Amundi Global Share History

Amundi Global Share Price history. The following table shows end-of-day data 0SEH historical share prices for Amundi Global, 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.

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

Date	Open	High	Low	Close	Volume
2024-04-26	205.49	206.44	205.49	206.36	7,329
2024-04-25	208.68	208.68	208.20	208.20	7,259
2024-04-24	209.01	209.01	207.25	207.62	339
2024-04-23	205.49	206.55	205.49	206.55	236
2024-04-22	200.00	206.30	200.00	206.30	448
2024-04-19	212.00	212.00	204.34	204.64	106
2024-04-18	208.49	208.49	206.54	206.54	411
2024-04-17	201.01	206.35	201.01	206.11	90,004
2024-04-16	205.49	205.81	205.49	205.81	59
2024-04-15	205.49	208.78	205.49	208.73	5
2024-04-12	206.93	211.83	206.93	211.78	125
2024-04-11	214.53	214.53	209.62	209.88	167
2024-04-10	217.00	217.00	212.45	212.45	44
2024-04-09	218.53	218.53	212.15	212.15	15
2024-04-08	210.00	211.53	210.00	211.53	587
2024-04-05	211.45	211.45	211.25	211.45	15
2024-04-04	217.00	217.00	214.00	214.00	7,074
2024-04-03	219.93	219.93	214.53	214.78	182
2024-04-02	220.00	220.00	218.25	218.30	201
2024-04-01	218.30	218.30	218.30	218.30	0
2024-03-29	218.30	218.30	218.30	218.30	0
2024-03-28	213.78	218.45	213.78	218.30	283
2024-03-27	215.45	215.58	215.45	215.58	638
2024-03-26	214.83	215.20	214.83	215.15	44,258
2024-03-25	210.00	215.20	210.00	215.20	88,069
2024-03-22	211.10	216.73	211.10	216.73	30,695
2024-03-21	218.00	219.05	218.00	219.05	432
2024-03-20	205.49	215.35	205.49	215.35	267
2024-03-19	211.10	217.40	211.10	217.25	49
2024-03-18	222.40	222.40	218.25	218.25	233
2024-03-15	222.53	222.53	219.58	219.58	4
2024-03-14	221.00	221.63	221.00	221.63	370
2024-03-13	220.00	220.00	218.93	219.00	25
2024-03-12	217.53	218.20	217.53	217.93	66
2024-03-11	220.00	220.00	215.93	215.93	12
2024-03-08	216.53	216.53	216.05	216.10	499
2024-03-07	213.25	213.58	213.25	213.45	44,714
2024-03-06	214.53	215.35	214.53	215.35	23,178
2024-03-05	220.00	220.00	216.25	216.25	2
2024-03-04	219.10	219.10	218.45	218.45	25,018
2024-03-01	220.58	220.58	220.45	220.58	86
2024-02-29	219.88	220.20	219.78	219.78	180
2024-02-28	219.45	219.45	219.15	219.15	100
2024-02-27	217.58	217.58	217.25	217.25	301
2024-02-26	219.00	219.00	216.78	216.78	0
2024-02-23	215.78	216.78	215.78	216.78	409
2024-02-22	214.00	214.58	214.00	214.58	3
2024-02-21	213.25	213.25	212.53	212.53	3
2024-02-20	212.73	212.73	212.25	212.25	65,482
2024-02-19	215.00	215.00	212.20	212.20	1,002
2024-02-16	210.34	214.15	210.34	214.15	251
2024-02-15	207.83	211.88	207.83	211.83	23
2024-02-14	210.21	210.21	208.25	208.25	63
2024-02-13	214.88	214.88	211.83	211.83	524
2024-02-12	209.97	210.83	209.97	210.78	43
2024-02-09	215.00	215.00	209.62	209.62	31
2024-02-08	207.01	207.01	206.15	206.15	48
2024-02-07	206.00	206.00	205.58	205.63	44
2024-02-06	202.44	204.93	202.44	204.87	24,044
2024-02-05	203.05	203.69	203.05	203.69	69,153
2024-02-02	203.01	203.26	203.01	203.26	5,127
2024-02-01	204.00	204.00	200.20	200.25	5,001
2024-01-31	198.00	201.97	198.00	201.97	230
2024-01-30	200.48	201.69	200.48	201.43	0
2024-01-29	207.01	207.01	199.78	199.81	0
2024-01-26	191.88	197.07	191.88	197.07	1
2024-01-25	194.29	194.29	192.53	192.53	87
2024-01-24	193.49	194.17	193.49	193.96	30,000
2024-01-23	192.00	192.53	192.00	192.34	30,000
2024-01-22	190.00	192.77	190.00	192.36	191
2024-01-19	192.00	192.87	192.00	192.36	0
2024-01-18	190.25	191.53	190.25	190.68	63,105
2024-01-17	193.01	193.01	189.26	189.26	0
2024-01-16	193.45	193.45	191.16	191.20	151
2024-01-15	197.01	197.01	193.39	193.59	1
2024-01-12	194.06	194.06	193.50	193.68	44
2024-01-11	197.43	197.43	197.12	197.20	0
2024-01-10	193.49	196.73	193.49	196.63	152
2024-01-09	198.91	198.91	197.06	197.06	0
2024-01-08	193.49	195.24	193.49	194.68	0
2024-01-05	196.20	196.20	194.49	194.73	32
2024-01-04	200.36	200.36	196.53	196.67	8
2024-01-03	202.00	202.00	200.35	200.55	307
2024-01-02	210.00	210.00	203.16	203.16	4
2024-01-01	203.07	203.07	203.07	203.07	0
2023-12-29	200.00	203.07	200.00	203.07	3,504
2023-12-28	202.35	202.96	202.35	202.96	0
2023-12-27	201.01	206.17	201.01	206.17	1,501
2023-12-26	202.92	202.92	202.92	202.92	0
2023-12-25	202.92	202.92	202.92	202.92	0
2023-12-22	203.20	203.20	202.77	202.92	0
2023-12-21	205.01	205.01	204.74	204.74	2,061
2023-12-20	211.00	211.00	206.59	206.74	19,311
2023-12-19	204.49	205.25	204.49	204.97	201
2023-12-18	211.00	211.00	205.82	205.82	0
2023-12-15	202.54	207.64	202.54	207.64	24,368
2023-12-14	202.10	206.45	202.10	206.25	48,732
2023-12-13	204.77	204.77	202.55	202.73	24
2023-12-12	203.43	204.21	203.43	204.21	0
2023-12-11	204.77	204.77	202.00	202.00	27
2023-12-08	201.45	201.45	198.86	199.02	5
2023-12-07	198.49	198.49	198.06	198.07	106
2023-12-06	198.00	198.00	197.50	197.68	33
2023-12-05	195.69	196.00	195.69	196.00	250
2023-12-04	196.39	196.39	194.34	194.34	251
2023-12-01	192.74	192.74	191.68	191.68	2,005
2023-11-30	191.82	191.82	190.33	190.33	0
2023-11-29	193.07	193.07	189.74	189.87	160
2023-11-28	190.00	190.49	190.00	190.49	77
2023-11-27	196.39	196.39	191.97	191.97	7
2023-11-24	192.15	192.20	192.15	192.15	5
2023-11-23	192.54	193.44	192.54	193.25	1
2023-11-22	192.07	192.58	192.07	192.58	0
2023-11-21	198.00	198.00	192.35	192.35	1
2023-11-20	198.58	198.58	191.78	192.21	206
2023-11-17	198.00	198.00	190.91	191.45	0
2023-11-16	198.58	198.58	190.00	190.00	10
2023-11-15	193.01	193.01	192.68	192.87	0
2023-11-14	188.50	188.50	186.48	186.58	12,000
2023-11-13	190.00	190.00	185.62	185.62	1
2023-11-10	191.53	191.53	186.82	186.82	0
2023-11-09	191.49	191.49	189.91	189.91	101
2023-11-08	188.61	189.11	188.61	189.11	1
2023-11-07	188.84	188.84	188.46	188.46	21
2023-11-06	194.00	194.00	189.78	190.10	2
2023-11-03	191.01	191.01	188.00	188.00	0
2023-11-02	182.00	183.51	182.00	183.32	539
2023-11-01	182.02	183.22	182.02	183.22	2
2023-10-31	181.62	181.62	181.07	181.28	0
2023-10-30	181.60	182.31	181.60	182.46	4
2023-10-27	183.93	183.93	182.46	182.46	0
2023-10-26	186.48	186.48	183.51	183.60	0
2023-10-25	186.92	186.92	185.26	185.64	216
2023-10-24	185.11	185.47	185.11	185.28	55
2023-10-23	183.22	184.00	183.22	184.00	60,159
2023-10-20	185.01	187.49	183.89	187.49	0
2023-10-19	181.01	190.35	173.01	189.87	1,200
2023-10-18	188.82	189.87	188.82	189.87	80,401
2023-10-17	191.21	191.21	189.78	189.91	106
2023-10-16	188.23	188.61	188.18	188.18	121
2023-10-13	197.01	197.01	190.21	190.27	2
2023-10-12	193.45	193.45	192.39	192.58	0
2023-10-11	195.01	195.01	190.49	190.49	48,000
2023-10-10	188.69	191.82	188.69	191.82	25,722
2023-10-09	191.49	191.49	190.40	190.40	80
2023-10-06	189.09	190.64	189.09	190.58	535
2023-10-05	191.97	192.01	191.82	191.82	180,227
2023-10-04	194.00	194.00	188.73	188.73	287
2023-10-03	192.00	192.00	191.92	191.92	205
2023-10-02	195.01	195.01	193.83	194.64	210
2023-09-29	191.31	194.72	191.31	194.36	0
2023-09-28	190.78	190.78	190.27	190.27	25,242
2023-09-27	190.78	190.78	190.72	190.78	124,813
2023-09-26	192.64	192.64	190.46	190.46	44,979
2023-09-25	196.39	196.39	194.21	194.21	151
2023-09-22	195.40	195.40	194.73	195.11	3
2023-09-21	199.43	199.43	198.63	198.82	39
2023-09-20	197.01	199.44	197.01	199.44	0
2023-09-19	202.73	202.73	199.87	199.87	0
2023-09-18	205.87	205.87	202.63	202.63	0
2023-09-15	200.10	204.78	200.10	204.72	0
2023-09-14	205.01	205.01	199.12	199.53	25,500
2023-09-13	202.02	202.02	199.53	199.53	96
2023-09-12	202.54	202.54	201.31	201.31	0
2023-09-11	205.01	205.01	200.97	200.97	1
2023-09-08	197.49	200.54	197.49	200.54	1,120
2023-09-07	205.87	205.87	200.54	200.78	2
2023-09-06	205.87	205.87	203.39	203.39	32
2023-09-05	205.20	205.20	194.94	205.07	3
2023-09-04	206.96	207.11	196.62	207.11	0
2023-09-01	205.39	205.78	205.39	205.69	0
2023-08-31	207.20	207.20	206.48	206.67	0
2023-08-30	208.01	208.01	207.91	207.91	0
2023-08-29	205.58	205.58	205.50	205.50	0
2023-08-28	202.36	202.36	202.36	202.36	0
2023-08-25	205.45	205.45	202.36	202.36	0
2023-08-24	205.30	206.59	205.30	206.59	50
2023-08-23	206.11	206.11	204.21	204.36	10,000
2023-08-22	203.54	203.69	203.54	203.59	2,200
2023-08-21	203.11	203.11	202.91	202.93	1
2023-08-18	213.00	213.00	203.20	203.21	1
2023-08-17	212.63	212.63	207.88	207.88	25
2023-08-16	205.24	208.16	194.98	208.15	12
2023-08-15	213.00	213.00	210.68	213.00	0
2023-08-14	210.00	210.30	210.00	210.25	1
2023-08-11	221.00	221.00	212.88	213.20	101
2023-08-10	212.05	212.73	212.05	212.73	150
2023-08-09	210.00	213.30	210.00	212.88	156
2023-08-08	215.58	215.58	212.53	212.58	15,984
2023-08-07	215.73	215.73	213.40	213.63	1,215
2023-08-04	218.73	218.73	213.73	213.73	0
2023-08-03	216.73	216.73	213.40	213.58	22,397
2023-08-02	218.93	218.93	214.20	214.20	1
2023-08-01	222.78	222.78	219.58	219.58	1
2023-07-31	224.00	224.00	218.78	218.78	0
2023-07-28	217.63	226.53	217.63	218.45	9,273
2023-07-27	213.58	214.05	213.58	213.93	1
2023-07-26	219.00	219.00	213.63	213.88	0
2023-07-25	210.39	215.83	210.39	215.83	19,124
2023-07-24	215.93	215.93	213.58	213.58	150
2023-07-21	215.93	215.93	213.05	213.15	0
2023-07-20	215.93	215.93	213.40	213.40	59
2023-07-19	215.58	216.35	215.58	216.35	3
2023-07-18	215.00	215.00	212.88	213.00	1,400
2023-07-17	216.20	216.35	216.20	216.35	0
2023-07-14	221.00	221.00	217.00	217.10	9,001
2023-07-13	220.00	220.00	218.15	218.15	14,108
2023-07-12	218.00	218.00	216.30	216.30	48
2023-07-11	221.00	221.00	214.58	214.58	14
2023-07-10	208.49	210.34	208.49	210.34	14,301
2023-07-07	209.05	210.93	209.05	210.93	131
2023-07-06	213.10	215.00	213.10	215.00	0
2023-07-05	219.53	219.53	217.20	217.20	136
2023-07-04	219.30	219.30	218.35	218.63	45
2023-07-03	219.00	219.00	218.78	218.78	172
2023-06-30	215.93	215.93	215.73	215.73	850
2023-06-29	221.00	221.00	214.05	214.05	380
2023-06-28	212.53	212.93	212.53	212.93	483
2023-06-27	209.05	211.68	209.05	211.68	1
2023-06-26	211.05	211.05	210.68	210.68	24
2023-06-23	211.88	212.05	211.30	212.05	156
2023-06-22	211.00	211.20	211.00	211.05	50
2023-06-21	214.73	214.88	214.73	214.83	1
2023-06-20	215.45	215.45	214.83	214.83	2,642
2023-06-19	219.58	219.58	216.63	216.63	4,172
2023-06-16	217.00	217.00	215.45	215.45	70
2023-06-15	215.73	215.73	215.68	215.68	169
2023-06-14	191.01	215.83	191.01	215.83	0
2023-06-13	211.00	214.25	211.00	214.20	0
2023-06-12	213.00	213.00	211.20	211.20	125
2023-06-09	212.40	212.40	209.58	209.58	0
2023-06-08	214.00	214.00	208.02	208.21	165
2023-06-07	214.00	214.00	209.07	209.15	0
2023-06-06	214.00	214.00	207.40	207.40	10,087
2023-06-05	210.00	210.00	208.49	208.49	1
2023-06-02	204.91	205.01	204.73	205.01	0
2023-06-01	204.91	204.91	201.63	202.86	1
2023-05-31	208.00	208.00	205.26	205.34	55,502
2023-05-30	210.00	210.00	208.36	208.36	7,564
2023-05-29	205.69	205.69	205.69	205.69	0
2023-05-26	204.77	205.69	204.77	205.69	0
2023-05-25	200.00	203.68	200.00	203.68	1
2023-05-24	208.25	208.25	204.67	205.07	3,737
2023-05-23	214.78	214.78	212.35	212.35	0
2023-05-22	216.00	216.00	212.53	212.78	2
2023-05-19	212.00	213.78	212.00	213.58	240
2023-05-18	212.00	212.00	211.53	211.58	50
2023-05-17	210.25	210.25	209.31	209.31	73
2023-05-16	216.00	216.00	210.21	210.21	1
2023-05-15	214.00	214.00	211.73	211.78	395
2023-05-12	211.00	212.45	211.00	212.45	35
2023-05-11	214.00	214.00	210.01	210.01	0
2023-05-10	214.00	214.00	210.58	210.58	48
2023-05-09	214.00	214.00	211.45	211.45	29
2023-05-08	208.48	208.48	208.48	208.48	0
2023-05-05	211.00	211.00	208.48	208.48	1,157
2023-05-04	205.15	209.01	205.15	207.24	0
2023-05-03	211.53	211.53	209.62	209.62	7,204
2023-05-02	218.00	218.00	210.88	210.93	15,003
2023-05-01	209.77	209.77	209.77	209.77	0
2023-04-28	207.20	209.77	207.20	209.77	12,580
2023-04-27	209.97	209.97	207.54	207.58	2
2023-04-26	211.35	211.35	209.63	209.63	0
2023-04-25	213.73	213.73	212.10	212.10	63,423
2023-04-24	210.00	212.58	210.00	212.30	30
2023-04-21	211.00	212.15	211.00	212.15	24,050
2023-04-20	210.68	211.63	210.68	211.35	684
2023-04-19	213.20	213.20	212.15	212.15	50,062
2023-04-18	213.00	213.00	211.53	211.53	24,100
2023-04-17	216.00	216.00	212.63	212.68	24,003
2023-04-14	216.00	216.00	210.26	210.26	56,000
2023-04-13	209.01	209.01	208.16	208.74	41,228
2023-04-12	209.01	209.01	207.06	207.21	0
2023-04-11	207.01	207.01	206.91	206.91	24,595
2023-04-10	205.83	205.83	205.83	205.83	0
2023-04-07	205.83	205.83	205.83	205.83	0
2023-04-06	206.39	206.39	205.63	205.83	2
2023-04-05	210.00	210.00	208.68	208.68	50
2023-04-04	216.53	216.53	209.81	209.81	0
2023-04-03	213.00	213.00	208.74	210.53	0
2023-03-31	210.00	210.00	207.77	208.02	0
2023-03-30	216.00	216.00	207.45	207.49	2,925
2023-03-29	205.69	205.69	205.01	205.01	1
2023-03-28	206.63	206.63	204.44	204.44	0
2023-03-27	204.00	204.59	204.00	204.49	24,012
2023-03-24	203.59	203.59	203.06	203.06	102
2023-03-23	201.07	202.68	201.07	202.68	0
2023-03-22	210.00	210.00	202.35	202.97	0
2023-03-21	200.07	201.78	200.07	201.78	8,874
2023-03-20	195.01	196.96	195.01	196.96	8,007
2023-03-17	207.49	207.49	201.92	201.92	7,809
2023-03-16	198.93	201.83	198.93	201.83	7,703
2023-03-15	196.20	206.00	188.96	197.58	1
2023-03-14	202.63	202.63	199.31	199.82	7,600
2023-03-13	207.49	207.49	203.15	203.81	1
2023-03-10	208.00	208.00	203.24	203.31	1
2023-03-09	211.05	211.05	209.49	209.49	0
2023-03-08	210.20	210.48	210.20	210.45	0
2023-03-07	211.10	211.10	210.58	210.63	1
2023-03-06	216.00	216.00	212.45	212.45	24,027
2023-03-03	210.11	210.11	209.15	209.15	335
2023-03-02	205.50	205.50	204.67	204.67	0
2023-03-01	207.92	208.86	207.92	208.86	0
2023-02-28	206.92	207.07	206.36	206.36	326
2023-02-27	211.00	211.15	206.78	211.15	71,000
2023-02-24	216.00	216.00	209.54	209.54	30,002
2023-02-23	205.01	209.64	205.01	209.64	0
2023-02-22	209.88	209.88	207.91	207.91	0
2023-02-21	210.10	210.10	209.73	210.02	35,001
2023-02-20	216.00	216.00	210.68	210.68	10,000
2023-02-17	213.00	213.00	209.82	209.87	0
2023-02-16	213.00	213.20	213.00	213.20	7,150
2023-02-15	215.00	215.00	208.21	208.21	0
2023-02-14	213.00	213.00	208.40	208.40	0
2023-02-13	213.00	213.00	205.72	205.88	0
2023-02-10	207.20	208.16	207.20	208.16	622
2023-02-09	207.64	209.88	207.64	209.88	0
2023-02-08	211.10	211.10	210.35	210.35	31,267
2023-02-07	216.00	216.00	210.01	210.01	7,147
2023-02-06	216.00	216.00	211.15	211.15	6
2023-02-03	216.00	216.00	210.07	210.11	2
2023-02-02	210.00	210.00	207.92	208.01	48,238
2023-02-01	200.00	206.21	200.00	206.21	0
2023-01-31	206.00	206.00	204.63	204.63	24,000
2023-01-30	205.68	205.68	204.73	204.73	96,000
2023-01-27	202.25	203.12	202.25	203.11	128,016
2023-01-26	202.00	202.49	202.00	202.29	184,000
2023-01-25	202.10	202.10	201.53	201.53	132,002
2023-01-24	203.01	203.01	202.17	202.17	0
2023-01-23	205.01	205.01	199.39	199.39	415
2023-01-20	202.00	202.00	196.91	196.91	15,377
2023-01-19	200.00	200.00	199.25	199.25	100
2023-01-18	202.00	202.00	200.58	201.54	0
2023-01-17	195.49	199.81	195.49	199.81	0
2023-01-16	199.69	199.69	199.53	199.63	1
2023-01-13	205.01	205.01	197.58	197.58	2
2023-01-12	200.40	200.40	197.01	197.01	24,001
2023-01-11	195.11	205.01	195.11	195.20	0
2023-01-10	193.69	213.93	193.53	193.77	48,000
2023-01-09	196.68	196.68	193.59	193.59	0
2023-01-06	190.77	190.78	190.53	190.53	35,550
2023-01-05	188.00	189.83	188.00	189.83	35,000
2023-01-04	181.49	186.84	181.49	186.84	0
2023-01-03	183.87	183.87	183.76	183.76	112
2023-01-02	182.04	182.04	182.04	182.04	0
2022-12-30	185.01	185.01	182.04	182.04	0
2022-12-29	181.49	181.49	179.78	179.78	0
2022-12-28	182.58	182.58	182.58	182.58	0
2022-12-27	180.56	180.56	180.56	180.56	0
2022-12-26	180.56	180.56	180.56	180.56	0
2022-12-23	179.49	180.88	179.49	180.56	0
2022-12-22	186.44	187.87	182.12	182.48	40,100
2022-12-21	184.02	187.22	181.81	182.33	421
2022-12-20	197.30	197.30	180.21	181.47	0
2022-12-19	178.16	188.82	178.16	182.35	0
2022-12-16	250.00	250.00	185.20	188.82	24,000
2022-12-15	194.93	194.93	189.45	189.45	0
2022-12-14	192.48	192.48	191.20	191.20	25,300
2022-12-13	190.00	191.72	190.00	191.54	24,000
2022-12-12	189.81	190.67	189.81	190.59	0
2022-12-09	195.20	200.00	192.07	192.07	2,666
2022-12-08	194.91	194.91	190.48	190.48	0
2022-12-07	200.00	200.00	192.01	192.01	0
2022-12-06	200.00	200.00	191.39	193.35	24,000
2022-12-05	189.81	195.35	189.81	195.35	0
2022-12-02	203.49	203.49	194.21	194.40	0
2022-12-01	194.97	196.77	194.97	196.63	52,948
2022-11-30	190.82	191.02	190.78	191.02	0
2022-11-29	190.00	190.00	189.51	189.53	0
2022-11-28	250.00	250.00	187.09	187.66	1,981
2022-11-25	188.25	188.40	188.25	188.40	2,601
2022-11-24	190.00	190.00	188.27	188.37	0
2022-11-23	190.00	190.00	187.45	187.45	0
2022-11-22	181.01	186.27	181.01	186.04	0
2022-11-21	190.10	190.10	187.89	187.89	0
2022-11-18	187.55	187.55	186.50	186.90	520
2022-11-17	190.25	190.25	187.74	189.74	0
2022-11-16	194.49	194.49	189.81	189.81	28,000
2022-11-15	194.59	194.59	190.21	190.21	0
2022-11-14	192.06	192.06	190.91	190.91	25,320
2022-11-11	186.98	190.48	186.98	189.60	58,000
2022-11-10	177.36	180.75	176.73	180.75	0
2022-11-09	185.01	185.01	179.53	179.62	0
2022-11-08	181.34	181.34	178.63	181.01	0
2022-11-07	176.50	180.33	176.50	180.33	0
2022-11-04	182.00	182.96	177.34	182.96	14,660
2022-11-03	176.56	182.00	175.81	175.81	0
2022-11-02	184.00	184.00	181.34	181.34	0
2022-11-01	182.50	183.91	178.90	182.50	0
2022-10-31	178.23	178.23	177.07	177.07	0
2022-10-28	176.08	178.00	175.32	178.00	0
2022-10-27	180.52	180.52	173.83	173.83	0
2022-10-26	182.00	182.00	176.75	176.75	0
2022-10-25	166.65	174.16	166.65	173.95	0
2022-10-24	177.34	177.64	171.72	171.72	0
2022-10-21	175.01	176.10	172.84	176.10	211
2022-10-20	172.00	178.40	172.00	178.40	0
2022-10-19	182.00	182.00	177.34	177.34	0
2022-10-18	180.00	180.00	177.43	177.62	0
2022-10-17	171.09	177.74	171.09	177.74	0
2022-10-14	171.60	178.00	171.60	178.00	9,000
2022-10-13	174.35	177.57	169.87	170.69	0
2022-10-12	173.34	178.67	172.92	172.92	0
2022-10-11	172.00	172.29	171.45	171.45	0
2022-10-10	174.80	174.84	174.31	174.31	0
2022-10-07	179.74	180.92	179.60	179.70	360
2022-10-06	180.50	181.11	180.50	181.11	0
2022-10-05	190.00	190.00	179.83	180.00	0
2022-10-04	175.81	176.25	175.60	175.60	0
2022-10-03	175.01	175.01	173.11	173.11	0
2022-09-30	179.01	179.01	176.69	176.69	0
2022-09-29	181.49	181.49	180.88	180.88	3,500
2022-09-28	184.00	184.00	180.12	180.12	0
2022-09-27	181.53	182.16	181.53	181.93	0
2022-09-26	187.49	187.49	179.26	179.26	0
2022-09-23	185.74	185.74	182.42	182.42	0
2022-09-22	189.49	190.49	183.83	183.83	0
2022-09-21	189.49	189.49	186.77	189.49	0
2022-09-20	187.01	190.31	187.01	189.72	0
2022-09-19	188.04	188.04	188.04	188.04	0
2022-09-16	188.48	188.48	188.04	188.04	0
2022-09-15	194.00	194.00	192.39	192.39	0
2022-09-14	195.01	195.01	191.31	191.31	0
2022-09-13	194.74	195.39	194.74	195.24	0
2022-09-12	191.30	191.30	190.40	190.93	814
2022-09-09	188.00	192.20	187.72	192.20	74
2022-09-08	188.02	190.25	187.78	190.25	0
2022-09-07	183.01	189.95	183.01	189.95	0
2022-09-06	195.01	195.01	185.45	189.01	98
2022-09-05	185.01	185.28	185.01	185.15	0
2022-09-02	188.75	190.08	185.76	190.08	0
2022-09-01	182.00	185.41	182.00	185.28	0
2022-08-31	200.00	200.00	191.34	191.34	145
2022-08-30	188.00	192.11	188.00	192.11	0
2022-08-29	199.30	199.30	199.30	199.30	0
2022-08-26	200.00	200.00	199.25	199.30	0
2022-08-25	195.01	197.62	195.01	197.62	0
2022-08-24	190.49	194.77	190.49	194.77	0
2022-08-23	198.00	198.00	194.35	194.48	0
2022-08-22	202.34	202.34	197.40	197.40	0
2022-08-19	202.34	202.34	200.67	200.97	0
2022-08-18	202.34	202.34	199.59	200.15	30,000
2022-08-17	205.01	205.01	201.72	201.72	0
2022-08-16	201.15	201.15	200.78	200.78	0
2022-08-15	200.00	200.00	199.30	199.30	24,000
2022-08-12	199.49	199.49	197.06	197.06	0
2022-08-11	198.00	198.00	196.83	196.93	0
2022-08-10	200.00	200.00	192.17	192.20	0
2022-08-09	198.68	198.68	197.45	197.45	0
2022-08-08	196.49	196.49	196.48	196.48	62
2022-08-05	198.35	198.35	198.02	198.02	0
2022-08-04	196.44	197.30	196.44	197.06	0
2022-08-03	198.16	198.16	194.20	194.25	0
2022-08-02	200.00	200.00	194.49	194.49	26,500
2022-08-01	193.01	193.96	193.01	193.21	53,000
2022-07-29	188.00	192.15	188.00	192.15	278
2022-07-28	189.01	189.01	186.61	186.86	0
2022-07-27	185.60	185.60	183.09	183.09	0
2022-07-26	184.00	184.92	184.00	184.52	0
2022-07-25	185.01	185.01	184.94	184.94	0
2022-07-22	189.01	189.01	184.80	184.80	83
2022-07-21	183.49	183.49	182.92	182.92	0
2022-07-20	183.87	183.87	182.35	182.35	0
2022-07-19	178.00	178.00	176.27	176.27	0
2022-07-18	176.73	176.73	176.25	176.29	0
2022-07-15	176.10	176.10	173.93	175.74	0
2022-07-14	176.10	176.10	175.01	175.01	0
2022-07-13	175.91	175.91	175.53	175.53	19
2022-07-12	177.01	177.01	172.94	172.94	0
2022-07-11	175.01	175.01	174.65	174.65	0
2022-07-08	174.50	176.23	174.50	176.23	0
2022-07-07	177.01	177.01	173.38	173.38	61,380
2022-07-06	176.00	176.00	171.47	171.49	0
2022-07-05	165.01	171.49	165.01	171.49	0
2022-07-04	171.83	171.83	168.65	168.65	0
2022-07-01	167.55	167.55	166.67	167.01	9,000
2022-06-30	169.03	169.57	168.65	168.65	0
2022-06-29	176.25	176.25	171.70	171.97	0
2022-06-28	173.89	175.45	173.89	175.45	85
2022-06-27	175.01	176.63	175.01	176.37	80
2022-06-24	170.50	174.50	170.31	174.50	0
2022-06-23	178.00	178.00	167.45	168.06	12,300
2022-06-22	185.01	185.01	166.63	169.49	0
2022-06-21	170.00	170.00	168.00	168.25	0
2022-06-20	162.10	165.83	162.10	165.74	0
2022-06-17	160.00	167.11	160.00	167.11	0
2022-06-16	174.50	174.50	166.44	166.44	0
2022-06-15	189.01	189.01	168.40	173.49	6,000
2022-06-14	168.00	171.55	167.72	167.72	4,882
2022-06-13	190.00	190.00	170.44	171.05	0
2022-06-10	186.00	186.00	175.38	175.38	0
2022-06-09	186.00	186.00	182.25	182.65	572
2022-06-08	184.52	191.59	184.00	184.08	0
2022-06-07	190.00	190.00	182.86	182.86	0
2022-06-06	189.60	189.60	184.84	184.84	0
2022-06-03	185.53	185.53	185.53	185.53	0
2022-06-02	185.53	185.53	185.53	185.53	0
2022-06-01	190.00	190.00	182.21	185.53	0
2022-05-31	189.01	189.01	181.03	181.03	24,000
2022-05-30	190.00	190.00	181.93	182.40	24,000
2022-05-27	174.90	174.90	174.16	174.16	0
2022-05-26	168.27	173.38	167.81	173.38	0
2022-05-25	169.78	169.78	165.74	165.74	30
2022-05-24	165.01	166.84	165.01	166.56	0
2022-05-23	171.36	171.51	171.22	171.51	8,891
2022-05-20	173.01	173.01	171.32	171.32	0
2022-05-19	173.87	173.87	172.71	172.71	0
2022-05-18	204.00	204.00	178.08	178.08	0
2022-05-17	175.01	184.65	175.01	178.46	20
2022-05-16	191.01	191.01	178.88	178.88	0
2022-05-13	182.00	184.25	174.84	179.83	0
2022-05-12	182.00	182.00	170.69	176.04	100
2022-05-11	182.00	182.61	175.38	176.25	0
2022-05-10	175.01	175.24	174.82	175.24	1,800
2022-05-09	179.28	179.68	179.28	179.68	0
2022-05-06	180.00	188.63	180.00	182.14	0
2022-05-05	204.00	204.00	187.38	187.38	0
2022-05-04	193.73	193.73	192.10	192.10	0
2022-05-03	192.15	193.73	192.15	193.73	0
2022-05-02	193.01	193.01	193.01	193.01	0
2022-04-29	195.92	196.29	193.01	193.01	0
2022-04-28	190.00	193.91	190.00	193.72	0
2022-04-27	190.12	194.10	189.66	194.10	100
2022-04-26	205.01	205.01	194.83	194.83	0
2022-04-25	200.49	200.49	193.24	193.24	52,000
2022-04-22	198.00	198.34	198.00	198.34	107,000
2022-04-21	201.49	201.50	201.26	201.50	55,000
2022-04-20	200.49	201.45	200.49	201.45	0
2022-04-19	205.01	205.01	198.91	198.91	0
2022-04-18	198.39	198.39	198.39	198.39	0
2022-04-15	198.39	198.39	198.39	198.39	0
2022-04-14	198.49	198.49	198.39	198.39	0
2022-04-13	205.01	205.01	196.21	196.21	0
2022-04-12	194.00	194.00	193.20	193.20	50,000
2022-04-11	200.00	200.00	196.17	196.17	50
2022-04-08	202.00	204.64	196.96	202.91	0
2022-04-07	196.00	203.24	196.00	196.34	0
2022-04-06	209.88	209.88	197.24	197.24	600
2022-04-05	210.00	210.00	206.44	206.44	0
2022-04-04	204.00	204.00	201.82	201.82	0
2022-04-01	202.49	202.49	201.25	201.25	0
2022-03-31	202.39	204.21	202.39	203.63	2
2022-03-30	206.20	206.20	206.20	206.20	0
2022-03-29	206.00	207.50	201.39	207.50	0
2022-03-28	196.44	197.12	196.44	197.12	0
2022-03-25	196.49	196.49	195.96	195.96	24,000
2022-03-24	206.00	206.00	196.73	197.21	0
2022-03-23	215.00	230.00	198.48	200.54	0
2022-03-22	200.54	200.58	195.45	200.58	94,127
2022-03-21	195.49	200.15	193.31	193.31	166,425
2022-03-18	215.00	215.00	191.31	191.31	17
2022-03-17	190.49	191.01	190.00	190.55	0
2022-03-16	191.01	191.01	185.11	185.11	0
2022-03-15	178.84	222.53	176.18	176.18	0
2022-03-14	180.69	180.69	180.14	180.42	80
2022-03-11	182.88	182.88	182.42	182.80	110
2022-03-10	181.49	185.26	181.49	184.54	0
2022-03-09	178.08	184.44	166.82	184.44	0
2022-03-08	180.00	180.00	176.40	176.40	0
2022-03-07	180.00	185.70	180.00	185.70	0
2022-03-04	193.82	193.82	191.54	191.54	0
2022-03-03	200.00	200.00	198.30	198.45	0
2022-03-02	210.00	210.00	193.59	202.00	0
2022-03-01	202.26	202.54	202.26	202.54	2,240
2022-02-28	198.91	215.00	198.91	199.21	0
2022-02-25	195.01	197.26	195.01	196.68	0
2022-02-24	222.00	222.00	191.82	191.82	7,596
2022-02-23	202.07	202.17	202.01	202.17	0
2022-02-22	199.24	209.06	190.21	202.16	0
2022-02-21	206.44	207.05	206.44	207.05	0
2022-02-18	215.00	215.00	207.01	207.81	0
2022-02-17	215.00	215.00	210.21	210.78	0
2022-02-16	215.00	215.00	209.20	210.17	0
2022-02-15	204.00	204.00	203.63	203.87	0
2022-02-14	203.34	203.34	202.30	202.30	0
2022-02-11	203.34	210.00	203.34	210.00	120,820
2022-02-10	211.30	222.53	211.15	211.15	40,000
2022-02-09	205.87	214.45	205.87	214.45	41,952
2022-02-08	205.78	205.78	205.07	204.34	0
2022-02-07	206.00	206.00	204.34	204.34	0
2022-02-04	212.53	212.53	206.34	206.34	0
2022-02-03	212.73	212.73	209.82	209.82	47,000
2022-02-02	218.00	218.00	212.40	212.45	0
2022-02-01	208.67	219.88	208.64	209.44	8,000
2022-01-31	298.00	298.00	203.83	203.83	150
2022-01-28	204.10	204.11	203.49	203.49	0
2022-01-27	215.45	215.45	202.26	202.26	0
2022-01-26	200.00	204.63	200.00	204.63	0
2022-01-25	203.63	203.63	203.53	203.53	0
2022-01-24	205.01	207.81	200.77	200.77	187,100
2022-01-21	215.53	215.53	210.25	210.26	130,000
2022-01-20	213.68	213.68	213.30	213.30	35,000
2022-01-19	298.00	298.00	211.58	212.53	0
2022-01-18	213.63	213.63	212.63	212.63	0
2022-01-17	212.93	234.20	212.45	212.45	70
2022-01-14	213.30	213.30	213.10	213.15	10,093
2022-01-13	220.00	220.00	217.53	217.53	10,000
2022-01-12	219.05	219.05	218.40	218.40	0
2022-01-11	213.00	217.68	213.00	217.68	448
2022-01-10	221.20	221.20	220.93	220.93	0
2022-01-07	221.00	228.83	221.00	221.10	0
2022-01-06	229.00	229.00	226.25	226.58	8,000
2022-01-05	236.00	236.00	230.00	230.00	0
2022-01-04	230.00	230.00	229.63	229.63	78
2022-01-03	225.45	225.45	225.45	225.45	0
2021-12-31	225.45	226.05	224.83	225.45	0
2021-12-30	232.05	232.05	224.83	225.00	0
2021-12-29	232.05	232.05	225.00	225.00	0
2021-12-28	222.30	222.30	222.30	222.30	0
2021-12-27	222.30	222.30	222.30	222.30	0
2021-12-24	225.00	225.00	222.30	222.30	96
2021-12-23	225.00	225.00	221.10	221.10	0
2021-12-22	220.00	220.00	217.58	217.58	0
2021-12-21	213.05	213.88	213.05	213.88	0
2021-12-20	210.00	211.15	210.00	211.15	17
2021-12-17	221.00	221.00	217.78	217.88	0
2021-12-16	223.00	223.00	222.58	222.58	0
2021-12-15	215.78	220.45	215.78	220.45	0
2021-12-14	227.00	227.00	222.45	223.00	0
2021-12-13	232.05	232.05	225.83	225.83	0
2021-12-10	232.05	232.05	225.63	225.68	0
2021-12-09	232.05	232.05	227.53	227.83	47,000
2021-12-08	232.05	232.05	228.58	228.93	0
2021-12-07	223.58	224.15	223.58	224.15	0
2021-12-06	220.68	232.05	220.35	220.63	40,224
2021-12-03	223.00	223.78	223.00	223.78	53,776
2021-12-02	223.00	223.00	220.58	220.58	442
2021-12-01	224.88	224.88	223.53	223.53	0
2021-11-30	221.93	222.40	221.93	222.20	602
2021-11-29	220.00	225.15	220.00	224.58	0
2021-11-26	226.35	243.20	225.45	227.30	2,500
2021-11-25	233.73	234.05	233.73	233.83	0
2021-11-24	232.25	232.58	232.25	232.58	0
2021-11-23	234.83	234.83	233.40	233.40	0
2021-11-22	228.00	235.45	228.00	235.40	0
2021-11-19	233.53	234.15	233.40	233.40	0
2021-11-18	240.00	240.00	233.20	233.20	3,500
2021-11-17	231.00	233.00	231.00	232.53	0
2021-11-16	227.00	229.53	227.00	229.53	1,500
2021-11-15	226.83	227.78	226.83	227.68	0
2021-11-12	224.78	226.78	224.78	226.78	0
2021-11-11	220.00	223.20	220.00	223.05	0
2021-11-10	224.53	224.53	223.78	223.83	0
2021-11-09	228.00	228.00	225.88	226.35	0
2021-11-08	232.00	232.00	227.83	227.83	0
2021-11-05	226.20	234.00	225.25	234.00	0
2021-11-04	225.35	225.35	224.58	224.73	10,000
2021-11-03	218.53	220.10	218.53	220.10	0
2021-11-02	220.25	220.25	219.68	219.68	0
2021-11-01	218.35	218.35	217.68	217.68	0
2021-10-29	214.00	214.00	212.68	212.68	0
2021-10-28	211.78	212.78	211.78	212.58	0
2021-10-27	213.88	213.88	212.88	212.88	96
2021-10-26	212.40	213.88	212.40	213.73	0
2021-10-25	210.53	210.53	208.92	208.92	0
2021-10-22	209.40	209.40	208.34	208.40	0
2021-10-21	205.62	205.62	204.87	204.87	0
2021-10-20	203.54	205.01	203.54	204.63	0
2021-10-19	206.01	207.05	206.01	206.78	0
2021-10-18	207.58	207.58	205.58	205.58	0
2021-10-15	208.10	208.10	206.86	206.91	33,000
2021-10-14	203.49	203.59	203.49	203.49	0
2021-10-13	199.78	200.34	199.78	200.34	0
2021-10-12	198.44	198.44	197.81	197.81	0
2021-10-11	199.83	199.83	198.78	198.87	0
2021-10-08	201.59	201.59	200.91	201.24	0
2021-10-07	198.78	198.87	198.68	198.87	0
2021-10-06	197.30	197.30	195.40	195.40	0
2021-10-05	196.06	196.21	196.06	196.21	0
2021-10-04	197.88	197.88	196.29	196.63	0
2021-10-01	194.11	194.11	192.73	192.73	305
2021-09-30	198.68	198.97	198.68	198.97	0
2021-09-29	197.92	197.92	196.58	197.20	0
2021-09-28	200.36	200.36	198.78	198.91	0
2021-09-27	199.49	200.44	199.49	200.30	0
2021-09-24	200.63	200.63	198.54	198.54	100
2021-09-23	197.87	198.97	197.87	198.97	0
2021-09-22	194.20	196.02	194.20	195.97	0
2021-09-21	192.48	193.53	192.48	193.53	0
2021-09-20	192.97	193.11	192.83	193.11	117
2021-09-17	195.91	197.39	195.91	197.39	0
2021-09-16	194.39	196.30	194.39	196.30	0
2021-09-15	199.02	199.02	198.44	198.44	150
2021-09-14	201.96	201.96	200.44	200.44	0
2021-09-13	202.21	202.21	202.21	202.21	3,229
2021-09-10	200.82	202.11	200.82	202.01	1,788
2021-09-09	199.63	199.63	197.92	197.92	0
2021-09-08	200.00	200.07	200.00	200.02	0
2021-09-07	200.49	200.49	200.26	200.26	196
2021-09-06	198.06	199.07	198.06	199.07	0
2021-09-03	201.30	201.30	200.11	200.17	0
2021-09-02	200.83	200.83	200.34	200.34	2,693
2021-09-01	200.44	200.44	200.02	200.07	2,710
2021-08-31	199.82	199.82	199.11	199.11	47,000
2021-08-30	196.91	196.91	196.91	196.91	0
2021-08-27	198.17	198.17	196.91	196.91	0
2021-08-26	199.53	199.53	197.39	197.40	47,000
2021-08-25	199.64	199.64	198.86	198.86	0
2021-08-24	198.97	198.97	197.87	198.21	54
2021-08-23	195.25	195.25	194.92	194.97	2,500
2021-08-20	192.00	192.00	191.77	191.91	0
2021-08-19	197.81	198.68	194.17	194.17	3,012
2021-08-18	201.20	201.92	201.20	201.83	0
2021-08-17	204.00	204.00	203.24	203.24	0
2021-08-16	207.96	207.96	206.39	206.39	0
2021-08-13	209.97	209.97	209.31	209.49	100
2021-08-12	212.40	212.40	208.72	208.72	100
2021-08-11	209.20	209.20	209.20	209.20	4,100
2021-08-10	208.77	208.77	208.02	208.10	0
2021-08-09	207.49	208.11	207.49	208.07	0
2021-08-06	208.44	208.44	207.59	207.59	0
2021-08-05	214.78	214.78	205.62	205.62	0
2021-08-04	205.45	206.63	205.45	206.45	28
2021-08-03	208.06	208.06	206.25	206.25	0
2021-08-02	205.01	237.00	205.01	208.78	0
2021-07-30	204.93	204.93	204.20	204.21	0
2021-07-29	204.58	204.58	203.69	203.69	0
2021-07-28	202.40	202.49	202.00	202.00	0
2021-07-27	203.91	203.97	203.88	203.88	0
2021-07-26	204.35	244.53	203.02	203.02	0
2021-07-23	203.21	203.21	202.34	202.34	0
2021-07-22	202.49	202.49	201.82	201.88	0
2021-07-21	199.62	199.62	199.12	199.12	15,202
2021-07-20	195.24	196.64	195.24	196.64	23
2021-07-19	197.53	197.88	197.53	197.59	0
2021-07-16	203.24	203.24	202.25	202.58	0
2021-07-15	204.45	204.45	203.82	203.82	0
2021-07-14	204.26	204.34	204.26	204.34	47,000
2021-07-13	204.44	204.63	204.44	204.63	12
2021-07-12	203.40	203.40	202.68	202.68	0
2021-07-09	199.45	200.11	199.45	200.11	0
2021-07-08	202.67	202.67	196.78	196.78	1,000
2021-07-07	201.88	203.30	201.88	203.30	0
2021-07-06	206.20	206.20	204.53	204.53	0
2021-07-05	204.20	205.26	204.20	204.83	2,500
2021-07-02	205.49	205.49	204.93	204.93	0
2021-07-01	205.63	205.63	205.01	205.49	78
2021-06-30	205.63	205.63	204.55	204.55	0
2021-06-29	204.74	204.92	204.74	204.92	0
2021-06-28	206.54	206.54	205.21	205.40	0
2021-06-25	205.64	205.64	205.31	205.31	0
2021-06-24	202.07	203.49	202.07	203.49	5
2021-06-23	203.81	203.81	203.07	203.07	0
2021-06-22	203.49	203.49	202.40	202.40	0
2021-06-21	198.87	199.54	198.87	199.49	0
2021-06-18	203.43	203.43	202.67	202.93	0
2021-06-17	199.87	201.20	199.87	201.20	47
2021-06-16	201.59	201.59	201.05	201.20	17,800
2021-06-15	202.00	202.00	200.91	200.91	0
2021-06-14	202.16	202.30	202.16	202.26	0
2021-06-11	200.49	200.49	199.44	199.50	44,000
2021-06-10	200.91	299.58	199.73	199.88	2,000
2021-06-09	201.01	201.49	201.01	201.49	4
2021-06-08	201.24	201.24	200.40	200.40	0
2021-06-07	198.45	199.24	198.45	199.05	1,947
2021-06-04	198.59	299.30	198.59	200.00	1,166
2021-06-03	200.74	200.74	200.59	200.59	47,000
2021-06-02	201.20	201.20	200.49	200.63	0
2021-06-01	200.49	200.49	199.77	199.77	0
2021-05-31	198.92	198.92	198.92	198.92	0
2021-05-28	199.26	199.26	198.92	198.92	23,300
2021-05-27	196.30	196.74	196.30	196.74	30
2021-05-26	195.97	195.97	195.25	195.25	0
2021-05-25	194.15	194.15	193.40	193.43	2,500
2021-05-24	192.07	192.07	191.50	191.50	0
2021-05-21	189.57	191.01	189.57	191.01	0
2021-05-20	187.13	188.00	187.13	188.00	0
2021-05-19	189.41	189.41	187.57	187.57	80
2021-05-18	191.62	191.62	191.15	191.16	10
2021-05-17	190.63	190.72	190.63	190.72	5,400
2021-05-14	187.76	188.06	187.76	188.06	0
2021-05-13	186.54	186.54	185.01	185.01	0
2021-05-12	189.30	189.30	156.21	189.01	10,244
2021-05-11	191.24	191.24	190.12	190.12	7,500
2021-05-10	195.31	195.31	194.44	194.48	0
2021-05-07	193.82	193.82	193.45	193.45	7,750
2021-05-06	193.83	193.83	193.64	193.64	0
2021-05-05	192.58	193.01	192.58	193.01	122
2021-05-04	194.91	194.91	194.91	194.91	591
2021-05-03	194.67	194.67	194.67	194.67	0
2021-04-30	195.20	195.20	194.59	194.67	0
2021-04-29	196.15	196.15	195.78	195.78	0
2021-04-28	196.16	196.16	195.77	195.77	0
2021-04-27	196.00	196.00	195.01	195.01	147
2021-04-26	195.92	195.92	195.30	195.30	47,011
2021-04-23	195.44	195.44	195.31	195.39	49,711
2021-04-22	196.02	196.02	194.48	194.58	145
2021-04-21	191.91	191.91	190.68	190.68	11
2021-04-20	195.31	195.31	194.36	194.40	0
2021-04-19	197.39	197.39	196.72	196.72	2,600
2021-04-16	196.20	196.20	195.39	195.39	400
2021-04-15	195.72	195.72	195.31	195.34	0
2021-04-14	196.10	196.10	195.31	195.31	47,080
2021-04-13	193.59	197.24	193.43	197.24	147
2021-04-12	192.15	192.15	191.96	192.00	47,132
2021-04-09	192.73	196.45	190.54	195.01	19
2021-04-08	192.74	192.74	191.53	191.53	0
2021-04-07	193.21	194.00	192.82	192.87	0
2021-04-06	192.91	192.91	191.53	191.92	54
2021-04-05	188.25	188.25	188.25	188.25	0
2021-04-02	188.25	188.25	188.25	188.25	0
2021-04-01	190.00	190.00	187.17	188.25	0
2021-03-31	188.10	188.10	188.00	188.00	0
2021-03-30	184.37	185.15	184.37	185.15	50
2021-03-29	185.53	185.53	185.45	185.49	2,800
2021-03-26	185.43	185.43	184.65	184.65	270
2021-03-25	183.78	183.78	182.58	182.73	1,250
2021-03-24	184.73	184.73	184.33	184.33	0
2021-03-23	188.33	188.33	186.80	187.03	0
2021-03-22	188.50	188.50	187.07	187.11	47,905
2021-03-19	190.02	190.02	188.54	188.71	0
2021-03-18	190.54	190.54	190.49	190.49	0
2021-03-17	190.54	190.54	190.10	190.10	51,250
2021-03-16	194.39	194.39	190.06	192.91	0
2021-03-15	189.60	189.60	188.67	188.73	0
2021-03-12	187.89	191.43	186.75	191.43	66
2021-03-11	187.07	191.16	186.25	191.16	55,337
2021-03-10	185.11	185.11	184.37	184.37	47,000
2021-03-09	181.01	181.01	180.80	180.80	0
2021-03-08	180.21	183.68	178.00	183.68	0
2021-03-05	178.75	184.67	177.68	178.58	0
2021-03-04	182.23	185.64	179.72	179.72	0
2021-03-03	183.49	185.34	182.80	185.34	0
2021-03-02	183.09	183.09	181.91	181.91	0
2021-03-01	179.74	185.93	179.74	185.93	0
2021-02-26	178.29	184.44	177.01	179.51	60
2021-02-25	182.61	186.18	182.61	186.18	0
2021-02-24	182.08	185.03	180.92	185.03	0
2021-02-23	181.64	184.04	177.81	177.81	0
2021-02-22	182.16	184.94	180.65	184.94	140
2021-02-19	180.00	185.53	180.00	185.53	0
2021-02-18	180.58	184.71	180.58	184.71	720
2021-02-17	183.05	183.05	180.69	180.90	0
2021-02-16	182.86	185.97	182.10	185.97	47,000
2021-02-15	182.06	182.06	180.61	180.61	39
2021-02-12	180.58	184.69	179.57	183.57	6
2021-02-11	179.70	184.54	179.15	184.54	0
2021-02-10	181.38	181.38	180.37	180.37	0
2021-02-09	180.50	180.50	180.35	180.35	478
2021-02-08	181.11	185.03	180.67	185.03	280
2021-02-05	177.30	184.04	177.30	184.04	17
2021-02-04	176.65	176.65	175.83	175.83	0
2021-02-03	176.33	176.33	176.02	176.02	0
2021-02-02	171.81	172.10	171.81	172.10	0
2021-02-01	169.49	169.49	168.82	169.05	0
2021-01-29	170.42	170.42	168.98	168.98	125,566
2021-01-28	170.00	170.00	167.85	167.85	290
2021-01-27	173.76	173.76	172.56	172.56	0
2021-01-26	170.82	171.93	170.82	171.91	0
2021-01-25	176.00	176.00	173.87	173.95	47,115
2021-01-22	174.31	174.31	173.70	173.85	720
2021-01-21	175.68	175.68	175.32	175.32	0
2021-01-20	171.01	171.45	170.82	171.45	19
2021-01-19	174.06	174.06	173.20	173.20	0
2021-01-18	170.86	171.60	170.86	171.60	70
2021-01-15	173.78	173.78	173.45	173.45	0
2021-01-14	175.03	175.03	173.60	173.89	0
2021-01-13	174.96	174.96	173.68	174.10	192
2021-01-12	174.00	174.00	173.89	173.89	0
2021-01-11	175.45	175.45	174.33	174.42	0
2021-01-08	174.73	182.04	174.61	174.61	0
2021-01-07	170.25	170.25	169.26	169.60	6
2021-01-06	167.49	171.01	167.49	171.01	0
2021-01-05	169.11	169.11	168.18	168.23	0
2021-01-04	171.03	171.03	170.42	170.54	0
2021-01-01	168.90	168.90	168.90	168.90	0
2020-12-31	169.05	169.05	168.90	168.90	0
2020-12-30	168.92	169.24	168.92	169.07	0
2020-12-29	168.80	168.80	168.40	168.40	0
2020-12-28	166.29	166.29	166.29	166.29	0
2020-12-25	166.29	166.29	166.29	166.29	0
2020-12-24	166.54	166.54	166.29	166.29	0
2020-12-23	165.53	165.53	165.53	165.53	0
2020-12-22	165.41	166.37	165.34	165.62	0
2020-12-21	167.47	167.47	165.87	165.91	0
2020-12-18	168.18	168.18	167.64	167.64	0
2020-12-17	166.88	167.60	166.88	167.28	0
2020-12-16	167.83	167.83	167.03	167.11	0
2020-12-15	166.04	166.04	165.34	165.43	55,000
2020-12-14	165.62	165.62	164.75	164.75	0
2020-12-11	166.73	166.73	165.11	165.15	0
2020-12-10	166.02	166.02	165.20	165.20	0
2020-12-09	167.05	167.05	166.42	166.42	0
2020-12-08	166.77	166.77	166.14	166.44	0
2020-12-07	165.26	165.55	165.26	165.43	0
2020-12-04	165.66	165.66	165.09	165.11	0
2020-12-03	163.07	163.95	162.82	162.82	0
2020-12-02	163.89	163.89	163.20	163.20	0
2020-12-01	164.08	164.35	164.08	164.35	0
2020-11-30	164.54	164.54	163.68	163.74	0
2020-11-27	164.40	177.20	164.40	165.01	47,000
2020-11-26	166.02	166.02	164.82	164.82	0
2020-11-25	166.54	166.54	165.78	165.78	31,000
2020-11-24	163.05	167.89	163.03	167.89	0
2020-11-23	162.06	162.06	161.24	161.24	0
2020-11-20	161.09	161.09	160.84	160.84	0
2020-11-19	161.47	161.47	160.90	161.30	0
2020-11-18	159.57	162.04	159.03	162.04	0
2020-11-17	159.70	159.70	159.05	159.13	0
2020-11-16	156.58	156.92	156.58	156.92	0
2020-11-13	154.84	154.84	154.18	154.18	47,000
2020-11-12	155.97	156.37	155.97	156.37	0
2020-11-11	156.00	161.30	155.95	161.30	0
2020-11-10	154.73	155.41	154.73	155.41	0
2020-11-09	149.01	160.44	148.37	157.15	0
2020-11-06	146.44	147.55	145.05	145.05	0
2020-11-05	142.31	145.36	142.31	145.36	0
2020-11-04	143.05	143.05	140.23	140.23	0
2020-11-03	138.58	139.20	138.58	139.01	0
2020-11-02	137.01	137.01	136.00	136.48	0
2020-10-30	135.89	140.00	135.53	135.53	0
2020-10-29	136.16	137.13	136.16	137.13	0
2020-10-28	138.90	140.56	135.85	135.85	0
2020-10-27	142.04	142.04	141.34	141.34	0
2020-10-26	142.42	142.73	142.42	142.73	0
2020-10-23	143.87	144.27	143.87	144.27	0
2020-10-22	142.35	142.35	141.49	141.49	0
2020-10-21	143.15	143.83	142.88	142.88	0
2020-10-20	143.01	143.30	143.01	143.30	0
2020-10-16	142.94	144.02	142.94	144.02	0
2020-10-15	142.31	142.31	141.53	141.53	47,000
2020-10-14	143.85	143.85	143.68	143.68	0
2020-10-13	143.72	143.72	143.49	143.49	0
2020-10-12	144.14	144.14	142.86	142.88	0
2020-10-09	142.63	142.63	142.63	142.63	0
2020-10-08	143.45	143.45	142.56	142.56	0
2020-10-07	140.73	141.28	140.73	141.28	0
2020-10-06	140.65	140.86	140.65	140.86	0
2020-10-05	140.63	140.80	140.63	140.80	0
2020-10-02	139.62	139.62	138.71	138.86	0
2020-10-01	139.78	139.78	139.60	139.60	0
2020-09-30	137.64	137.64	137.57	137.57	0
2020-09-29	139.51	139.51	138.67	138.67	0
2020-09-28	137.55	138.52	137.55	138.37	0
2020-09-25	137.11	137.11	135.76	135.89	0
2020-09-24	134.40	135.24	134.40	135.24	0
2020-09-23	137.60	137.60	137.51	137.51	0
2020-09-22	136.08	136.08	136.08	136.08	0
2020-09-21	143.01	143.01	139.05	139.05	0
2020-09-18	140.94	141.36	140.94	141.28	0
2020-09-17	141.43	141.51	141.43	141.51	0
2020-09-16	143.07	143.53	143.07	143.53	0
2020-09-15	141.17	142.33	141.17	142.33	0
2020-09-14	138.14	140.77	138.14	140.77	0
2020-09-11	139.62	139.62	139.20	139.55	47,000
2020-09-10	138.35	138.40	138.35	137.47	0
2020-09-09	135.62	137.68	135.62	137.47	0
2020-09-08	139.72	139.72	139.41	139.41	0
2020-09-07	137.57	138.73	137.57	138.73	0
2020-09-04	138.58	138.58	137.36	137.83	0
2020-09-03	141.11	141.93	141.11	141.93	0
2020-09-02	139.51	140.10	139.51	140.10	0
2020-09-01	139.22	139.22	139.22	139.22	0
2020-08-28	138.71	138.71	138.63	138.63	0
2020-08-27	137.85	137.85	137.62	137.62	0
2020-08-26	137.81	137.81	136.46	136.84	0
2020-08-25	137.43	137.66	137.43	137.66	33,500
2020-08-24	135.95	135.95	135.45	135.47	0
2020-08-21	132.65	133.55	132.65	133.55	0
2020-08-20	133.09	133.09	132.65	132.65	0
2020-08-19	133.41	133.41	133.24	133.24	0
2020-08-18	133.49	133.49	133.11	133.11	0
2020-08-17	132.84	132.90	132.84	132.90	0
2020-08-14	134.21	134.21	133.17	133.17	0
2020-08-13	133.30	133.30	132.35	132.80	47,000
2020-08-12	131.20	132.10	131.20	131.76	0
2020-08-11	129.76	130.08	129.76	130.08	0
2020-08-10	127.24	127.66	127.24	127.66	0
2020-08-07	126.69	128.04	125.95	128.04	0
2020-08-06	126.90	126.90	126.88	126.88	0
2020-08-05	126.88	127.01	126.88	127.01	0
2020-08-04	126.92	126.92	126.48	126.48	0
2020-08-03	125.15	128.84	124.88	124.88	0
2020-07-31	126.16	126.16	125.95	125.95	0
2020-07-30	128.86	133.74	127.11	128.16	0
2020-07-29	128.37	133.74	128.16	128.16	0
2020-07-28	129.45	129.45	129.26	129.26	0
2020-07-27	128.14	128.14	127.85	127.85	0
2020-07-24	120.00	129.68	120.00	129.60	0
2020-07-23	134.86	134.88	134.86	134.88	0
2020-07-22	132.31	134.56	132.31	133.74	0
2020-07-21	135.45	136.16	133.70	133.70	0
2020-07-20	132.35	132.35	131.60	133.26	0
2020-07-17	133.41	133.41	133.26	133.26	0
2020-07-16	134.63	134.63	133.53	133.53	0
2020-07-15	131.03	133.89	131.03	133.89	0
2020-07-14	133.38	133.47	129.41	129.41	0
2020-07-13	135.07	136.58	132.61	136.00	0
2020-07-10	127.60	128.21	127.60	127.95	0
2020-07-09	130.27	130.27	129.26	129.26	0
2020-07-08	129.97	134.75	129.43	129.43	0
2020-07-07	127.24	130.52	127.24	130.52	0
2020-07-06	127.49	128.06	127.49	128.06	0
2020-07-03	124.50	127.36	124.50	127.36	0
2020-07-02	124.21	124.50	124.21	124.50	0
2020-07-01	121.66	122.77	121.66	122.77	0
2020-06-30	124.00	124.00	121.03	118.86	121
2020-06-29	120.14	120.14	118.61	120.94	0
2020-06-26	120.75	120.94	120.75	118.50	0
2020-06-25	119.20	119.20	118.50	123.28	0
2020-06-24	124.25	124.25	123.28	122.40	0
2020-06-23	123.78	123.78	122.40	122.40	0
2020-06-22	125.41	125.41	121.97	121.97	0
2020-06-19	127.43	127.43	124.50	124.71	0
2020-06-18	123.60	123.60	123.60	123.60	0
2020-06-17	126.44	126.44	121.76	123.24	0
2020-06-16	123.89	123.89	123.24	123.24	0
2020-06-15	118.42	118.44	117.87	117.87	0
2020-06-12	120.02	123.62	120.02	123.62	0
2020-06-11	126.61	126.61	124.63	124.63	0
2020-06-10	129.01	129.01	128.52	128.52	0
2020-06-09	129.51	129.83	129.51	129.83	0
2020-06-08	130.52	130.52	127.45	127.74	0
2020-06-05	123.38	127.55	123.38	127.55	83
2020-06-04	127.34	127.34	124.80	124.80	0
2020-06-03	121.89	121.93	121.89	121.93	0
2020-06-02	120.31	121.74	120.31	121.74	0
2020-06-01	117.53	119.09	117.53	118.77	0
2020-05-29	118.82	120.00	117.55	120.50	0
2020-05-28	120.10	120.50	119.87	120.50	47,000
2020-05-27	116.84	121.30	116.84	116.86	170
2020-05-26	123.49	123.49	116.46	116.86	0
2020-05-22	112.69	115.30	112.63	115.05	0
2020-05-21	117.89	117.89	113.17	115.05	0
2020-05-20	112.90	113.55	112.90	113.55	0
2020-05-19	115.83	115.83	114.42	114.42	230
2020-05-18	108.75	115.05	108.75	115.05	0
2020-05-15	114.80	114.80	108.92	109.45	0
2020-05-14	110.00	113.95	107.83	107.83	0
2020-05-13	114.44	114.44	110.16	110.16	0
2020-05-12	112.52	114.44	112.52	114.44	0
2020-05-11	117.89	117.89	115.70	115.70	0
2020-05-07	117.89	117.89	110.96	114.94	0
2020-05-06	111.91	113.81	106.32	111.13	47,000
2020-05-05	110.52	110.86	110.52	110.86	0
2020-05-04	112.00	112.00	106.40	109.89	0
2020-05-01	116.92	116.92	116.92	116.92	0
2020-04-30	116.65	116.92	110.82	113.45	215
2020-04-29	114.50	114.50	113.45	113.45	192
2020-04-28	113.01	113.01	111.51	110.75	0
2020-04-27	110.00	110.75	108.65	110.75	0
2020-04-24	109.49	110.50	108.04	110.50	0
2020-04-23	112.00	112.00	108.44	109.49	0
2020-04-22	110.10	110.10	106.80	106.04	0
2020-04-21	108.84	109.81	106.04	106.04	0
2020-04-20	111.70	112.35	108.73	108.73	8
2020-04-17	108.88	109.47	108.88	109.47	0
2020-04-16	108.25	108.54	108.25	108.54	0
2020-04-15	110.00	110.00	108.90	108.90	0
2020-04-14	106.80	107.78	106.80	105.04	0
2020-04-10	110.00	110.00	105.04	105.04	0
2020-04-09	110.00	110.00	105.03	105.04	4,000
2020-04-08	101.38	110.00	101.38	101.82	0
2020-04-07	110.00	110.00	99.02	96.45	452
2020-04-06	95.95	102.52	95.95	95.20	0
2020-04-03	100.00	100.00	93.43	95.60	0
2020-04-03	100.00	100.00	93.43	95.20	0
2020-04-02	102.50	95.60	95.60	95.60	0
2020-04-01	100.98	99.96	99.96	99.96	0

Share	Price	Change
C4x Discry Hdgs (C4XD)	12.00	27.32%
Oracle Power (ORCP)	0.032	0%
Dillistone (DSG)	11.50	0%
Proteome (PRM)	4.15	0%
Darktrace (DARK)	602.00	0%

Share	Price	Change
Indus Gas (INDI)	7.50	0%
R&Q Insurance (RQIH)	2.21	0%
Redx Pharma (REDX)	9.00	0%
Aukett Swanke (AUK)	1.40	0%
Ukrproduct (UKR)	2.24	0%

Share	Price	Volume
Cap-xx (CPX)	0.085	0
88 Energy (88E)	0.1675	0
Mosman Oil Gas (MSMN)	0.018	0
Lloyds (LLOY)	52.30	0
Beacon Energy. (BCE)	0.0575	0