Ish Swiss Divid Share History

Ish Swiss Divid Share Price history. The following table shows end-of-day data 0VRH historical share prices for Ish Swiss Divid, 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.

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

Date	Open	High	Low	Close	Volume
2024-04-26	148.76	148.76	148.76	148.76	48
2024-04-25	148.30	148.30	148.30	148.30	457
2024-04-24	150.06	150.06	150.06	150.06	535
2024-04-23	151.82	151.82	151.82	151.82	147
2024-04-22	149.62	149.62	149.62	149.62	6,806
2024-04-19	148.68	148.68	148.68	148.68	2,435
2024-04-18	147.54	147.54	147.54	147.54	1,682
2024-04-17	149.04	149.04	149.04	149.04	1,902
2024-04-16	148.12	148.12	148.12	148.12	86
2024-04-15	151.58	151.58	151.58	151.58	5,965
2024-04-12	151.30	151.30	151.30	151.30	45
2024-04-11	152.24	152.24	152.24	152.24	397
2024-04-10	152.20	152.20	152.20	152.20	178
2024-04-09	152.50	152.50	152.50	152.50	697
2024-04-08	153.04	153.04	153.04	153.04	5,783
2024-04-05	152.38	152.38	152.38	152.38	2,938
2024-04-04	154.87	154.87	154.87	154.87	4,657
2024-04-03	154.44	154.44	154.44	154.44	3,951
2024-04-02	155.36	155.36	155.36	155.36	8,322
2024-04-01	156.38	156.38	156.38	156.38	0
2024-03-29	156.38	156.38	156.38	156.38	0
2024-03-28	156.38	156.38	156.38	156.38	3,308
2024-03-27	156.38	156.38	156.38	156.38	0
2024-03-26	155.82	155.82	155.82	155.82	5,190
2024-03-25	155.03	155.03	155.03	155.03	5,529
2024-03-22	155.59	155.59	155.59	155.59	3,097
2024-03-21	156.39	156.39	156.39	156.39	12,953
2024-03-20	155.48	155.48	155.48	155.48	1,629
2024-03-19	154.36	154.36	154.36	154.36	1,005
2024-03-18	155.00	155.00	155.00	155.00	9,284
2024-03-15	155.18	155.18	155.18	155.18	318
2024-03-14	155.29	155.29	155.29	155.29	2,753
2024-03-13	156.79	156.79	156.79	156.79	306
2024-03-12	155.90	155.90	155.90	155.90	1,220
2024-03-11	155.48	155.48	155.48	155.48	1,577
2024-03-08	154.94	154.94	154.94	154.94	1,832
2024-03-07	154.56	154.56	154.56	154.56	7,571
2024-03-06	154.22	154.22	154.22	154.22	5,703
2024-03-05	153.19	153.19	153.19	153.19	5,591
2024-03-04	152.98	152.98	152.98	152.98	332
2024-03-01	153.46	153.46	153.46	153.46	2,068
2024-02-29	153.62	153.62	153.62	153.62	3,896
2024-02-28	153.46	153.46	153.46	153.46	10,362
2024-02-27	153.82	153.82	153.82	153.82	702
2024-02-26	154.07	154.07	154.07	154.07	4,148
2024-02-23	154.39	154.39	154.39	154.39	3,205
2024-02-22	153.37	153.37	153.37	153.37	11,054
2024-02-21	153.26	153.26	153.26	153.26	705
2024-02-20	153.55	153.55	153.55	153.55	7,893
2024-02-19	152.46	152.46	152.46	152.46	7,931
2024-02-16	151.30	151.30	151.30	151.30	6,032
2024-02-15	150.98	150.98	150.98	150.98	889
2024-02-14	149.94	149.94	149.94	149.94	1,422
2024-02-13	149.25	149.25	149.25	149.25	8,532
2024-02-12	149.38	149.38	149.38	149.38	5,347
2024-02-09	148.18	148.18	148.18	148.18	106,218
2024-02-08	149.52	149.52	149.52	149.52	1,620
2024-02-07	150.88	150.88	150.88	150.88	10,166
2024-02-06	150.74	150.74	150.74	150.74	2,510
2024-02-05	150.56	150.56	150.56	150.56	4,185
2024-02-02	150.62	150.62	150.62	150.62	4,882
2024-02-01	150.16	150.16	150.16	150.16	11,946
2024-01-31	151.86	151.86	151.86	151.86	16,778
2024-01-30	153.05	153.05	153.05	153.05	4,658
2024-01-29	153.10	153.10	153.10	153.10	6,937
2024-01-26	152.24	152.24	152.24	152.24	4,216
2024-01-25	150.60	150.60	150.60	150.60	1,636
2024-01-24	149.78	149.78	149.78	149.78	1,575
2024-01-23	149.80	149.80	149.80	149.80	139
2024-01-22	151.17	151.17	151.17	151.17	13,820
2024-01-19	149.53	149.53	149.53	149.53	12,856
2024-01-18	149.90	149.90	149.90	149.90	2,332
2024-01-17	150.16	150.16	150.16	150.16	4,783
2024-01-16	151.51	151.51	151.51	151.51	3,518
2024-01-15	151.14	151.14	151.14	151.14	5,769
2024-01-12	151.72	151.72	151.72	151.72	827
2024-01-11	150.46	150.46	150.46	150.46	1,465
2024-01-10	151.51	151.51	151.51	151.51	2,833
2024-01-09	151.59	151.59	151.59	151.59	6,251
2024-01-08	151.36	151.36	151.36	151.36	9,488
2024-01-05	151.20	151.20	151.20	151.20	614
2024-01-04	151.56	151.56	151.56	151.56	1,215
2024-01-03	151.00	151.00	151.00	151.00	1,618
2024-01-02	149.94	149.94	149.94	149.94	0
2024-01-01	149.94	149.94	149.94	149.94	0
2023-12-29	149.94	149.94	149.94	149.94	3,519
2023-12-28	149.34	149.34	149.34	149.34	539
2023-12-27	149.62	149.62	149.62	149.62	3,619
2023-12-26	150.10	150.10	150.10	150.10	0
2023-12-25	150.10	150.10	150.10	150.10	0
2023-12-22	150.10	150.10	150.10	150.10	1
2023-12-21	150.14	150.14	150.14	150.14	71
2023-12-20	150.80	150.80	150.80	150.80	3,039
2023-12-19	150.50	150.50	150.50	150.50	9,833
2023-12-18	150.74	150.74	150.74	150.74	14,705
2023-12-15	151.00	151.00	151.00	151.00	2,482
2023-12-14	150.68	150.68	150.68	150.68	1,497
2023-12-13	151.65	151.65	151.65	151.65	6,205
2023-12-12	151.21	151.21	151.21	151.21	5,055
2023-12-11	150.88	150.88	150.88	150.88	13,401
2023-12-08	149.76	149.76	149.76	149.76	4,471
2023-12-07	148.90	148.90	148.90	148.90	14,685
2023-12-06	149.20	149.20	149.20	149.20	5,446
2023-12-05	148.76	148.76	148.76	148.76	1,457
2023-12-04	148.11	148.11	148.11	148.11	11,158
2023-12-01	147.60	147.60	147.60	147.60	994
2023-11-30	146.87	146.87	146.87	146.87	1,896
2023-11-29	146.46	146.46	146.46	146.46	661
2023-11-28	145.88	145.88	145.88	145.88	1,540
2023-11-27	146.52	146.52	146.52	146.52	4,750
2023-11-24	147.12	147.12	147.12	147.12	760
2023-11-23	146.22	146.22	146.22	146.22	2,925
2023-11-22	146.32	146.32	146.32	146.32	219
2023-11-21	145.50	145.50	145.50	145.50	3,319
2023-11-20	144.82	144.82	144.82	144.82	5,088
2023-11-17	145.66	145.66	145.66	145.66	842
2023-11-16	144.43	144.43	144.43	144.43	7,256
2023-11-15	145.33	145.33	145.33	145.33	2,758
2023-11-14	145.32	145.32	145.32	145.32	2,506
2023-11-13	143.82	143.82	143.82	143.82	5,192
2023-11-10	143.42	143.42	143.42	143.42	736
2023-11-09	143.98	143.98	143.98	143.98	40
2023-11-08	142.44	142.44	142.44	142.44	1,590
2023-11-07	142.77	142.77	142.77	142.77	11,940
2023-11-06	142.72	142.72	142.72	142.72	40,546
2023-11-03	143.42	143.42	143.42	143.42	6,128
2023-11-02	143.00	143.00	143.00	143.00	3,931
2023-11-01	142.08	142.08	142.08	142.08	538
2023-10-31	140.30	140.30	140.30	140.30	1,178
2023-10-30	140.00	140.00	140.00	140.00	4,447
2023-10-27	140.00	140.00	140.00	140.00	314
2023-10-26	140.28	140.28	140.28	140.28	114
2023-10-25	139.00	139.00	139.00	139.00	4,023
2023-10-24	139.53	139.53	139.53	139.53	7,473
2023-10-23	138.70	138.70	138.70	138.70	206
2023-10-20	139.64	139.64	139.64	139.64	1,313
2023-10-19	141.00	141.00	141.00	141.00	5,276
2023-10-18	144.06	144.06	144.06	144.06	1,655
2023-10-17	145.78	145.78	145.78	145.78	2,020
2023-10-16	145.92	145.92	145.92	145.92	3,710
2023-10-13	147.18	147.18	147.18	147.18	6,840
2023-10-12	147.84	147.84	147.84	147.84	0
2023-10-11	147.84	147.84	147.84	147.84	4,830
2023-10-10	146.64	146.64	146.64	146.64	0
2023-10-09	144.70	144.70	144.70	144.70	0
2023-10-06	145.00	145.00	145.00	145.00	140
2023-10-05	144.26	144.26	144.26	144.26	7,378
2023-10-04	144.26	144.26	144.26	144.26	1,205
2023-10-03	144.84	144.84	144.84	144.84	1,171
2023-10-02	144.84	144.84	144.84	144.84	3,607
2023-09-29	146.32	146.32	146.32	146.32	1,508
2023-09-28	145.54	145.54	145.54	145.54	4,059
2023-09-27	146.36	146.36	146.36	146.36	0
2023-09-26	146.36	146.36	146.36	146.36	304
2023-09-25	146.00	146.00	146.00	146.00	72
2023-09-22	146.60	146.60	146.60	146.60	1,692
2023-09-21	148.12	148.12	148.12	148.12	61
2023-09-20	148.48	148.48	148.48	148.48	637
2023-09-19	147.16	147.16	147.16	147.16	17
2023-09-18	147.82	147.82	147.82	147.82	1,030
2023-09-15	147.82	147.82	147.82	147.82	4,256
2023-09-14	146.84	146.84	146.84	146.84	4,251
2023-09-13	145.06	145.06	145.06	145.06	2
2023-09-12	145.88	145.88	145.88	145.88	41
2023-09-11	145.30	145.30	145.30	145.30	3,157
2023-09-08	144.88	144.88	144.88	144.88	199
2023-09-07	145.32	145.32	145.32	145.32	402
2023-09-06	144.10	144.10	144.10	144.10	4,000
2023-09-05	144.62	144.62	144.62	144.62	4
2023-09-04	146.02	146.02	146.02	146.02	5,739
2023-09-01	146.02	146.02	146.02	146.02	101
2023-08-31	146.64	146.64	146.64	146.64	2,314
2023-08-30	146.20	146.20	146.20	146.20	102
2023-08-29	146.48	146.48	146.48	146.48	108
2023-08-28	144.48	144.48	144.48	144.48	0
2023-08-25	144.48	144.48	144.48	144.48	6,821
2023-08-24	144.66	144.66	144.66	144.66	7,297
2023-08-23	144.38	144.38	144.38	144.38	0
2023-08-22	144.38	144.38	144.38	144.38	623
2023-08-21	143.72	143.72	143.72	143.72	1,107
2023-08-18	142.86	142.86	142.86	142.86	223
2023-08-17	144.48	144.48	144.48	144.48	27
2023-08-16	145.65	145.65	145.65	145.65	612
2023-08-15	145.54	145.54	145.54	145.54	1
2023-08-14	146.86	146.86	146.86	146.86	1
2023-08-11	146.94	146.94	146.94	146.94	87
2023-08-10	148.06	148.06	148.06	148.06	102
2023-08-09	147.72	147.72	147.72	147.72	80
2023-08-08	147.02	147.02	147.02	147.02	5
2023-08-07	146.20	146.20	146.20	146.20	11,175
2023-08-04	146.20	146.20	146.20	146.20	278
2023-08-03	146.66	146.66	146.66	146.66	9
2023-08-02	148.16	148.16	148.16	148.16	77
2023-08-01	149.60	149.60	149.60	149.60	0
2023-07-31	149.60	149.60	149.60	149.60	23
2023-07-28	150.08	150.08	150.08	150.08	13
2023-07-27	150.72	150.72	150.72	150.72	19
2023-07-26	147.58	147.58	147.58	147.58	103
2023-07-25	148.16	148.16	148.16	148.16	6
2023-07-24	148.00	148.00	148.00	148.00	5
2023-07-21	147.98	147.98	147.98	147.98	101
2023-07-20	146.24	146.24	146.24	146.24	3
2023-07-19	146.38	146.38	146.38	146.38	56
2023-07-18	145.74	145.74	145.74	145.74	1,862
2023-07-17	146.02	146.02	146.02	146.02	7
2023-07-14	145.60	145.60	145.60	145.60	114
2023-07-13	145.12	145.12	145.12	145.12	134
2023-07-12	144.54	144.54	144.54	144.54	2,839
2023-07-11	143.36	143.36	143.36	143.36	121
2023-07-10	143.80	143.80	143.80	143.80	10
2023-07-07	143.68	143.68	143.68	143.68	3
2023-07-06	145.00	145.00	145.00	145.00	40
2023-07-05	147.28	147.28	147.28	147.28	61
2023-07-04	147.64	147.64	147.64	147.64	130
2023-07-03	147.58	147.58	147.58	147.58	12
2023-06-30	147.98	147.98	147.98	147.98	29
2023-06-29	147.10	147.10	147.10	147.10	1,731
2023-06-28	147.92	147.92	147.92	147.92	0
2023-06-27	147.92	147.92	147.92	147.92	2,140
2023-06-26	147.92	147.92	147.92	147.92	2,908
2023-06-23	147.92	147.92	147.92	147.92	136
2023-06-22	147.18	147.18	147.18	147.18	43
2023-06-21	147.92	147.92	147.92	147.92	137
2023-06-20	148.44	148.44	148.44	148.44	109
2023-06-19	148.44	148.44	148.44	148.44	925
2023-06-16	150.34	150.34	150.34	150.34	10
2023-06-15	148.90	148.90	148.90	148.90	4
2023-06-14	149.08	149.08	149.08	149.08	0
2023-06-13	149.08	149.08	149.08	149.08	2
2023-06-12	148.16	148.16	148.16	148.16	0
2023-06-09	148.16	148.16	148.16	148.16	2,555
2023-06-08	150.06	150.06	150.06	150.06	0
2023-06-07	150.06	150.06	150.06	150.06	0
2023-06-06	150.06	150.06	150.06	150.06	5,811
2023-06-05	150.06	150.06	150.06	150.06	0
2023-06-02	150.06	150.06	150.06	150.06	0
2023-06-01	150.06	150.06	150.06	150.06	1,250
2023-05-31	150.06	150.06	150.06	150.06	0
2023-05-30	150.06	150.06	150.06	150.06	871
2023-05-29	150.06	150.06	150.06	150.06	0
2023-05-26	150.06	150.06	150.06	150.06	26
2023-05-25	150.06	150.06	150.06	150.06	1,050
2023-05-24	150.06	150.06	150.06	150.06	0
2023-05-23	150.06	150.06	150.06	150.06	670
2023-05-22	148.90	148.90	148.90	148.90	2,000
2023-05-19	148.90	148.90	148.90	148.90	0
2023-05-18	148.90	148.90	148.90	148.90	0
2023-05-17	148.90	148.90	148.90	148.90	1,248
2023-05-16	150.98	150.98	150.98	150.98	0
2023-05-15	150.98	150.98	150.98	150.98	1,270
2023-05-12	150.98	150.98	150.98	150.98	54
2023-05-11	152.16	152.16	152.16	152.16	0
2023-05-10	152.16	152.16	152.16	152.16	0
2023-05-09	152.16	152.16	152.16	152.16	0
2023-05-08	152.16	152.16	152.16	152.16	0
2023-05-05	152.16	152.16	152.16	152.16	368
2023-05-04	151.54	151.54	151.54	151.54	167
2023-05-03	151.54	151.54	151.54	151.54	24
2023-05-02	151.54	151.54	151.54	151.54	0
2023-05-01	151.54	151.54	151.54	151.54	0
2023-04-28	151.54	151.54	151.54	151.54	0
2023-04-27	151.54	151.54	151.54	151.54	0
2023-04-26	151.54	151.54	151.54	151.54	1,000
2023-04-25	151.54	151.54	151.54	151.54	0
2023-04-24	151.54	151.54	151.54	151.54	5,561
2023-04-21	151.54	151.54	151.54	151.54	1,781
2023-04-20	149.69	149.69	149.69	149.69	2,720
2023-04-19	148.63	148.63	148.63	148.63	0
2023-04-18	148.63	148.63	148.63	148.63	4,605
2023-04-17	148.63	148.63	148.63	148.63	715
2023-04-14	148.63	148.63	148.63	148.63	970
2023-04-13	148.88	148.88	148.88	148.88	500
2023-04-12	148.88	148.88	148.88	148.88	3,307
2023-04-11	146.24	146.24	146.24	146.24	3,914
2023-04-10	146.24	146.24	146.24	146.24	0
2023-04-07	146.24	146.24	146.24	146.24	0
2023-04-06	146.24	146.24	146.24	146.24	2,025
2023-04-05	146.24	146.24	146.24	146.24	2,163
2023-04-04	146.24	146.24	146.24	146.24	0
2023-04-03	146.28	146.28	146.28	146.28	6,133
2023-03-31	146.28	146.28	146.28	146.28	2,093
2023-03-30	140.31	140.31	140.31	140.31	4,427
2023-03-29	140.31	140.31	140.31	140.31	700
2023-03-28	140.31	140.31	140.31	140.31	750
2023-03-27	140.31	140.31	140.31	140.31	355
2023-03-24	140.31	140.31	140.31	140.31	1,307
2023-03-23	141.22	141.22	141.22	141.22	2,119
2023-03-22	140.14	140.14	140.14	140.14	150
2023-03-21	140.14	140.14	140.14	140.14	0
2023-03-20	140.14	140.14	140.14	140.14	2,337
2023-03-17	138.26	138.26	138.26	138.26	0
2023-03-16	138.26	138.26	138.26	138.26	734
2023-03-15	138.26	138.26	138.26	138.26	536
2023-03-14	140.05	140.05	140.05	140.05	675
2023-03-13	139.70	139.70	139.70	139.70	5,644
2023-03-10	146.43	146.43	146.43	146.43	2,521
2023-03-09	146.43	146.43	146.43	146.43	300
2023-03-08	146.43	146.43	146.43	146.43	445
2023-03-07	146.43	146.43	146.43	146.43	1,030
2023-03-06	147.13	147.13	147.13	147.13	4,703
2023-03-03	147.13	147.13	147.13	147.13	850
2023-03-02	147.13	147.13	147.13	147.13	790
2023-03-01	147.13	147.13	147.13	147.13	69
2023-02-28	147.13	147.13	147.13	147.13	734
2023-02-27	147.13	147.13	147.13	147.13	0
2023-02-24	147.13	147.13	147.13	147.13	0
2023-02-23	147.13	147.13	147.13	147.13	881
2023-02-22	147.08	147.08	147.08	147.08	0
2023-02-21	147.08	147.08	147.08	147.08	0
2023-02-20	147.08	147.08	147.08	147.08	0
2023-02-17	147.08	147.08	147.08	147.08	0
2023-02-16	147.08	147.08	147.08	147.08	650
2023-02-15	147.08	147.08	147.08	147.08	1,700
2023-02-14	147.08	147.08	147.08	147.08	669
2023-02-13	146.65	146.65	146.65	146.65	5,586
2023-02-10	146.65	146.65	146.65	146.65	3,374
2023-02-09	146.65	146.65	146.65	146.65	0
2023-02-08	146.65	146.65	146.65	146.65	75
2023-02-07	146.65	146.65	146.65	146.65	1,503
2023-02-06	147.30	147.30	147.30	147.30	8,410
2023-02-03	147.30	147.30	147.30	147.30	0
2023-02-02	147.30	147.30	147.30	147.30	1,100
2023-02-01	147.30	147.30	147.30	147.30	305
2023-01-31	147.43	147.43	147.43	147.43	820
2023-01-30	147.82	147.82	147.82	147.82	6,730
2023-01-27	147.82	147.82	147.82	147.82	0
2023-01-26	147.82	147.82	147.82	147.82	660
2023-01-25	147.82	147.82	147.82	147.82	962
2023-01-24	147.82	147.82	147.82	147.82	450
2023-01-23	147.82	147.82	147.82	147.82	636
2023-01-20	147.82	147.82	147.82	147.82	900
2023-01-19	148.49	148.49	148.49	148.49	0
2023-01-18	148.49	148.49	148.49	148.49	0
2023-01-17	148.49	148.49	148.49	148.49	0
2023-01-16	148.49	148.49	148.49	148.49	7,291
2023-01-13	147.46	147.46	147.46	147.46	248
2023-01-12	147.46	147.46	147.46	147.46	0
2023-01-11	147.46	147.46	147.46	147.46	0
2023-01-10	147.46	147.46	147.46	147.46	0
2023-01-09	147.46	147.46	147.46	147.46	140
2023-01-06	145.65	145.65	145.65	145.65	206
2023-01-05	144.08	144.08	144.08	144.08	60
2023-01-04	144.08	144.08	144.08	144.08	501
2023-01-03	144.08	144.08	144.08	144.08	11,430
2023-01-02	143.22	143.22	143.22	143.22	0
2022-12-30	143.22	143.22	143.22	143.22	0
2022-12-29	143.22	143.22	143.22	143.22	0
2022-12-28	143.22	143.22	143.22	143.22	0
2022-12-27	142.96	142.96	142.96	142.96	0
2022-12-26	142.96	142.96	142.96	142.96	0
2022-12-23	142.96	142.96	142.96	142.96	0
2022-12-22	142.96	142.96	142.96	142.96	1,749
2022-12-21	142.23	142.23	142.23	142.23	2,107
2022-12-20	142.23	142.23	142.23	142.23	3,650
2022-12-19	142.78	142.78	142.78	142.78	7,180
2022-12-16	142.78	142.78	142.78	142.78	60
2022-12-15	145.89	145.89	145.89	145.89	326
2022-12-14	145.22	145.22	145.22	145.22	0
2022-12-13	145.22	145.22	145.22	145.22	0
2022-12-12	145.30	145.30	145.30	145.30	6,381
2022-12-09	145.30	145.30	145.30	145.30	0
2022-12-08	145.30	145.30	145.30	145.30	1,000
2022-12-07	145.30	145.30	145.30	145.30	518
2022-12-06	146.75	146.75	146.75	146.75	933
2022-12-05	146.86	146.86	146.86	146.86	6,331
2022-12-02	146.86	146.86	146.86	146.86	450
2022-12-01	146.86	146.86	146.86	146.86	0
2022-11-30	146.86	146.86	146.86	146.86	500
2022-11-29	147.37	147.37	147.37	147.37	500
2022-11-28	145.26	145.26	145.26	145.26	5,294
2022-11-25	145.26	145.26	145.26	145.26	0
2022-11-24	145.26	145.26	145.26	145.26	0
2022-11-23	145.26	145.26	145.26	145.26	0
2022-11-22	145.26	145.26	145.26	145.26	10,000
2022-11-21	145.26	145.26	145.26	145.26	0
2022-11-18	145.26	145.26	145.26	145.26	84
2022-11-17	143.71	143.71	143.71	143.71	1,000
2022-11-16	143.71	143.71	143.71	143.71	0
2022-11-15	143.71	143.71	143.71	143.71	0
2022-11-14	143.71	143.71	143.71	143.71	2,809
2022-11-11	143.71	143.71	143.71	143.71	0
2022-11-10	143.71	143.71	143.71	143.71	2,335
2022-11-09	143.71	143.71	143.71	143.71	0
2022-11-08	143.71	143.71	143.71	143.71	258
2022-11-07	142.31	142.31	142.31	142.31	5,283
2022-11-04	142.47	142.47	142.47	142.47	0
2022-11-03	142.47	142.47	142.47	142.47	2
2022-11-02	143.74	143.74	143.74	143.74	2,977
2022-11-01	144.12	144.12	144.12	144.12	1,600
2022-10-31	141.34	141.34	141.34	141.34	0
2022-10-28	141.34	141.34	141.34	141.34	200
2022-10-27	141.78	141.78	141.78	141.78	1
2022-10-26	141.78	141.78	141.78	141.78	200
2022-10-25	141.70	141.70	141.70	141.70	700
2022-10-24	136.36	136.36	136.36	136.36	0
2022-10-21	136.36	136.36	136.36	136.36	1,500
2022-10-20	139.34	139.34	139.34	139.34	0
2022-10-19	139.34	139.34	139.34	139.34	8
2022-10-18	134.48	134.48	134.48	134.48	25
2022-10-17	134.48	134.48	134.48	134.48	0
2022-10-14	134.48	134.48	134.48	134.48	0
2022-10-13	134.48	134.48	134.48	134.48	0
2022-10-12	134.48	134.48	134.48	134.48	0
2022-10-11	134.48	134.48	134.48	134.48	0
2022-10-10	134.48	134.48	134.48	134.48	3,975
2022-10-07	136.42	136.42	136.42	136.42	1,338
2022-10-06	134.00	134.00	134.00	134.00	0
2022-10-05	134.00	134.00	134.00	134.00	0
2022-10-04	134.00	134.00	134.00	134.00	0
2022-10-03	134.00	134.00	134.00	134.00	1,887
2022-09-30	132.43	132.43	132.43	132.43	10
2022-09-29	132.43	132.43	132.43	132.43	250
2022-09-28	134.20	134.20	134.20	134.20	30
2022-09-27	132.24	132.24	132.24	132.24	500
2022-09-26	132.24	132.24	132.24	132.24	310
2022-09-23	136.56	136.56	136.56	136.56	0
2022-09-22	136.56	136.56	136.56	136.56	780
2022-09-21	138.37	138.37	138.37	138.37	0
2022-09-20	138.37	138.37	138.37	138.37	3,360
2022-09-19	140.79	140.79	140.79	140.79	0
2022-09-16	140.79	140.79	140.79	140.79	3,550
2022-09-15	140.79	140.79	140.79	140.79	245
2022-09-14	143.23	143.23	143.23	143.23	0
2022-09-13	143.23	143.23	143.23	143.23	0
2022-09-12	143.23	143.23	143.23	143.23	2,387
2022-09-09	143.09	143.09	143.09	143.09	140
2022-09-08	143.09	143.09	143.09	143.09	0
2022-09-07	143.09	143.09	143.09	143.09	0
2022-09-06	143.09	143.09	143.09	143.09	195
2022-09-05	143.09	143.09	143.09	143.09	2,731
2022-09-02	143.09	143.09	143.09	143.09	2,396
2022-09-01	144.04	144.04	144.04	144.04	0
2022-08-31	144.04	144.04	144.04	144.04	2,000
2022-08-30	144.04	144.04	144.04	144.04	237
2022-08-29	144.64	144.64	144.64	144.64	0
2022-08-26	144.64	144.64	144.64	144.64	0
2022-08-25	144.64	144.64	144.64	144.64	0
2022-08-24	144.64	144.64	144.64	144.64	1,400
2022-08-23	146.09	146.09	146.09	146.09	0
2022-08-22	146.09	146.09	146.09	146.09	3,601
2022-08-19	147.31	147.31	147.31	147.31	4,073
2022-08-18	147.24	147.24	147.24	147.24	500
2022-08-17	147.68	147.68	147.68	147.68	4,480
2022-08-16	147.68	147.68	147.68	147.68	0
2022-08-15	147.68	147.68	147.68	147.68	3,804
2022-08-12	147.68	147.68	147.68	147.68	0
2022-08-11	147.68	147.68	147.68	147.68	772
2022-08-10	147.32	147.32	147.32	147.32	0
2022-08-09	147.32	147.32	147.32	147.32	0
2022-08-08	147.32	147.32	147.32	147.32	2,367
2022-08-05	147.32	147.32	147.32	147.32	15
2022-08-04	146.74	146.74	146.74	146.74	1,605
2022-08-03	147.16	147.16	147.16	147.16	6,601
2022-08-02	146.39	146.39	146.39	146.39	1,185
2022-08-01	147.48	147.48	147.48	147.48	0
2022-07-29	147.48	147.48	147.48	147.48	420
2022-07-28	146.62	146.62	146.62	146.62	107
2022-07-27	145.67	145.67	145.67	145.67	509
2022-07-26	146.17	146.17	146.17	146.17	50
2022-07-25	145.81	145.81	145.81	145.81	5,337
2022-07-22	145.77	145.77	145.77	145.77	150
2022-07-21	145.11	145.11	145.11	145.11	203
2022-07-20	142.98	142.98	142.98	142.98	0
2022-07-19	142.98	142.98	142.98	142.98	0
2022-07-18	142.98	142.98	142.98	142.98	9,225
2022-07-15	142.98	142.98	142.98	142.98	732
2022-07-14	143.16	143.16	143.16	143.16	2,340
2022-07-13	143.16	143.16	143.16	143.16	0
2022-07-12	143.16	143.16	143.16	143.16	145
2022-07-11	144.11	144.11	144.11	144.11	3,320
2022-07-08	143.58	143.58	143.58	143.58	210
2022-07-07	143.20	143.20	143.20	143.20	568
2022-07-06	141.57	141.57	141.57	141.57	8
2022-07-05	139.56	139.56	139.56	139.56	300
2022-07-04	139.56	139.56	139.56	139.56	4,204
2022-07-01	139.56	139.56	139.56	139.56	37
2022-06-30	139.56	139.56	139.56	139.56	988
2022-06-29	142.20	142.20	142.20	142.20	0
2022-06-28	142.20	142.20	142.20	142.20	385
2022-06-27	142.07	142.07	142.07	142.07	1,393
2022-06-24	139.84	139.84	139.84	139.84	1,472
2022-06-23	136.92	136.92	136.92	136.92	3,660
2022-06-22	136.88	136.88	136.88	136.88	225
2022-06-21	139.03	139.03	139.03	139.03	245
2022-06-20	137.79	137.79	137.79	137.79	130
2022-06-17	139.04	139.04	139.04	139.04	0
2022-06-16	139.04	139.04	139.04	139.04	250
2022-06-15	141.35	141.35	141.35	141.35	0
2022-06-14	141.35	141.35	141.35	141.35	2,912
2022-06-13	145.65	145.65	145.65	145.65	5,193
2022-06-10	145.65	145.65	145.65	145.65	919
2022-06-09	149.42	149.42	149.42	149.42	1,500
2022-06-08	149.42	149.42	149.42	149.42	3,783
2022-06-07	151.16	151.16	151.16	151.16	140
2022-06-06	151.16	151.16	151.16	151.16	0
2022-06-03	151.16	151.16	151.16	151.16	0
2022-06-02	151.16	151.16	151.16	151.16	0
2022-06-01	151.16	151.16	151.16	151.16	30,187
2022-05-31	153.64	153.64	153.64	153.64	140
2022-05-30	153.64	153.64	153.64	153.64	395
2022-05-27	152.16	152.16	152.16	152.16	2,500
2022-05-26	150.57	150.57	150.57	150.57	0
2022-05-25	150.57	150.57	150.57	150.57	0
2022-05-24	150.57	150.57	150.57	150.57	0
2022-05-23	150.57	150.57	150.57	150.57	60
2022-05-20	149.81	149.81	149.81	149.81	2,798
2022-05-19	147.94	147.94	147.94	147.94	2,073
2022-05-18	154.70	154.70	154.70	154.70	0
2022-05-17	154.70	154.70	154.70	154.70	160
2022-05-16	154.22	154.22	154.22	154.22	1,210
2022-05-13	151.64	151.64	151.64	151.64	0
2022-05-12	151.64	151.64	151.64	151.64	0
2022-05-11	151.64	151.64	151.64	151.64	50
2022-05-10	152.32	152.32	152.32	152.32	25,888
2022-05-09	152.14	152.14	152.14	152.14	4,778
2022-05-06	153.60	153.60	153.60	153.60	1,310
2022-05-05	156.24	156.24	156.24	156.24	0
2022-05-04	156.24	156.24	156.24	156.24	6,380
2022-05-03	156.24	156.24	156.24	156.24	229
2022-05-02	155.92	155.92	155.92	155.92	0
2022-04-29	155.92	155.92	155.92	155.92	20
2022-04-28	155.92	155.92	155.92	155.92	3,670
2022-04-27	155.92	155.92	155.92	155.92	0
2022-04-26	155.92	155.92	155.92	155.92	175
2022-04-25	159.77	159.77	159.77	159.77	2,078
2022-04-22	159.77	159.77	159.77	159.77	5,119
2022-04-21	158.76	158.76	158.76	158.76	0
2022-04-20	158.76	158.76	158.76	158.76	0
2022-04-19	158.76	158.76	158.76	158.76	163
2022-04-18	159.14	159.14	159.14	159.14	0
2022-04-15	159.14	159.14	159.14	159.14	0
2022-04-14	159.14	159.14	159.14	159.14	0
2022-04-13	159.14	159.14	159.14	159.14	63
2022-04-12	159.13	159.13	159.13	159.13	1
2022-04-11	158.70	158.70	158.70	158.70	0
2022-04-08	158.70	158.70	158.70	158.70	155
2022-04-07	158.70	158.70	158.70	158.70	0
2022-04-06	158.70	158.70	158.70	158.70	1,500
2022-04-05	158.70	158.70	158.70	158.70	0
2022-04-04	158.70	158.70	158.70	158.70	100
2022-04-01	157.40	157.40	157.40	157.40	4,378
2022-03-31	157.63	157.63	157.63	157.63	210
2022-03-30	159.31	159.31	159.31	159.31	0
2022-03-29	159.31	159.31	159.31	159.31	1,315
2022-03-28	158.59	158.59	158.59	158.59	1,102
2022-03-25	158.59	158.59	158.59	158.59	0
2022-03-24	158.59	158.59	158.59	158.59	200
2022-03-23	160.91	160.91	160.91	160.91	1,106
2022-03-22	160.91	160.91	160.91	160.91	280
2022-03-21	158.46	158.46	158.46	158.46	30
2022-03-18	158.46	158.46	158.46	158.46	10
2022-03-17	156.52	156.52	156.52	156.52	438
2022-03-16	156.52	156.52	156.52	156.52	129
2022-03-15	152.72	152.72	152.72	152.72	1,345
2022-03-14	148.10	148.10	148.10	148.10	0
2022-03-11	148.10	148.10	148.10	148.10	0
2022-03-10	148.10	148.10	148.10	148.10	0
2022-03-09	148.10	148.10	148.10	148.10	0
2022-03-08	148.10	148.10	148.10	148.10	82
2022-03-07	150.64	150.64	150.64	150.64	6,158
2022-03-04	150.64	150.64	150.64	150.64	2,325
2022-03-03	153.40	153.40	153.40	153.40	0
2022-03-02	153.40	153.40	153.40	153.40	449
2022-03-01	155.38	155.38	155.38	155.38	0
2022-02-28	154.14	154.14	154.14	154.14	6,101
2022-02-25	151.64	151.64	151.64	151.64	60
2022-02-24	153.68	153.68	153.68	153.68	270
2022-02-23	153.68	153.68	153.68	153.68	1,737
2022-02-22	153.68	153.68	153.68	153.68	0
2022-02-21	153.68	153.68	153.68	153.68	58,790
2022-02-18	156.41	156.41	156.41	156.41	0
2022-02-17	156.41	156.41	156.41	156.41	50
2022-02-16	156.16	156.16	156.16	156.16	0
2022-02-15	156.16	156.16	156.16	156.16	0
2022-02-14	156.16	156.16	156.16	156.16	1,005
2022-02-11	157.37	157.37	157.37	157.37	0
2022-02-10	157.37	157.37	157.37	157.37	0
2022-02-09	157.37	157.37	157.37	157.37	0
2022-02-08	156.51	156.51	156.51	156.51	58
2022-02-07	156.51	156.51	156.51	156.51	9,307
2022-02-04	156.51	156.51	156.51	156.51	0
2022-02-03	156.51	156.51	156.51	156.51	180
2022-02-02	156.51	156.51	156.51	156.51	0
2022-02-01	156.51	156.51	156.51	156.51	0
2022-01-31	156.51	156.51	156.51	156.51	0
2022-01-28	156.51	156.51	156.51	156.51	0
2022-01-27	156.51	156.51	156.51	156.51	1,228
2022-01-26	156.51	156.51	156.51	156.51	251
2022-01-25	161.02	161.02	161.02	161.02	92
2022-01-24	161.02	161.02	161.02	161.02	22,722
2022-01-21	161.02	161.02	161.02	161.02	0
2022-01-20	161.02	161.02	161.02	161.02	0
2022-01-19	161.02	161.02	161.02	161.02	0
2022-01-18	161.02	161.02	161.02	161.02	0
2022-01-17	161.02	161.02	161.02	161.02	0
2022-01-14	161.02	161.02	161.02	161.02	5
2022-01-13	162.27	162.27	162.27	162.27	0
2022-01-12	162.27	162.27	162.27	162.27	0
2022-01-11	162.27	162.27	162.27	162.27	166
2022-01-10	163.11	163.11	163.11	163.11	7,198
2022-01-07	163.11	163.11	163.11	163.11	1
2022-01-06	164.25	164.25	164.25	164.25	0
2022-01-05	164.25	164.25	164.25	164.25	0
2022-01-04	165.00	165.00	165.00	165.00	9,179
2022-01-03	160.70	160.70	160.70	160.70	0
2021-12-31	160.70	160.70	160.70	160.70	0
2021-12-30	160.70	160.70	160.70	160.70	1,730
2021-12-29	160.70	160.70	160.70	160.70	0
2021-12-28	160.70	160.70	160.70	160.70	0
2021-12-27	160.70	160.70	160.70	160.70	0
2021-12-24	160.70	160.70	160.70	160.70	0
2021-12-23	160.70	160.70	160.70	160.70	288
2021-12-22	160.70	160.70	160.70	160.70	289
2021-12-21	160.70	160.70	160.70	160.70	125
2021-12-20	159.72	159.72	159.72	159.72	33
2021-12-17	157.90	157.90	157.90	157.90	0
2021-12-16	157.90	157.90	157.90	157.90	0
2021-12-15	157.90	157.90	157.90	157.90	585
2021-12-14	157.98	157.98	157.98	157.98	460
2021-12-13	158.77	158.77	158.77	158.77	1,460
2021-12-10	158.77	158.77	158.77	158.77	0
2021-12-09	158.77	158.77	158.77	158.77	1,770
2021-12-08	156.80	156.80	156.80	156.80	0
2021-12-07	156.80	156.80	156.80	156.80	0
2021-12-06	155.68	155.68	155.68	155.68	5,194
2021-12-03	155.68	155.68	155.68	155.68	0
2021-12-02	155.68	155.68	155.68	155.68	0
2021-12-01	155.68	155.68	155.68	155.68	0
2021-11-30	155.68	155.68	155.68	155.68	1,110
2021-11-29	155.68	155.68	155.68	155.68	0
2021-11-26	155.68	155.68	155.68	155.68	78
2021-11-25	158.37	158.37	158.37	158.37	201
2021-11-24	157.58	157.58	157.58	157.58	334
2021-11-23	159.83	159.83	159.83	159.83	0
2021-11-22	159.83	159.83	159.83	159.83	0
2021-11-19	159.83	159.83	159.83	159.83	0
2021-11-18	159.83	159.83	159.83	159.83	0
2021-11-17	159.83	159.83	159.83	159.83	0
2021-11-16	159.83	159.83	159.83	159.83	0
2021-11-15	159.83	159.83	159.83	159.83	8,588
2021-11-12	160.05	160.05	160.05	160.05	305
2021-11-11	159.51	159.51	159.51	159.51	4
2021-11-10	160.38	160.38	160.38	160.38	20
2021-11-09	159.66	159.66	159.66	159.66	2
2021-11-08	159.72	159.72	159.72	159.72	0
2021-11-05	159.72	159.72	159.72	159.72	96
2021-11-04	156.97	156.97	156.97	156.97	0
2021-11-03	156.97	156.97	156.97	156.97	62
2021-11-02	156.97	156.97	156.97	156.97	0
2021-11-01	156.97	156.97	156.97	156.97	494
2021-10-29	156.11	156.11	156.11	156.11	21
2021-10-28	157.25	157.25	157.25	157.25	0
2021-10-27	157.25	157.25	157.25	157.25	180
2021-10-26	157.24	157.24	157.24	157.24	108
2021-10-25	155.80	155.80	155.80	155.80	40
2021-10-22	157.53	157.53	157.53	157.53	115
2021-10-21	158.07	158.07	158.07	158.07	0
2021-10-20	158.07	158.07	158.07	158.07	15
2021-10-19	155.50	155.50	155.50	155.50	221
2021-10-18	156.32	156.32	156.32	156.32	0
2021-10-15	156.32	156.32	156.32	156.32	306
2021-10-14	153.40	153.40	153.40	153.40	0
2021-10-13	153.40	153.40	153.40	153.40	13,014
2021-10-12	153.73	153.73	153.73	153.73	0
2021-10-11	153.73	153.73	153.73	153.73	3,780
2021-10-08	153.82	153.82	153.82	153.82	0
2021-10-07	153.82	153.82	153.82	153.82	20
2021-10-06	152.22	152.22	152.22	152.22	0
2021-10-05	152.22	152.22	152.22	152.22	0
2021-10-04	152.22	152.22	152.22	152.22	136
2021-10-01	151.89	151.89	151.89	151.89	6
2021-09-30	152.40	152.40	152.40	152.40	0
2021-09-29	153.67	153.67	153.67	153.67	34
2021-09-28	152.06	152.06	152.06	152.06	657
2021-09-27	153.83	153.83	153.83	153.83	784
2021-09-24	156.44	156.44	156.44	156.44	191
2021-09-23	157.28	157.28	157.28	157.28	191
2021-09-22	156.10	156.10	156.10	156.10	476
2021-09-21	157.88	157.88	157.88	157.88	0
2021-09-20	157.88	157.88	157.88	157.88	0
2021-09-17	157.88	157.88	157.88	157.88	168
2021-09-16	157.88	157.88	157.88	157.88	0
2021-09-15	157.88	157.88	157.88	157.88	6,074
2021-09-14	158.74	158.74	158.74	158.74	0
2021-09-13	158.74	158.74	158.74	158.74	2
2021-09-10	163.55	163.55	163.55	163.55	0
2021-09-09	163.55	163.55	163.55	163.55	0
2021-09-08	163.55	163.55	163.55	163.55	3,400
2021-09-07	163.55	163.55	163.55	163.55	2
2021-09-06	163.42	163.42	163.42	163.42	89
2021-09-03	163.59	163.59	163.59	163.59	0
2021-09-02	163.59	163.59	163.59	163.59	5
2021-09-01	163.04	163.04	163.04	163.04	38
2021-08-31	164.15	164.15	164.15	164.15	9
2021-08-30	162.64	162.64	162.64	162.64	0
2021-08-27	162.64	162.64	162.64	162.64	0
2021-08-26	162.64	162.64	162.64	162.64	3
2021-08-25	163.52	163.52	163.52	163.52	15
2021-08-24	163.73	163.73	163.73	163.73	95
2021-08-23	163.38	163.38	163.38	163.38	1,577
2021-08-20	163.38	163.38	163.38	163.38	0
2021-08-19	163.38	163.38	163.38	163.38	38
2021-08-18	164.48	164.48	164.48	164.48	0
2021-08-17	164.48	164.48	164.48	164.48	191
2021-08-16	163.74	163.74	163.74	163.74	15
2021-08-13	163.49	163.49	163.49	163.49	0
2021-08-12	163.49	163.49	163.49	163.49	6
2021-08-11	161.81	161.81	161.81	161.81	3
2021-08-10	160.97	160.97	160.97	160.97	119
2021-08-09	159.42	159.42	159.42	159.42	39
2021-08-06	159.05	159.05	159.05	159.05	0
2021-08-05	159.05	159.05	159.05	159.05	465
2021-08-04	157.95	157.95	157.95	157.95	0
2021-08-03	157.95	157.95	157.95	157.95	8,004
2021-08-02	157.96	157.96	157.96	157.96	2,788
2021-07-30	157.12	157.12	157.12	157.12	28
2021-07-29	157.12	157.12	157.12	157.12	0
2021-07-28	157.12	157.12	157.12	157.12	8
2021-07-27	156.77	156.77	156.77	156.77	0
2021-07-26	156.77	156.77	156.77	156.77	94
2021-07-23	156.04	156.04	156.04	156.04	0
2021-07-22	156.04	156.04	156.04	156.04	0
2021-07-21	156.04	156.04	156.04	156.04	0
2021-07-20	156.04	156.04	156.04	156.04	44
2021-07-19	155.91	155.91	155.91	155.91	45
2021-07-16	157.48	157.48	157.48	157.48	249
2021-07-15	157.52	157.52	157.52	157.52	0
2021-07-14	157.52	157.52	157.52	157.52	0
2021-07-13	157.52	157.52	157.52	157.52	7,500
2021-07-12	157.52	157.52	157.52	157.52	192
2021-07-09	157.34	157.34	157.34	157.34	0
2021-07-08	157.34	157.34	157.34	157.34	124
2021-07-07	156.85	156.85	156.85	156.85	8
2021-07-06	156.03	156.03	156.03	156.03	16
2021-07-05	155.38	155.38	155.38	155.38	3,725
2021-07-02	155.38	155.38	155.38	155.38	250
2021-07-01	155.58	155.58	155.58	155.58	101
2021-06-30	154.99	154.99	154.99	154.99	3,025
2021-06-29	155.89	155.89	155.89	155.89	0
2021-06-28	155.89	155.89	155.89	155.89	843
2021-06-25	155.70	155.70	155.70	155.70	0
2021-06-24	155.70	155.70	155.70	155.70	124
2021-06-23	154.94	154.94	154.94	154.94	61
2021-06-22	154.53	154.53	154.53	154.53	0
2021-06-21	154.53	154.53	154.53	154.53	78
2021-06-18	155.22	155.22	155.22	155.22	24
2021-06-17	155.25	155.25	155.25	155.25	3,320
2021-06-16	154.68	154.68	154.68	154.68	2
2021-06-15	155.01	155.01	155.01	155.01	145
2021-06-14	153.18	153.18	153.18	153.18	0
2021-06-11	153.18	153.18	153.18	153.18	50
2021-06-10	152.25	152.25	152.25	152.25	0
2021-06-09	152.25	152.25	152.25	152.25	0
2021-06-08	152.25	152.25	152.25	152.25	53
2021-06-07	149.49	149.49	149.49	149.49	4,838
2021-06-04	149.49	149.49	149.49	149.49	0
2021-06-03	149.49	149.49	149.49	149.49	0
2021-06-02	149.49	149.49	149.49	149.49	343
2021-06-01	150.91	150.91	150.91	150.91	33
2021-05-28	147.56	147.56	147.56	147.56	0
2021-05-27	147.56	147.56	147.56	147.56	0
2021-05-26	147.56	147.56	147.56	147.56	0
2021-05-25	147.56	147.56	147.56	147.56	43
2021-05-24	147.43	147.43	147.43	147.43	0
2021-05-21	147.43	147.43	147.43	147.43	0
2021-05-20	147.43	147.43	147.43	147.43	0
2021-05-19	147.43	147.43	147.43	147.43	0
2021-05-18	147.43	147.43	147.43	147.43	13
2021-05-17	146.35	146.35	146.35	146.35	0
2021-05-14	146.35	146.35	146.35	146.35	5
2021-05-13	145.48	145.48	145.48	145.48	0
2021-05-12	145.48	145.48	145.48	145.48	9
2021-05-11	146.50	146.50	146.50	146.50	0
2021-05-10	146.50	146.50	146.50	146.50	2,253
2021-05-07	147.15	147.15	147.15	147.15	314
2021-05-06	147.17	147.17	147.17	147.17	55
2021-05-05	144.42	144.42	144.42	144.42	11
2021-05-04	144.87	144.87	144.87	144.87	78
2021-04-30	145.68	145.68	145.68	145.68	29
2021-04-29	145.09	145.09	145.09	145.09	25
2021-04-28	145.81	145.81	145.81	145.81	91
2021-04-27	145.84	145.84	145.84	145.84	3,984
2021-04-26	147.66	147.66	147.66	147.66	3,979
2021-04-23	147.66	147.66	147.66	147.66	0
2021-04-22	147.66	147.66	147.66	147.66	10
2021-04-21	146.95	146.95	146.95	146.95	284
2021-04-20	146.84	146.84	146.84	146.84	29
2021-04-19	146.82	146.82	146.82	146.82	70
2021-04-16	147.25	147.25	147.25	147.25	50
2021-04-15	146.68	146.68	146.68	146.68	185
2021-04-14	145.38	145.38	145.38	145.38	5,044
2021-04-13	145.34	145.34	145.34	145.34	436
2021-04-12	146.34	146.34	146.34	146.34	136
2021-04-09	146.55	146.55	146.55	146.55	8
2021-04-08	148.02	148.02	148.02	148.02	100
2021-04-07	146.78	146.78	146.78	146.78	1,050
2021-04-06	147.43	147.43	147.43	147.43	20
2021-04-01	146.41	146.41	146.41	146.41	279
2021-03-31	144.90	144.90	144.90	144.90	0
2021-03-30	144.90	144.90	144.90	144.90	0
2021-03-29	144.90	144.90	144.90	144.90	0
2021-03-26	144.90	144.90	144.90	144.90	0
2021-03-25	144.90	144.90	144.90	144.90	0
2021-03-24	144.90	144.90	144.90	144.90	0
2021-03-23	144.90	144.90	144.90	144.90	546
2021-03-22	143.89	143.89	143.89	143.89	5
2021-03-19	144.13	144.13	144.13	144.13	0
2021-03-18	144.13	144.13	144.13	144.13	20
2021-03-17	143.40	143.40	143.40	143.40	0
2021-03-16	143.40	143.40	143.40	143.40	0
2021-03-15	143.40	143.40	143.40	143.40	0
2021-03-12	143.40	143.40	143.40	143.40	200
2021-03-11	142.92	142.92	142.92	142.92	1,737
2021-03-10	142.92	142.92	142.92	142.92	0
2021-03-09	142.92	142.92	142.92	142.92	4
2021-03-08	141.38	141.38	141.38	141.38	0
2021-03-05	141.38	141.38	141.38	141.38	259
2021-03-04	140.90	140.90	140.90	140.90	50
2021-03-03	140.71	140.71	140.71	140.71	1,500
2021-03-02	140.71	140.71	140.71	140.71	18
2021-03-01	139.85	139.85	139.85	139.85	0
2021-02-26	139.85	139.85	139.85	139.85	0
2021-02-25	139.85	139.85	139.85	139.85	874
2021-02-24	137.68	137.68	137.68	137.68	0
2021-02-23	137.68	137.68	137.68	137.68	4,039
2021-02-22	137.30	137.30	137.30	137.30	4,060
2021-02-19	138.68	138.68	138.68	138.68	160
2021-02-18	138.98	138.98	138.98	138.98	0
2021-02-17	138.98	138.98	138.98	138.98	713
2021-02-16	141.07	141.07	141.07	141.07	100
2021-02-15	139.81	139.81	139.81	139.81	4,678
2021-02-12	139.81	139.81	139.81	139.81	0
2021-02-11	139.81	139.81	139.81	139.81	375
2021-02-10	139.81	139.81	139.81	139.81	21
2021-02-09	139.74	139.74	139.74	139.74	92
2021-02-08	139.84	139.84	139.84	139.84	189
2021-02-05	137.09	137.09	137.09	137.09	0
2021-02-04	137.09	137.09	137.09	137.09	0
2021-02-03	137.09	137.09	137.09	137.09	0
2021-02-02	137.09	137.09	137.09	137.09	0
2021-02-01	137.09	137.09	137.09	137.09	0
2021-01-29	137.09	137.09	137.09	137.09	50
2021-01-28	137.02	137.02	137.02	137.02	54
2021-01-27	139.50	139.50	139.50	139.50	0
2021-01-26	139.50	139.50	139.50	139.50	8
2021-01-25	140.34	140.34	140.34	140.34	0
2021-01-22	140.34	140.34	140.34	140.34	8
2021-01-21	141.14	141.14	141.14	141.14	86
2021-01-20	140.35	140.35	140.35	140.35	0
2021-01-19	140.35	140.35	140.35	140.35	17
2021-01-18	140.39	140.39	140.39	140.39	4,575
2021-01-15	140.39	140.39	140.39	140.39	21
2021-01-14	138.95	138.95	138.95	138.95	0
2021-01-13	138.95	138.95	138.95	138.95	0
2021-01-12	138.95	138.95	138.95	138.95	7
2021-01-11	138.89	138.89	138.89	138.89	7,741
2021-01-08	138.89	138.89	138.89	138.89	30
2021-01-07	136.88	136.88	136.88	136.88	0
2021-01-06	136.88	136.88	136.88	136.88	74
2021-01-05	136.81	136.81	136.81	136.81	0
2021-01-04	136.20	136.20	136.20	136.20	9,466
2020-12-31	136.20	136.20	136.20	136.20	0
2020-12-30	136.20	136.20	136.20	136.20	0
2020-12-29	136.20	136.20	136.20	136.20	250
2020-12-24	132.63	132.63	132.63	132.63	0
2020-12-23	132.63	132.63	132.63	132.63	39
2020-12-22	131.63	131.63	131.63	131.63	0
2020-12-21	131.63	131.63	131.63	131.63	18
2020-12-18	131.65	131.65	131.65	131.65	0
2020-12-17	131.65	131.65	131.65	131.65	0
2020-12-16	131.65	131.65	131.65	131.65	0
2020-12-15	131.65	131.65	131.65	131.65	10
2020-12-14	131.94	131.94	131.94	131.94	0
2020-12-11	131.94	131.94	131.94	131.94	15
2020-12-10	131.82	131.82	131.82	131.82	80
2020-12-09	133.00	133.00	133.00	133.00	20
2020-12-08	131.52	131.52	131.52	131.52	15
2020-12-07	131.82	131.82	131.82	131.82	0
2020-12-04	131.82	131.82	131.82	131.82	40
2020-12-03	132.46	132.46	132.46	132.46	15
2020-12-02	133.06	133.06	133.06	133.06	0
2020-12-01	133.06	133.06	133.06	133.06	6,872
2020-11-30	133.70	133.70	133.70	133.70	6,836
2020-11-27	133.50	133.50	133.50	133.50	25
2020-11-26	134.22	134.22	134.22	134.22	0
2020-11-25	134.22	134.22	134.22	134.22	25
2020-11-24	133.14	133.14	133.14	133.14	18
2020-11-23	131.40	131.40	131.40	131.40	0
2020-11-20	131.40	131.40	131.40	131.40	0
2020-11-19	131.40	131.40	131.40	131.40	1,580
2020-11-18	131.86	131.86	131.86	131.86	0
2020-11-17	131.86	131.86	131.86	131.86	50
2020-11-16	129.42	129.42	129.42	129.42	0
2020-11-13	129.42	129.42	129.42	129.42	0
2020-11-12	129.42	129.42	129.42	129.42	20
2020-11-11	129.64	129.64	129.64	129.64	201
2020-11-10	128.30	128.30	128.30	128.30	203
2020-11-09	127.68	127.68	127.68	127.68	211
2020-11-06	122.23	122.23	122.23	122.23	0
2020-11-05	122.23	122.23	122.23	122.23	250
2020-11-04	118.89	118.89	118.89	118.89	0
2020-11-03	118.89	118.89	118.89	118.89	44
2020-11-02	114.41	114.41	114.41	114.41	7,175
2020-10-30	114.50	114.50	114.50	114.50	0
2020-10-29	114.50	114.50	114.50	114.50	11
2020-10-28	113.26	113.26	113.26	113.26	15
2020-10-27	119.40	119.40	119.40	119.40	0
2020-10-26	119.40	119.40	119.40	119.40	0
2020-10-23	119.40	119.40	119.40	119.40	0
2020-10-22	119.40	119.40	119.40	119.40	220
2020-10-21	120.06	120.06	120.06	120.06	10
2020-10-20	121.31	121.31	121.31	121.31	0
2020-10-16	121.31	121.31	121.31	121.31	108
2020-10-15	121.31	121.31	121.31	121.31	97
2020-10-14	123.86	123.86	123.86	123.86	138
2020-10-13	124.90	124.90	124.90	124.90	0
2020-10-12	124.90	124.90	124.90	124.90	56
2020-10-09	122.78	122.78	122.78	122.78	0
2020-10-08	122.78	122.78	122.78	122.78	0
2020-10-07	122.78	122.78	122.78	122.78	0
2020-10-06	122.78	122.78	122.78	122.78	0
2020-10-05	122.78	122.78	122.78	122.78	0
2020-10-02	122.78	122.78	122.78	122.78	110
2020-10-01	122.62	122.62	122.62	122.62	10,415
2020-09-30	122.62	122.62	122.62	122.62	9
2020-09-29	123.66	123.66	123.66	123.66	200
2020-09-28	127.56	127.56	127.56	127.56	0
2020-09-25	127.56	127.56	127.56	127.56	0
2020-09-24	127.56	127.56	127.56	127.56	0
2020-09-23	127.56	127.56	127.56	127.56	0
2020-09-22	127.56	127.56	127.56	127.56	0
2020-09-21	127.56	127.56	127.56	127.56	0
2020-09-18	127.56	127.56	127.56	127.56	0
2020-09-17	127.56	127.56	127.56	127.56	9
2020-09-16	126.98	126.98	126.98	126.98	0
2020-09-15	126.98	126.98	126.98	126.98	0
2020-09-14	126.98	126.98	126.98	126.98	20
2020-09-11	128.28	128.28	128.28	128.28	0
2020-04-03	113.75	113.75	113.75	113.75	0
2020-04-02	113.75	113.75	113.75	113.75	61
2020-04-01	112.17	112.17	112.17	112.17	23,729

Share	Price	Change
Gunsynd (GUN)	0.215	79.17%
Supply@me Cap (SYME)	0.034	33.33%
Zenova Grp (ZED)	2.25	18.42%
Trellus Health. (TRLS)	2.25	18.42%
Keras Res (KRS)	1.95	18.18%

Share	Price	Change
Petrofac (PFC)	15.10	-32.29%
Biome Tech (BIOM)	80.00	-20%
Europa Metals (EUZ)	1.15	-17.86%
Libertine Hold (LIB)	3.50	-17.65%
Aptamer Group (APTA)	0.775	-13.89%

Share	Price	Volume
Mosman Oil Gas (MSMN)	0.021	1,378,438,097
Supply@me Cap (SYME)	0.034	1,285,326,591
Beacon Energy. (BCE)	0.055	201,438,883
Cap-xx (CPX)	0.0805	194,415,475
Echo Energy (ECHO)	0.0039	190,273,684