.99	392.99	392.99	392.99	469
2024-02-05	392.99	392.99	392.99	392.99	1,675
2024-02-02	392.99	392.99	392.99	392.99	1,562
2024-02-01	392.99	392.99	392.99	392.99	1,676
2024-01-31	392.99	392.99	392.99	392.99	1,694
2024-01-30	394.93	394.93	394.93	394.93	23,605
2024-01-29	394.93	394.93	394.93	394.93	774
2024-01-26	391.02	391.02	391.02	391.02	606
2024-01-25	391.02	391.02	391.02	391.02	554
2024-01-24	390.38	390.38	390.38	390.38	432
2024-01-23	387.59	387.59	387.59	387.59	2,029
2024-01-22	381.38	381.38	381.38	381.38	924
2024-01-19	381.38	381.38	381.38	381.38	846
2024-01-18	378.21	378.21	378.21	378.21	1,313
2024-01-17	379.13	379.13	379.13	379.13	1,058
2024-01-16	391.59	391.59	391.59	391.59	1,063
2024-01-15	391.59	391.59	391.59	391.59	0
2024-01-12	391.59	391.59	391.59	391.59	525
2024-01-11	391.59	391.59	391.59	391.59	288
2024-01-10	391.59	391.59	391.59	391.59	4,336
2024-01-09	393.08	393.08	393.08	393.08	1,290
2024-01-08	392.66	392.66	392.66	392.66	272
2024-01-05	394.48	394.48	394.48	394.48	10,636
2024-01-04	399.81	399.81	399.81	399.81	13,592
2024-01-03	399.81	399.81	399.81	399.81	629
2024-01-02	399.81	399.81	399.81	399.81	1,121
2024-01-01	399.81	399.81	399.81	399.81	0
2023-12-29	399.81	399.81	399.81	399.81	193
2023-12-28	391.81	391.81	391.81	391.81	409
2023-12-27	391.81	391.81	391.81	391.81	291
2023-12-26	391.81	391.81	391.81	391.81	0
2023-12-25	391.81	391.81	391.81	391.81	0
2023-12-22	391.81	391.81	391.81	391.81	330
2023-12-21	391.65	391.65	391.65	391.65	239
2023-12-20	387.85	387.85	387.85	387.85	346
2023-12-19	387.85	387.85	387.85	387.85	397
2023-12-18	386.21	386.21	386.21	386.21	653
2023-12-15	386.21	386.21	386.21	386.21	517
2023-12-14	386.21	386.21	386.21	386.21	2,873
2023-12-13	360.76	360.76	360.76	360.76	340
2023-12-12	363.97	363.97	363.97	363.97	1,658
2023-12-11	363.97	363.97	363.97	363.97	567
2023-12-08	364.79	364.79	364.79	364.79	576
2023-12-07	364.79	364.79	364.79	364.79	402
2023-12-06	364.41	364.41	364.41	364.41	1,547
2023-12-05	364.41	364.41	364.41	364.41	963
2023-12-04	364.41	364.41	364.41	364.41	11,505
2023-12-01	364.41	364.41	364.41	364.41	1,426
2023-11-30	364.41	364.41	364.41	364.41	814
2023-11-29	365.17	365.17	365.17	365.17	502
2023-11-28	359.89	359.89	359.89	359.89	2,443
2023-11-27	362.72	362.72	362.72	362.72	1,628
2023-11-24	367.32	367.32	367.32	367.32	1,080
2023-11-23	371.49	371.49	371.49	371.49	0
2023-11-22	382.18	382.18	382.18	382.18	7,138
2023-11-21	382.18	382.18	382.18	382.18	1,453
2023-11-20	380.34	380.34	380.34	380.34	1,204
2023-11-17	375.02	375.02	375.02	375.02	916
2023-11-16	375.02	375.02	375.02	375.02	525
2023-11-15	370.94	370.94	370.94	370.94	3,281
2023-11-14	370.94	370.94	370.94	370.94	1,204
2023-11-13	370.94	370.94	370.94	370.94	1,334
2023-11-10	370.94	370.94	370.94	370.94	449
2023-11-09	372.73	372.73	372.73	372.73	296
2023-11-08	372.73	372.73	372.73	372.73	624
2023-11-07	372.73	372.73	372.73	372.73	1,165
2023-11-06	372.73	372.73	372.73	372.73	36,589
2023-11-03	372.73	372.73	372.73	372.73	682
2023-11-02	372.73	372.73	372.73	372.73	613
2023-11-01	365.78	365.78	365.78	365.78	434
2023-10-31	376.34	376.34	376.34	376.34	2,117
2023-10-30	376.34	376.34	376.34	376.34	550
2023-10-27	376.34	376.34	376.34	376.34	990
2023-10-26	376.34	376.34	376.34	376.34	204
2023-10-25	376.34	376.34	376.34	376.34	1,011
2023-10-24	376.34	376.34	376.34	376.34	419
2023-10-23	382.31	382.31	382.31	382.31	2,947
2023-10-20	382.31	382.31	382.31	382.31	238
2023-10-19	382.31	382.31	382.31	382.31	1,100
2023-10-18	382.31	382.31	382.31	382.31	760
2023-10-17	382.28	382.28	382.28	382.28	397
2023-10-16	382.28	382.28	382.28	382.28	385
2023-10-13	382.28	382.28	382.28	382.28	762
2023-10-12	386.68	386.68	386.68	386.68	757
2023-10-11	388.54	388.54	388.54	388.54	825
2023-10-10	388.54	388.54	388.54	388.54	591
2023-10-09	373.33	373.33	373.33	373.33	404
2023-10-06	373.33	373.33	373.33	373.33	223
2023-10-05	373.33	373.33	373.33	373.33	244
2023-10-04	373.33	373.33	373.33	373.33	492
2023-10-03	372.45	372.45	372.45	372.45	379
2023-10-02	378.42	378.42	378.42	378.42	288
2023-09-29	379.31	379.31	379.31	379.31	39,886
2023-09-28	379.63	379.63	379.63	379.63	820
2023-09-27	379.63	379.63	379.63	379.63	4,720
2023-09-26	380.86	380.86	380.86	380.86	1,263
2023-09-25	383.66	383.66	383.66	383.66	388
2023-09-22	380.42	380.42	380.42	380.42	911
2023-09-21	392.36	392.36	392.36	392.36	462
2023-09-20	407.76	407.76	407.76	407.76	222
2023-09-19	400.55	400.55	400.55	400.55	1,060
2023-09-18	413.15	413.15	413.15	413.15	265
2023-09-15	411.44	411.44	411.44	411.44	397
2023-09-14	411.44	411.44	411.44	411.44	320
2023-09-13	406.21	406.21	406.21	406.21	9,692
2023-09-12	399.01	399.01	399.01	399.01	558
2023-09-11	399.01	399.01	399.01	399.01	19,400
2023-09-08	408.00	408.00	408.00	408.00	504
2023-09-07	410.88	410.88	410.88	410.88	1,730
2023-09-06	420.63	420.63	420.63	420.63	685
2023-09-05	420.63	420.63	420.63	420.63	1,035
2023-09-04	418.91	418.91	418.91	418.91	0
2023-09-01	418.70	418.70	418.70	418.70	290
2023-08-31	414.47	414.47	414.47	414.47	643
2023-08-30	408.22	408.22	408.22	408.22	707
2023-08-29	401.65	401.65	401.65	401.65	763
2023-08-28	389.38	389.38	389.38	389.38	0
2023-08-25	389.38	389.38	389.38	389.38	515
2023-08-24	390.16	390.16	390.16	390.16	1,267
2023-08-23	390.28	390.28	390.28	390.28	2,040
2023-08-22	387.92	387.92	387.92	387.92	198
2023-08-21	388.34	388.34	388.34	388.34	19,792
2023-08-18	402.85	402.85	402.85	402.85	2,270
2023-08-17	420.13	420.13	420.13	420.13	556
2023-08-16	429.22	429.22	429.22	429.22	1,046
2023-08-15	431.19	431.19	431.19	431.19	23,685
2023-08-14	436.84	436.84	436.84	436.84	151
2023-08-11	436.90	436.90	436.90	436.90	492
2023-08-10	438.50	438.50	438.50	438.50	1,431
2023-08-09	437.06	437.06	437.06	437.06	290
2023-08-08	428.19	428.19	428.19	428.19	6,007
2023-08-07	428.87	428.87	428.87	428.87	271
2023-08-04	426.43	426.43	426.43	426.43	247
2023-08-03	426.43	426.43	426.43	426.43	436
2023-08-02	430.64	430.64	430.64	430.64	8,204
2023-08-01	435.89	435.89	435.89	435.89	1,704
2023-07-31	429.75	429.75	429.75	429.75	237
2023-07-28	424.71	424.71	424.71	424.71	448
2023-07-27	430.75	430.75	430.75	430.75	705
2023-07-26	434.84	434.84	434.84	434.84	562
2023-07-25	445.39	445.39	445.39	445.39	868
2023-07-24	444.57	444.57	444.57	444.57	514
2023-07-21	438.56	438.56	438.56	438.56	481
2023-07-20	441.38	441.38	441.38	441.38	1,188
2023-07-19	440.19	440.19	440.19	440.19	1,118
2023-07-18	426.46	426.46	426.46	426.46	210
2023-07-17	420.73	420.73	420.73	420.73	1,030
2023-07-14	411.68	411.68	411.68	411.68	1,022
2023-07-13	408.04	408.04	408.04	408.04	803
2023-07-12	414.97	414.97	414.97	414.97	733
2023-07-11	411.64	411.64	411.64	411.64	4,296
2023-07-10	405.00	405.00	405.00	405.00	426
2023-07-07	403.52	403.52	403.52	403.52	1,027
2023-07-06	400.43	400.43	400.43	400.43	690
2023-07-05	407.14	407.14	407.14	407.14	3,943
2023-07-04	407.01	407.01	407.01	407.01	0
2023-07-03	406.17	406.17	406.17	406.17	38,506
2023-06-30	402.82	402.82	402.82	402.82	70,684
2023-06-29	405.66	405.66	405.66	405.66	678
2023-06-28	408.41	408.41	408.41	408.41	255
2023-06-27	408.41	408.41	408.41	408.41	946
2023-06-26	408.64	408.64	408.64	408.64	173
2023-06-23	408.64	408.64	408.64	408.64	348
2023-06-22	416.41	416.41	416.41	416.41	259
2023-06-21	416.19	416.19	416.19	416.19	1,362
2023-06-20	407.77	407.77	407.77	407.77	1,300
2023-06-19	407.77	407.77	407.77	407.77	11
2023-06-16	407.57	407.57	407.57	407.57	553
2023-06-15	398.64	398.64	398.64	398.64	1,339
2023-06-14	400.00	400.00	400.00	400.00	15,298
2023-06-13	394.18	394.18	394.18	394.18	1,749
2023-06-12	388.17	388.17	388.17	388.17	1,055
2023-06-09	377.37	377.37	377.37	377.37	702
2023-06-08	377.32	377.32	377.32	377.32	1,597
2023-06-07	380.65	380.65	380.65	380.65	1,002
2023-06-06	370.89	370.89	370.89	370.89	842
2023-06-05	366.08	366.08	366.08	366.08	792
2023-06-02	366.71	366.71	366.71	366.71	946
2023-06-01	351.18	351.18	351.18	351.18	718
2023-05-31	349.45	349.45	349.45	349.45	1,219
2023-05-30	346.22	346.22	346.22	346.22	1,072
2023-05-29	356.02	356.02	356.02	356.02	0
2023-05-26	356.02	356.02	356.02	356.02	671
2023-05-25	352.20	352.20	352.20	352.20	8,242
2023-05-24	357.51	357.51	357.51	357.51	636
2023-05-23	360.61	360.61	360.61	360.61	10,110
2023-05-22	359.15	359.15	359.15	359.15	1,120
2023-05-19	363.20	363.20	363.20	363.20	2,220
2023-05-18	369.09	369.09	369.09	369.09	486
2023-05-17	369.35	369.35	369.35	369.35	581
2023-05-16	370.15	370.15	370.15	370.15	1,153
2023-05-15	370.15	370.15	370.15	370.15	60
2023-05-12	376.13	376.13	376.13	376.13	13,506
2023-05-11	377.98	377.98	377.98	377.98	278
2023-05-10	381.66	381.66	381.66	381.66	302
2023-05-09	381.09	381.09	381.09	381.09	11,279
2023-05-08	380.20	380.20	380.20	380.20	0
2023-05-05	380.20	380.20	380.20	380.20	373
2023-05-04	376.13	376.13	376.13	376.13	587
2023-05-03	384.46	384.46	384.46	384.46	1,848
2023-05-02	377.24	377.24	377.24	377.24	389
2023-05-01	375.13	375.13	375.13	375.13	0
2023-04-28	375.13	375.13	375.13	375.13	777
2023-04-27	370.00	370.00	370.00	370.00	1,058
2023-04-26	372.32	372.32	372.32	372.32	1,486
2023-04-25	385.43	385.43	385.43	385.43	608
2023-04-24	389.94	389.94	389.94	389.94	1,072
2023-04-21	386.68	386.68	386.68	386.68	1,642
2023-04-20	390.99	390.99	390.99	390.99	702
2023-04-19	389.96	389.96	389.96	389.96	1,179
2023-04-18	394.31	394.31	394.31	394.31	189
2023-04-17	393.92	393.92	393.92	393.92	968
2023-04-14	389.35	389.35	389.35	389.35	984
2023-04-13	380.16	380.16	380.16	380.16	777
2023-04-12	385.76	385.76	385.76	385.76	3,529
2023-04-11	384.85	384.85	384.85	384.85	9,751
2023-04-10	370.67	370.67	370.67	370.67	0
2023-04-07	370.67	370.67	370.67	370.67	0
2023-04-06	370.67	370.67	370.67	370.67	964
2023-04-05	382.18	382.18	382.18	382.18	1,308
2023-04-04	396.32	396.32	396.32	396.32	53,260
2023-04-03	412.57	412.57	412.57	412.57	812
2023-03-31	411.32	411.32	411.32	411.32	858
2023-03-30	401.81	401.81	401.81	401.81	427
2023-03-29	400.33	400.33	400.33	400.33	847
2023-03-28	395.53	395.53	395.53	395.53	864
2023-03-27	388.85	388.85	388.85	388.85	882
2023-03-24	387.17	387.17	387.17	387.17	572
2023-03-23	397.44	397.44	397.44	397.44	4,946
2023-03-22	400.64	400.64	400.64	400.64	202,602
2023-03-21	405.01	405.01	405.01	405.01	1,069
2023-03-20	390.17	390.17	390.17	390.17	662
2023-03-17	382.68	382.68	382.68	382.68	63,307
2023-03-16	391.91	391.91	391.91	391.91	856
2023-03-15	388.46	388.46	388.46	388.46	30,622
2023-03-14	402.12	402.12	402.12	402.12	689
2023-03-13	399.04	399.04	399.04	399.04	2,623
2023-03-10	402.85	402.85	402.85	402.85	1,815
2023-03-09	429.82	429.82	429.82	429.82	30,101
2023-03-08	424.36	424.36	424.36	424.36	1,068
2023-03-07	428.67	428.67	428.67	428.67	620
2023-03-06	428.75	428.75	428.75	428.75	35,819
2023-03-03	425.45	425.45	425.45	425.45	883
2023-03-02	426.46	426.46	426.46	426.46	11,639
2023-03-01	421.55	421.55	421.55	421.55	736
2023-02-28	419.57	419.57	419.57	419.57	272
2023-02-27	416.95	416.95	416.95	416.95	601
2023-02-24	421.98	421.98	421.98	421.98	560
2023-02-23	424.64	424.64	424.64	424.64	770
2023-02-22	430.38	430.38	430.38	430.38	526
2023-02-21	426.00	426.00	426.00	426.00	1,017
2023-02-20	434.90	434.90	434.90	434.90	0
2023-02-17	426.39	426.39	426.39	426.39	2,378
2023-02-16	409.10	409.10	409.10	409.10	320
2023-02-15	417.09	417.09	417.09	417.09	405
2023-02-14	405.95	405.95	405.95	405.95	111
2023-02-13	414.65	414.65	414.65	414.65	2,083
2023-02-10	414.97	414.97	414.97	414.97	326
2023-02-09	406.93	406.93	406.93	406.93	501
2023-02-08	407.06	407.06	407.06	407.06	140
2023-02-07	407.73	407.73	407.73	407.73	370
2023-02-06	410.26	410.26	410.26	410.26	331
2023-02-03	412.80	412.80	412.80	412.80	1,018
2023-02-02	410.10	410.10	410.10	410.10	732
2023-02-01	418.86	418.86	418.86	418.86	12,002
2023-01-31	420.03	420.03	420.03	420.03	795
2023-01-30	418.73	418.73	418.73	418.73	89,180
2023-01-27	420.76	420.76	420.76	420.76	555
2023-01-26	415.88	415.88	415.88	415.88	1,242
2023-01-25	408.73	408.73	408.73	408.73	428
2023-01-24	416.49	416.49	416.49	416.49	35,476
2023-01-23	413.94	413.94	413.94	413.94	1,598
2023-01-20	411.15	411.15	411.15	411.15	30,389
2023-01-19	408.44	408.44	408.44	408.44	711
2023-01-18	439.99	439.99	439.99	439.99	503
2023-01-17	440.35	440.35	440.35	440.35	4,443
2023-01-16	439.55	439.55	439.55	439.55	0
2023-01-13	436.23	436.23	436.23	436.23	745
2023-01-12	438.87	438.87	438.87	438.87	549
2023-01-11	431.27	431.27	431.27	431.27	1,214
2023-01-10	433.34	433.34	433.34	433.34	336
2023-01-09	431.43	431.43	431.43	431.43	117
2023-01-06	419.35	419.35	419.35	419.35	243
2023-01-05	420.77	420.77	420.77	420.77	783
2023-01-04	421.92	421.92	421.92	421.92	550
2023-01-03	426.94	426.94	426.94	426.94	366
2023-01-02	430.00	430.00	430.00	430.00	0
2022-12-30	430.00	430.00	430.00	430.00	62
2022-12-29	426.10	426.10	426.10	426.10	121
2022-12-28	430.77	430.77	430.77	430.77	743
2022-12-27	435.00	435.00	435.00	435.00	0
2022-12-26	435.00	435.00	435.00	435.00	0
2022-12-23	435.00	435.00	435.00	435.00	50
2022-12-22	443.27	443.27	443.27	443.27	720
2022-12-21	441.13	441.13	441.13	441.13	196,004
2022-12-20	436.97	436.97	436.97	436.97	1,116
2022-12-19	433.23	433.23	433.23	433.23	209
2022-12-16	430.18	430.18	430.18	430.18	265
2022-12-15	429.21	429.21	429.21	429.21	66,019
2022-12-14	438.40	438.40	438.40	438.40	1,436
2022-12-13	438.06	438.06	438.06	438.06	1,601
2022-12-12	431.65	431.65	431.65	431.65	380
2022-12-09	437.38	437.38	437.38	437.38	567
2022-12-08	438.44	438.44	438.44	438.44	745
2022-12-07	439.40	439.40	439.40	439.40	158
2022-12-06	437.60	437.60	437.60	437.60	431
2022-12-05	443.24	443.24	443.24	443.24	817
2022-12-02	440.77	440.77	440.77	440.77	594
2022-12-01	436.82	436.82	436.82	436.82	1,658
2022-11-30	439.12	439.12	439.12	439.12	664
2022-11-29	437.60	437.60	437.60	437.60	1,342
2022-11-28	440.80	440.80	440.80	440.80	648
2022-11-25	441.03	441.03	441.03	441.03	1,245
2022-11-24	435.38	435.38	435.38	435.38	0
2022-11-23	435.38	435.38	435.38	435.38	2,504
2022-11-22	413.40	413.40	413.40	413.40	6,589
2022-11-21	409.51	409.51	409.51	409.51	841
2022-11-18	414.73	414.73	414.73	414.73	1,722
2022-11-17	407.33	407.33	407.33	407.33	842
2022-11-16	403.41	403.41	403.41	403.41	355
2022-11-15	404.27	404.27	404.27	404.27	890
2022-11-14	408.95	408.95	408.95	408.95	1,670
2022-11-11	402.73	402.73	402.73	402.73	418
2022-11-10	397.32	397.32	397.32	397.32	580
2022-11-09	400.93	400.93	400.93	400.93	1,978
2022-11-08	408.20	408.20	408.20	408.20	939
2022-11-07	392.57	392.57	392.57	392.57	260
2022-11-04	394.85	394.85	394.85	394.85	390
2022-11-03	398.96	398.96	398.96	398.96	5,519
2022-11-02	391.90	391.90	391.90	391.90	3,239
2022-11-01	391.26	391.26	391.26	391.26	409
2022-10-31	404.14	404.14	404.14	404.14	608
2022-10-28	394.56	394.56	394.56	394.56	311
2022-10-27	403.55	403.55	403.55	403.55	1,103
2022-10-26	389.44	389.44	389.44	389.44	933
2022-10-25	386.66	386.66	386.66	386.66	1,769
2022-10-24	386.29	386.29	386.29	386.29	570
2022-10-21	373.94	373.94	373.94	373.94	661
2022-10-20	366.95	366.95	366.95	366.95	467
2022-10-19	375.35	375.35	375.35	375.35	1,169
2022-10-18	369.03	369.03	369.03	369.03	303
2022-10-17	358.08	358.08	358.08	358.08	527
2022-10-14	366.30	366.30	366.30	366.30	143
2022-10-13	357.31	357.31	357.31	357.31	9,132
2022-10-12	357.66	357.66	357.66	357.66	8,140
2022-10-11	366.02	366.02	366.02	366.02	623
2022-10-10	358.32	358.32	358.32	358.32	2,561
2022-10-07	354.08	354.08	354.08	354.08	7,571
2022-10-06	357.51	357.51	357.51	357.51	246
2022-10-05	363.26	363.26	363.26	363.26	701
2022-10-04	354.46	354.46	354.46	354.46	132,223
2022-10-03	341.00	341.00	341.00	341.00	304
2022-09-30	340.25	340.25	340.25	340.25	1,137
2022-09-29	335.01	335.01	335.01	335.01	218
2022-09-28	338.74	338.74	338.74	338.74	1,458
2022-09-27	335.02	335.02	335.02	335.02	8,280
2022-09-26	332.08	332.08	332.08	332.08	351
2022-09-23	344.64	344.64	344.64	344.64	2,651
2022-09-22	347.16	347.16	347.16	347.16	10,423
2022-09-21	360.94	360.94	360.94	360.94	7,305
2022-09-20	353.62	353.62	353.62	353.62	159
2022-09-19	352.86	352.86	352.86	352.86	0
2022-09-16	352.86	352.86	352.86	352.86	588
2022-09-15	364.36	364.36	364.36	364.36	384
2022-09-14	359.99	359.99	359.99	359.99	1,757
2022-09-13	373.56	373.56	373.56	373.56	237
2022-09-12	369.30	369.30	369.30	369.30	820
2022-09-09	371.92	371.92	371.92	371.92	640
2022-09-08	368.93	368.93	368.93	368.93	439
2022-09-07	364.82	364.82	364.82	364.82	66
2022-09-06	357.74	357.74	357.74	357.74	29
2022-09-05	361.91	361.91	361.91	361.91	0
2022-09-02	368.32	368.32	368.32	368.32	1,374
2022-09-01	361.86	361.86	361.86	361.86	410
2022-08-31	367.80	367.80	367.80	367.80	93
2022-08-30	369.83	369.83	369.83	369.83	101
2022-08-29	386.38	386.38	386.38	386.38	0
2022-08-26	386.38	386.38	386.38	386.38	233
2022-08-25	383.46	383.46	383.46	383.46	461
2022-08-24	380.24	380.24	380.24	380.24	92
2022-08-23	375.26	375.26	375.26	375.26	263
2022-08-22	373.50	373.50	373.50	373.50	619
2022-08-19	370.30	370.30	370.30	370.30	1,220
2022-08-18	366.06	366.06	366.06	366.06	145
2022-08-17	364.46	364.46	364.46	364.46	350
2022-08-16	364.87	364.87	364.87	364.87	52
2022-08-15	365.40	365.40	365.40	365.40	197
2022-08-12	366.62	366.62	366.62	366.62	2,304
2022-08-11	358.66	358.66	358.66	358.66	515
2022-08-10	348.94	348.94	348.94	348.94	273
2022-08-09	344.11	344.11	344.11	344.11	331
2022-08-08	342.59	342.59	342.59	342.59	166
2022-08-05	345.49	345.49	345.49	345.49	303
2022-08-04	343.64	343.64	343.64	343.64	160
2022-08-03	336.03	336.03	336.03	336.03	96
2022-08-02	337.66	337.66	337.66	337.66	889
2022-08-01	338.66	338.66	338.66	338.66	123
2022-07-29	341.49	341.49	341.49	341.49	455
2022-07-28	330.37	330.37	330.37	330.37	829
2022-07-27	320.88	320.88	320.88	320.88	217
2022-07-26	324.12	324.12	324.12	324.12	309
2022-07-25	317.93	317.93	317.93	317.93	197
2022-07-22	315.43	315.43	315.43	315.43	201
2022-07-21	312.06	312.06	312.06	312.06	636
2022-07-20	314.73	314.73	314.73	314.73	506
2022-07-19	305.65	305.65	305.65	305.65	172
2022-07-18	299.91	299.91	299.91	299.91	202
2022-07-15	298.64	298.64	298.64	298.64	227
2022-07-14	291.65	291.65	291.65	291.65	26
2022-07-13	296.29	296.29	296.29	296.29	77
2022-07-12	299.84	299.84	299.84	299.84	145
2022-07-11	303.69	303.69	303.69	303.69	111
2022-07-08	304.16	304.16	304.16	304.16	389
2022-07-07	298.03	298.03	298.03	298.03	582
2022-07-06	284.71	284.71	284.71	284.71	304
2022-07-05	295.02	295.02	295.02	295.02	98
2022-07-04	303.10	303.10	303.10	303.10	0
2022-07-01	300.86	300.86	300.86	300.86	186
2022-06-30	300.28	300.28	300.28	300.28	524
2022-06-29	301.33	301.33	301.33	301.33	520
2022-06-28	317.15	317.15	317.15	317.15	469
2022-06-27	314.96	314.96	314.96	314.96	296
2022-06-24	311.92	311.92	311.92	311.92	107
2022-06-23	298.23	298.23	298.23	298.23	664
2022-06-22	320.34	320.34	320.34	320.34	464
2022-06-21	330.69	330.69	330.69	330.69	30,250
2022-06-20	323.80	323.80	323.80	323.80	0
2022-06-17	323.80	323.80	323.80	323.80	259
2022-06-16	314.33	314.33	314.33	314.33	156
2022-06-15	327.06	327.06	327.06	327.06	58
2022-06-14	330.29	330.29	330.29	330.29	38
2022-06-13	330.33	330.33	330.33	330.33	706
2022-06-10	339.21	339.21	339.21	339.21	392
2022-06-09	350.35	350.35	350.35	350.35	106
2022-06-08	358.71	358.71	358.71	358.71	341
2022-06-07	363.48	363.48	363.48	363.48	161
2022-06-06	359.34	359.34	359.34	359.34	196
2022-06-03	351.80	351.80	351.80	351.80	0
2022-06-02	351.80	351.80	351.80	351.80	0
2022-06-01	352.45	352.45	352.45	352.45	567
2022-05-31	358.85	358.85	358.85	358.85	2,218
2022-05-30	358.94	358.94	358.94	358.94	0
2022-05-27	358.19	358.19	358.19	358.19	143
2022-05-26	345.28	345.28	345.28	345.28	511
2022-05-25	336.86	336.86	336.86	336.86	602
2022-05-24	334.04	334.04	334.04	334.04	1,915
2022-05-23	333.77	333.77	333.77	333.77	1,058
2022-05-20	320.39	320.39	320.39	320.39	1,976
2022-05-19	355.07	355.07	355.07	355.07	332
2022-05-18	377.22	377.22	377.22	377.22	305
2022-05-17	376.84	376.84	376.84	376.84	474
2022-05-16	378.15	378.15	378.15	378.15	340
2022-05-13	365.45	365.45	365.45	365.45	271
2022-05-12	366.11	366.11	366.11	366.11	268
2022-05-11	369.94	369.94	369.94	369.94	140
2022-05-10	365.04	365.04	365.04	365.04	212
2022-05-09	365.75	365.75	365.75	365.75	196
2022-05-06	380.05	380.05	380.05	380.05	206
2022-05-05	387.72	387.72	387.72	387.72	523
2022-05-04	388.96	388.96	388.96	388.96	428
2022-05-03	389.59	389.59	389.59	389.59	322
2022-05-02	383.38	383.38	383.38	383.38	0
2022-04-29	383.38	383.38	383.38	383.38	156
2022-04-28	380.85	380.85	380.85	380.85	1,897
2022-04-27	390.71	390.71	390.71	390.71	2,058
2022-04-26	387.84	387.84	387.84	387.84	351
2022-04-25	374.84	374.84	374.84	374.84	1,750
2022-04-22	418.20	418.20	418.20	418.20	1,820
2022-04-21	430.49	430.49	430.49	430.49	785
2022-04-20	442.11	442.11	442.11	442.11	940
2022-04-19	440.00	440.00	440.00	440.00	439
2022-04-18	434.55	434.55	434.55	434.55	0
2022-04-15	434.55	434.55	434.55	434.55	0
2022-04-14	434.55	434.55	434.55	434.55	774
2022-04-13	423.19	423.19	423.19	423.19	375
2022-04-12	422.18	422.18	422.18	422.18	466
2022-04-11	420.93	420.93	420.93	420.93	2,418
2022-04-08	417.42	417.42	417.42	417.42	403
2022-04-07	408.87	408.87	408.87	408.87	33,118
2022-04-06	408.77	408.77	408.77	408.77	32,512
2022-04-05	414.33	414.33	414.33	414.33	553
2022-04-04	415.24	415.24	415.24	415.24	1,738
2022-04-01	417.88	417.88	417.88	417.88	357
2022-03-31	417.62	417.62	417.62	417.62	126
2022-03-30	419.61	419.61	419.61	419.61	35,619
2022-03-29	412.98	412.98	412.98	412.98	1,683
2022-03-28	432.81	432.81	432.81	432.81	4,500
2022-03-25	431.12	431.12	431.12	431.12	248
2022-03-24	427.20	427.20	427.20	427.20	1,305
2022-03-23	436.20	436.20	436.20	436.20	710
2022-03-22	421.60	421.60	421.60	421.60	717
2022-03-21	421.75	421.75	421.75	421.75	12,308
2022-03-18	408.42	408.42	408.42	408.42	2,000
2022-03-17	393.99	393.99	393.99	393.99	360
2022-03-16	386.55	386.55	386.55	386.55	1,037
2022-03-15	385.70	385.70	385.70	385.70	1,552
2022-03-14	396.44	396.44	396.44	396.44	2,481
2022-03-11	385.66	385.66	385.66	385.66	2,680
2022-03-10	374.47	374.47	374.47	374.47	253
2022-03-09	369.90	369.90	369.90	369.90	639
2022-03-08	384.21	384.21	384.21	384.21	8,540
2022-03-07	387.73	387.73	387.73	387.73	1,348
2022-03-04	381.53	381.53	381.53	381.53	161
2022-03-03	378.46	378.46	378.46	378.46	178
2022-03-02	373.63	373.63	373.63	373.63	163
2022-03-01	358.62	358.62	358.62	358.62	60
2022-02-28	359.63	359.63	359.63	359.63	1,492
2022-02-25	344.07	344.07	344.07	344.07	1,126
2022-02-24	343.31	343.31	343.31	343.31	2,291
2022-02-23	347.61	347.61	347.61	347.61	729
2022-02-22	370.27	370.27	370.27	370.27	3,649
2022-02-21	370.37	370.37	370.37	370.37	0
2022-02-18	370.37	370.37	370.37	370.37	195
2022-02-17	387.05	387.05	387.05	387.05	7
2022-02-16	386.87	386.87	386.87	386.87	64
2022-02-15	395.20	395.20	395.20	395.20	1,866
2022-02-14	391.33	391.33	391.33	391.33	763
2022-02-11	393.86	393.86	393.86	393.86	1,816
2022-02-10	393.86	393.86	393.86	393.86	689
2022-02-09	395.85	395.85	395.85	395.85	14,360
2022-02-08	372.34	372.34	372.34	372.34	385
2022-02-07	372.34	372.34	372.34	372.34	10
2022-02-04	366.78	366.78	366.78	366.78	484
2022-02-03	373.23	373.23	373.23	373.23	8
2022-02-02	369.28	369.28	369.28	369.28	613
2022-02-01	374.17	374.17	374.17	374.17	114
2022-01-31	373.06	373.06	373.06	373.06	388
2022-01-28	367.41	367.41	367.41	367.41	152
2022-01-27	378.83	378.83	378.83	378.83	3,131
2022-01-26	376.76	376.76	376.76	376.76	1,632
2022-01-25	353.65	353.65	353.65	353.65	1,161
2022-01-24	354.13	354.13	354.13	354.13	607
2022-01-21	370.62	370.62	370.62	370.62	454
2022-01-20	375.28	375.28	375.28	375.28	513
2022-01-19	379.56	379.56	379.56	379.56	560
2022-01-18	379.56	379.56	379.56	379.56	759
2022-01-17	379.56	379.56	379.56	379.56	0
2022-01-14	382.69	382.69	382.69	382.69	1,294
2022-01-13	382.69	382.69	382.69	382.69	53
2022-01-12	374.73	374.73	374.73	374.73	189
2022-01-11	375.14	375.14	375.14	375.14	35
2022-01-10	375.14	375.14	375.14	375.14	1,055
2022-01-07	380.05	380.05	380.05	380.05	191
2022-01-06	371.38	371.38	371.38	371.38	153
2022-01-05	378.57	378.57	378.57	378.57	248
2022-01-04	366.45	366.45	366.45	366.45	1,171
2022-01-03	343.81	343.81	343.81	343.81	0
2021-12-31	343.81	343.81	343.81	343.81	32
2021-12-30	345.50	345.50	345.50	345.50	20
2021-12-29	345.66	345.66	345.66	345.66	385
2021-12-28	346.44	346.44	346.44	346.44	0
2021-12-27	346.44	346.44	346.44	346.44	0
2021-12-24	346.44	346.44	346.44	346.44	0
2021-12-23	346.44	346.44	346.44	346.44	16
2021-12-22	346.91	346.91	346.91	346.91	106
2021-12-21	345.77	345.77	345.77	345.77	11
2021-12-20	342.04	342.04	342.04	342.04	40
2021-12-17	344.30	344.30	344.30	344.30	47
2021-12-16	347.26	347.26	347.26	347.26	435
2021-12-15	345.41	345.41	345.41	345.41	24
2021-12-14	352.16	352.16	352.16	352.16	98
2021-12-13	350.85	350.85	350.85	350.85	40
2021-12-10	359.65	359.65	359.65	359.65	182
2021-12-09	361.39	361.39	361.39	361.39	234
2021-12-08	361.31	361.31	361.31	361.31	200
2021-12-07	365.56	365.56	365.56	365.56	805
2021-12-06	353.18	353.18	353.18	353.18	111
2021-12-03	348.95	348.95	348.95	348.95	51
2021-12-02	349.92	349.92	349.92	349.92	23
2021-12-01	351.58	351.58	351.58	351.58	77
2021-11-30	347.93	347.93	347.93	347.93	670
2021-11-29	349.23	349.23	349.23	349.23	1,087
2021-11-26	352.66	352.66	352.66	352.66	623
2021-11-25	367.86	367.86	367.86	367.86	0
2021-11-24	371.85	371.85	371.85	371.85	1,161
2021-11-23	350.53	350.53	350.53	350.53	48
2021-11-22	354.74	354.74	354.74	354.74	72
2021-11-19	350.75	350.75	350.75	350.75	375
2021-11-18	364.50	364.50	364.50	364.50	142
2021-11-17	350.48	350.48	350.48	350.48	17,513
2021-11-16	363.90	363.90	363.90	363.90	133
2021-11-15	361.06	361.06	361.06	361.06	103
2021-11-12	357.28	357.28	357.28	357.28	155
2021-11-11	356.13	356.13	356.13	356.13	37
2021-11-10	356.40	356.40	356.40	356.40	227
2021-11-09	357.40	357.40	357.40	357.40	128
2021-11-08	361.57	361.57	361.57	361.57	6,505
2021-11-05	358.34	358.34	358.34	358.34	2,938
2021-11-04	353.54	353.54	353.54	353.54	61
2021-11-03	335.51	335.51	335.51	335.51	472
2021-11-02	355.73	355.73	355.73	355.73	25
2021-11-01	365.68	365.68	365.68	365.68	448
2021-10-29	346.34	346.34	346.34	346.34	198
2021-10-28	345.23	345.23	345.23	345.23	226
2021-10-27	345.82	345.82	345.82	345.82	89
2021-10-26	349.94	349.94	349.94	349.94	342
2021-10-25	351.10	351.10	351.10	351.10	546
2021-10-22	346.70	346.70	346.70	346.70	106
2021-10-21	342.73	342.73	342.73	342.73	174
2021-10-20	345.61	345.61	345.61	345.61	16
2021-10-19	339.86	339.86	339.86	339.86	218
2021-10-18	332.98	332.98	332.98	332.98	7
2021-10-15	329.84	329.84	329.84	329.84	143
2021-10-14	329.84	329.84	329.84	329.84	389
2021-10-13	329.85	329.85	329.85	329.85	89
2021-10-12	343.20	343.20	343.20	343.20	154
2021-10-11	343.20	343.20	343.20	343.20	103
2021-10-08	343.66	343.66	343.66	343.66	224
2021-10-07	342.22	342.22	342.22	342.22	150
2021-10-06	334.20	334.20	334.20	334.20	456
2021-10-05	339.63	339.63	339.63	339.63	74
2021-10-04	336.15	336.15	336.15	336.15	1,295
2021-10-01	336.78	336.78	336.78	336.78	851
2021-09-30	339.71	339.71	339.71	339.71	76
2021-09-29	356.32	356.32	356.32	356.32	103
2021-09-28	353.38	353.38	353.38	353.38	13
2021-09-27	350.03	350.03	350.03	350.03	255
2021-09-24	351.03	351.03	351.03	351.03	48
2021-09-23	341.64	341.64	341.64	341.64	452
2021-09-22	341.64	341.64	341.64	341.64	307
2021-09-21	336.13	336.13	336.13	336.13	123
2021-09-20	341.04	341.04	341.04	341.04	201
2021-09-17	350.68	350.68	350.68	350.68	563
2021-09-16	356.99	356.99	356.99	356.99	6,268
2021-09-15	356.96	356.96	356.96	356.96	149
2021-09-14	356.70	356.70	356.70	356.70	140
2021-09-13	359.58	359.58	359.58	359.58	95
2021-09-10	363.89	363.89	363.89	363.89	1,651
2021-09-09	361.44	361.44	361.44	361.44	155,177
2021-09-08	365.60	365.60	365.60	365.60	3,079
2021-09-07	373.69	373.69	373.69	373.69	168
2021-09-06	389.68	389.68	389.68	389.68	0
2021-09-03	388.65	388.65	388.65	388.65	1,484
2021-09-02	382.01	382.01	382.01	382.01	65
2021-09-01	372.28	372.28	372.28	372.28	65
2021-08-31	378.47	378.47	378.47	378.47	66
2021-08-30	378.55	378.55	378.55	378.55	0
2021-08-27	378.55	378.55	378.55	378.55	54
2021-08-26	382.71	382.71	382.71	382.71	85
2021-08-25	373.17	373.17	373.17	373.17	309
2021-08-24	364.61	364.61	364.61	364.61	233
2021-08-23	359.71	359.71	359.71	359.71	248
2021-08-20	361.94	361.94	361.94	361.94	451
2021-08-19	361.94	361.94	361.94	361.94	169
2021-08-18	374.35	374.35	374.35	374.35	331
2021-08-17	380.65	380.65	380.65	380.65	490
2021-08-16	379.70	379.70	379.70	379.70	88
2021-08-13	384.35	384.35	384.35	384.35	30,529
2021-08-12	379.92	379.92	379.92	379.92	129
2021-08-11	379.92	379.92	379.92	379.92	93
2021-08-10	375.41	375.41	375.41	375.41	211
2021-08-09	370.36	370.36	370.36	370.36	188
2021-08-06	369.77	369.77	369.77	369.77	181
2021-08-05	362.41	362.41	362.41	362.41	1,115
2021-08-04	364.80	364.80	364.80	364.80	9
2021-08-03	355.58	355.58	355.58	355.58	18
2021-08-02	360.90	360.90	360.90	360.90	71
2021-07-30	360.45	360.45	360.45	360.45	263
2021-07-29	358.52	358.52	358.52	358.52	1,131
2021-07-28	354.97	354.97	354.97	354.97	24
2021-07-27	353.91	353.91	353.91	353.91	206
2021-07-26	355.13	355.13	355.13	355.13	48
2021-07-23	355.13	355.13	355.13	355.13	126,381
2021-07-22	350.17	350.17	350.17	350.17	72
2021-07-21	350.23	350.23	350.23	350.23	130
2021-07-20	339.78	339.78	339.78	339.78	139
2021-07-19	337.64	337.64	337.64	337.64	427
2021-07-16	344.65	344.65	344.65	344.65	7
2021-07-15	345.15	345.15	345.15	345.15	374
2021-07-14	346.21	346.21	346.21	346.21	52
2021-07-13	352.77	352.77	352.77	352.77	29
2021-07-12	353.51	353.51	353.51	353.51	48
2021-07-09	346.96	346.96	346.96	346.96	30
2021-07-08	346.27	346.27	346.27	346.27	323
2021-07-07	349.92	349.92	349.92	349.92	1,675
2021-07-06	348.28	348.28	348.28	348.28	477
2021-07-05	352.39	352.39	352.39	352.39	0
2021-07-02	351.51	351.51	351.51	351.51	10
2021-07-01	352.61	352.61	352.61	352.61	847
2021-06-30	349.34	349.34	349.34	349.34	7
2021-06-29	349.56	349.56	349.56	349.56	44
2021-06-28	348.11	348.11	348.11	348.11	2,287
2021-06-25	354.11	354.11	354.11	354.11	628
2021-06-24	350.49	350.49	350.49	350.49	69
2021-06-23	347.61	347.61	347.61	347.61	451
2021-06-22	341.14	341.14	341.14	341.14	118
2021-06-21	334.93	334.93	334.93	334.93	218
2021-06-18	329.34	329.34	329.34	329.34	284
2021-06-17	325.57	325.57	325.57	325.57	306
2021-06-16	336.75	336.75	336.75	336.75	126
2021-06-15	337.01	337.01	337.01	337.01	171
2021-06-14	334.72	334.72	334.72	334.72	165
2021-06-11	343.11	343.11	343.11	343.11	470
2021-06-10	348.88	348.88	348.88	348.88	250
2021-06-09	352.43	352.43	352.43	352.43	221
2021-06-08	356.60	356.60	356.60	356.60	509
2021-06-07	352.56	352.56	352.56	352.56	92
2021-06-04	355.41	355.41	355.41	355.41	190
2021-06-03	363.19	363.19	363.19	363.19	23
2021-06-02	359.34	359.34	359.34	359.34	209
2021-06-01	368.44	368.44	368.44	368.44	9,683
2021-05-28	360.61	360.61	360.61	360.61	141
2021-05-27	359.42	359.42	359.42	359.42	60
2021-05-26	357.03	357.03	357.03	357.03	158
2021-05-25	368.31	368.31	368.31	368.31	355
2021-05-24	359.05	359.05	359.05	359.05	623
2021-05-21	366.82	366.82	366.82	366.82	558
2021-05-20	350.95	350.95	350.95	350.95	307
2021-05-19	352.71	352.71	352.71	352.71	631
2021-05-18	377.83	377.83	377.83	377.83	803
2021-05-17	380.74	380.74	380.74	380.74	2,197
2021-05-14	381.73	381.73	381.73	381.73	566
2021-05-13	378.84	378.84	378.84	378.84	2,145
2021-05-12	377.05	377.05	377.05	377.05	499
2021-05-11	379.69	379.69	379.69	379.69	124
2021-05-10	393.76	393.76	393.76	393.76	615
2021-05-07	390.93	390.93	390.93	390.93	333
2021-05-06	389.83	389.83	389.83	389.83	220
2021-05-05	381.59	381.59	381.59	381.59	49
2021-05-04	371.85	371.85	371.85	371.85	188
2021-04-30	373.68	373.68	373.68	373.68	38
2021-04-29	377.46	377.46	377.46	377.46	187
2021-04-28	383.16	383.16	383.16	383.16	67
2021-04-27	380.73	380.73	380.73	380.73	59
2021-04-26	381.88	381.88	381.88	381.88	111
2021-04-23	376.54	376.54	376.54	376.54	109
2021-04-22	373.97	373.97	373.97	373.97	59
2021-04-21	373.35	373.35	373.35	373.35	30
2021-04-20	370.59	370.59	370.59	370.59	282
2021-04-19	376.76	376.76	376.76	376.76	111
2021-04-16	381.20	381.20	381.20	381.20	119
2021-04-15	382.35	382.35	382.35	382.35	723
2021-04-14	380.14	380.14	380.14	380.14	1,110
2021-04-13	377.72	377.72	377.72	377.72	222
2021-04-12	375.65	375.65	375.65	375.65	32
2021-04-09	373.52	373.52	373.52	373.52	293
2021-04-08	371.33	371.33	371.33	371.33	473
2021-04-07	375.45	375.45	375.45	375.45	2,274
2021-04-06	379.50	379.50	379.50	379.50	1,783
2021-04-01	369.82	369.82	369.82	369.82	173
2021-03-31	368.88	368.88	368.88	368.88	130
2021-03-30	375.73	375.73	375.73	375.73	287
2021-03-29	368.81	368.81	368.81	368.81	140
2021-03-26	370.05	370.05	370.05	370.05	299
2021-03-25	361.15	361.15	361.15	361.15	151
2021-03-24	366.85	366.85	366.85	366.85	1,142
2021-03-23	364.87	364.87	364.87	364.87	4,052
2021-03-22	370.78	370.78	370.78	370.78	236
2021-03-19	379.51	379.51	379.51	379.51	363
2021-03-18	385.89	385.89	385.89	385.89	927
2021-03-17	378.12	378.12	378.12	378.12	162
2021-03-16	372.86	372.86	372.86	372.86	154
2021-03-15	372.07	372.07	372.07	372.07	261
2021-03-12	369.35	369.35	369.35	369.35	302
2021-03-11	364.70	364.70	364.70	364.70	213
2021-03-10	356.97	356.97	356.97	356.97	2,010
2021-03-09	354.33	354.33	354.33	354.33	607
2021-03-08	357.56	357.56	357.56	357.56	1,190
2021-03-05	341.87	341.87	341.87	341.87	606
2021-03-04	334.87	334.87	334.87	334.87	98
2021-03-03	348.74	348.74	348.74	348.74	38
2021-03-02	348.39	348.39	348.39	348.39	235
2021-03-01	361.03	361.03	361.03	361.03	184
2021-02-26	348.55	348.55	348.55	348.55	173
2021-02-25	346.30	346.30	346.30	346.30	384
2021-02-24	344.57	344.57	344.57	344.57	82,960
2021-02-23	330.84	330.84	330.84	330.84	729
2021-02-22	333.75	333.75	333.75	333.75	314
2021-02-19	327.92	327.92	327.92	327.92	592
2021-02-18	303.12	303.12	303.12	303.12	272
2021-02-17	315.26	315.26	315.26	315.26	75
2021-02-16	318.37	318.37	318.37	318.37	442
2021-02-15	313.46	313.46	313.46	313.46	0
2021-02-12	313.46	313.46	313.46	313.46	167
2021-02-11	314.69	314.69	314.69	314.69	212
2021-02-10	313.75	313.75	313.75	313.75	84
2021-02-09	315.06	315.06	315.06	315.06	365
2021-02-08	314.19	314.19	314.19	314.19	279
2021-02-05	310.98	310.98	310.98	310.98	113
2021-02-04	305.64	305.64	305.64	305.64	59
2021-02-03	302.26	302.26	302.26	302.26	81
2021-02-02	301.33	301.33	301.33	301.33	107
2021-02-01	291.89	291.89	291.89	291.89	260
2021-01-29	288.04	288.04	288.04	288.04	100
2021-01-28	296.88	296.88	296.88	296.88	240
2021-01-27	288.66	288.66	288.66	288.66	109
2021-01-26	295.94	295.94	295.94	295.94	293
2021-01-25	299.93	299.93	299.93	299.93	91
2021-01-22	303.71	303.71	303.71	303.71	113
2021-01-21	301.82	301.82	301.82	301.82	94
2021-01-20	296.33	296.33	296.33	296.33	148
2021-01-19	296.98	296.98	296.98	296.98	56
2021-01-18	296.45	296.45	296.45	296.45	0
2021-01-15	296.45	296.45	296.45	296.45	596
2021-01-14	305.25	305.25	305.25	305.25	134
2021-01-13	304.71	304.71	304.71	304.71	67
2021-01-12	299.45	299.45	299.45	299.45	252
2021-01-11	294.63	294.63	294.63	294.63	318
2021-01-08	294.20	294.20	294.20	294.20	335
2021-01-07	298.66	298.66	298.66	298.66	187
2021-01-06	290.21	290.21	290.21	290.21	378
2021-01-05	271.73	271.73	271.73	271.73	184
2021-01-04	274.47	274.47	274.47	274.47	146
2020-12-31	266.30	266.30	266.30	266.30	0
2020-12-30	267.62	267.62	267.62	267.62	322
2020-12-29	265.74	265.74	265.74	265.74	25
2020-12-24	269.94	269.94	269.94	269.94	0
2020-12-23	268.99	268.99	268.99	268.99	125
2020-12-22	266.98	266.98	266.98	266.98	14
2020-12-21	268.85	268.85	268.85	268.85	38
2020-12-18	266.38	266.38	266.38	266.38	78
2020-12-17	262.02	262.02	262.02	262.02	88
2020-12-16	260.80	260.80	260.80	260.80	8
2020-12-15	259.12	259.12	259.12	259.12	95
2020-12-14	254.35	254.35	254.35	254.35	0
2020-12-11	254.35	254.35	254.35	254.35	537
2020-12-10	253.99	253.99	253.99	253.99	26
2020-12-09	252.43	252.43	252.43	252.43	45
2020-12-08	253.95	253.95	253.95	253.95	34
2020-12-07	253.82	253.82	253.82	253.82	184
2020-12-04	253.00	253.00	253.00	253.00	15
2020-12-03	253.10	253.10	253.10	253.10	317
2020-12-02	257.38	257.38	257.38	257.38	6
2020-12-01	264.86	264.86	264.86	264.86	50
2020-11-30	260.73	260.73	260.73	260.73	52
2020-11-27	260.42	260.42	260.42	260.42	227
2020-11-26	256.97	256.97	256.97	256.97	0
2020-11-25	258.65	258.65	258.65	258.65	173
2020-11-24	263.21	263.21	263.21	263.21	576
2020-11-23	262.48	262.48	262.48	262.48	31
2020-11-20	257.89	257.89	257.89	257.89	318
2020-11-19	259.85	259.85	259.85	259.85	105
2020-11-18	255.11	255.11	255.11	255.11	0
2020-11-17	255.11	255.11	255.11	255.11	19
2020-11-16	259.43	259.43	259.43	259.43	116
2020-11-13	251.26	251.26	251.26	251.26	23
2020-11-12	252.56	252.56	252.56	252.56	30
2020-11-11	248.71	248.71	248.71	248.71	21
2020-11-10	254.67	254.67	254.67	254.67	103
2020-11-09	252.79	252.79	252.79	252.79	10,129
2020-11-06	247.94	247.94	247.94	247.94	234
2020-11-05	239.98	239.98	239.98	239.98	26
2020-11-04	235.91	235.91	235.91	235.91	7
2020-11-03	236.93	236.93	236.93	236.93	121
2020-11-02	226.96	226.96	226.96	226.96	0
2020-10-30	226.96	226.96	226.96	226.96	7
2020-10-29	227.36	227.36	227.36	227.36	313
2020-10-28	224.15	224.15	224.15	224.15	177
2020-10-27	228.84	228.84	228.84	228.84	162
2020-10-26	234.02	234.02	234.02	234.02	90
2020-10-23	238.80	238.80	238.80	238.80	69
2020-10-22	236.30	236.30	236.30	236.30	289
2020-10-21	239.40	239.40	239.40	239.40	47
2020-10-20	239.80	239.80	239.80	239.80	2,409
2020-10-16	242.09	242.09	242.09	242.09	25
2020-10-15	239.64	239.64	239.64	239.64	99
2020-10-14	240.29	240.29	240.29	240.29	219
2020-10-13	237.17	237.17	237.17	237.17	151
2020-10-12	236.05	236.05	236.05	236.05	71
2020-10-09	235.09	235.09	235.09	235.09	234
2020-10-08	233.88	233.88	233.88	233.88	3
2020-10-07	230.92	230.92	230.92	230.92	181
2020-10-06	229.62	229.62	229.62	229.62	18
2020-10-05	229.96	229.96	229.96	229.96	30
2020-10-02	215.57	215.57	215.57	215.57	8
2020-10-01	223.79	223.79	223.79	223.79	20
2020-09-30	224.19	224.19	224.19	224.19	45
2020-09-29	219.40	219.40	219.40	219.40	52
2020-09-28	221.86	221.86	221.86	221.86	28
2020-09-25	215.76	215.76	215.76	215.76	29
2020-09-24	214.20	214.20	214.20	214.20	6
2020-09-23	218.78	218.78	218.78	218.78	7,201
2020-09-22	218.87	218.87	218.87	218.87	7,290
2020-09-21	214.56	214.56	214.56	214.56	1,462
2020-09-18	223.86	223.86	223.86	223.86	95
2020-09-17	219.47	219.47	219.47	219.47	29
2020-09-16	214.90	214.90	214.90	214.90	50
2020-09-15	217.34	217.34	217.34	217.34	18,208
2020-09-14	217.30	217.30	217.30	217.30	33
2020-09-11	218.15	218.15	218.15	218.15	313
2020-04-03	134.53	134.53	134.53	134.53	0
2020-04-02	134.53	134.53	134.53	134.53	128
2020-04-01	132.18	132.18	132.18	132.18	70

Share	Price	Change
Angle (AGL)	17.75	29.09%
Ondine Biomed (OBI)	6.50	28.78%
Fletcher King (FLK)	44.50	27.14%
Ceps (CEPS)	21.50	22.86%
Helix Exploration (HEX)	15.10	19.23%

Share	Price	Change
Mirriad Advertising (MIRI)	1.275	-40.23%
Indus Gas (INDI)	8.70	-26.25%
Seeen (SEEN)	3.75	-14.77%
Electric Guitar (ELEG)	1.80	-14.29%
Gfinity (GFIN)	0.03	-14.29%

Share	Price	Volume
Beacon Energy. (BCE)	0.0625	381,337,880
Baron Oil (BOIL)	0.0675	164,934,420
Tower Resources (TRP)	0.0215	153,494,590
Supply@me Cap (SYME)	0.028	143,098,134
Red Rock Resources (RRR)	0.0525	133,145,131