Accenture Cl A Share History

Accenture Cl A Share Price history. The following table shows end-of-day data 0Y0Y historical share prices for Accenture Cl A, 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.

0Y0Y.L
Share Price 0Y0Y.L
Charts 0Y0Y.L
Trades 0Y0Y.L
History Compare
0Y0Y.L 0Y0Y.L
Share News 0Y0Y.L
RNS 0Y0Y.L
Accounts

Date	Open	High	Low	Close	Volume
2024-05-15	306.39	306.39	306.39	306.39	17,935
2024-05-14	306.39	306.39	306.39	306.39	4,781
2024-05-13	306.39	306.39	306.39	306.39	1,330
2024-05-10	306.39	306.39	306.39	306.39	651
2024-05-09	312.45	312.45	312.45	312.45	829
2024-05-08	312.45	312.45	312.45	312.45	2,679
2024-05-07	311.74	311.74	311.74	311.74	2,039
2024-05-06	301.54	301.54	301.54	301.54	0
2024-05-03	301.54	301.54	301.54	301.54	1,381
2024-05-02	301.54	301.54	301.54	301.54	3,167
2024-05-01	301.63	301.63	301.63	301.63	1,455
2024-04-30	301.63	301.63	301.63	301.63	4,129
2024-04-29	305.29	305.29	305.29	305.29	2,618
2024-04-26	308.85	308.85	308.85	308.85	1,732
2024-04-25	318.66	318.66	318.66	318.66	4,865
2024-04-24	318.66	318.66	318.66	318.66	6,947
2024-04-23	318.66	318.66	318.66	318.66	952
2024-04-22	316.19	316.19	316.19	316.19	1,076
2024-04-19	316.19	316.19	316.19	316.19	1,309
2024-04-18	316.19	316.19	316.19	316.19	8,994
2024-04-17	316.19	316.19	316.19	316.19	2,766
2024-04-16	316.19	316.19	316.19	316.19	6,343
2024-04-15	316.19	316.19	316.19	316.19	1,935
2024-04-12	331.32	331.32	331.32	331.32	3,408
2024-04-11	331.32	331.32	331.32	331.32	1,883
2024-04-10	331.32	331.32	331.32	331.32	1,566
2024-04-09	331.32	331.32	331.32	331.32	1,375
2024-04-08	331.93	331.93	331.93	331.93	1,450
2024-04-05	331.93	331.93	331.93	331.93	1,474
2024-04-04	335.39	335.39	335.39	335.39	1,802
2024-04-03	334.10	334.10	334.10	334.10	1,924
2024-04-02	334.34	334.34	334.34	334.34	3,490
2024-04-01	342.05	342.05	342.05	342.05	0
2024-03-29	342.05	342.05	342.05	342.05	0
2024-03-28	342.05	342.05	342.05	342.05	3,744
2024-03-27	342.05	342.05	342.05	342.05	2,114
2024-03-26	339.79	339.79	339.79	339.79	5,324
2024-03-25	339.79	339.79	339.79	339.79	5,244
2024-03-22	339.79	339.79	339.79	339.79	5,680
2024-03-21	373.00	373.00	373.00	373.00	8,297
2024-03-20	373.00	373.00	373.00	373.00	1,068
2024-03-19	373.00	373.00	373.00	373.00	777
2024-03-18	373.00	373.00	373.00	373.00	10,006
2024-03-15	373.00	373.00	373.00	373.00	1,163
2024-03-14	376.57	376.57	376.57	376.57	2,443
2024-03-13	376.57	376.57	376.57	376.57	855
2024-03-12	376.57	376.57	376.57	376.57	504
2024-03-11	376.57	376.57	376.57	376.57	33,551
2024-03-08	376.57	376.57	376.57	376.57	9,876
2024-03-07	376.57	376.57	376.57	376.57	952
2024-03-06	376.57	376.57	376.57	376.57	2,050
2024-03-05	376.57	376.57	376.57	376.57	1,391
2024-03-04	376.57	376.57	376.57	376.57	1,345
2024-03-01	376.57	376.57	376.57	376.57	565
2024-02-29	376.57	376.57	376.57	376.57	699
2024-02-28	376.57	376.57	376.57	376.57	700
2024-02-27	376.57	376.57	376.57	376.57	888
2024-02-26	376.57	376.57	376.57	376.57	712
2024-02-23	376.57	376.57	376.57	376.57	1,024
2024-02-22	364.22	364.22	364.22	364.22	1,986
2024-02-21	364.22	364.22	364.22	364.22	877
2024-02-20	364.22	364.22	364.22	364.22	3,222
2024-02-19	371.28	371.28	371.28	371.28	0
2024-02-16	371.28	371.28	371.28	371.28	1,039
2024-02-15	371.28	371.28	371.28	371.28	2,776
2024-02-14	372.04	372.04	372.04	372.04	1,897
2024-02-13	372.04	372.04	372.04	372.04	970
2024-02-12	372.04	372.04	372.04	372.04	447
2024-02-09	372.04	372.04	372.04	372.04	784
2024-02-08	372.04	372.04	372.04	372.04	1,199
2024-02-07	372.04	372.04	372.04	372.04	1,299
2024-02-06	372.04	372.04	372.04	372.04	32,388
2024-02-05	372.04	372.04	372.04	372.04	1,302
2024-02-02	372.04	372.04	372.04	372.04	2,102
2024-02-01	373.64	373.64	373.64	373.64	1,378
2024-01-31	373.64	373.64	373.64	373.64	2,027
2024-01-30	373.64	373.64	373.64	373.64	843
2024-01-29	368.45	368.45	368.45	368.45	926
2024-01-26	368.45	368.45	368.45	368.45	1,121
2024-01-25	368.45	368.45	368.45	368.45	2,400
2024-01-24	368.45	368.45	368.45	368.45	4,157
2024-01-23	368.45	368.45	368.45	368.45	3,973
2024-01-22	363.46	363.46	363.46	363.46	36,104
2024-01-19	363.46	363.46	363.46	363.46	340,274
2024-01-18	355.64	355.64	355.64	355.64	2,280
2024-01-17	355.64	355.64	355.64	355.64	860
2024-01-16	355.64	355.64	355.64	355.64	2,950
2024-01-15	355.64	355.64	355.64	355.64	0
2024-01-12	355.64	355.64	355.64	355.64	1,323
2024-01-11	337.42	337.42	337.42	337.42	337
2024-01-10	337.42	337.42	337.42	337.42	1,284
2024-01-09	337.42	337.42	337.42	337.42	170
2024-01-08	337.42	337.42	337.42	337.42	339
2024-01-05	346.85	346.85	346.85	346.85	11,359
2024-01-04	346.85	346.85	346.85	346.85	42,619
2024-01-03	346.85	346.85	346.85	346.85	15,852
2024-01-02	346.85	346.85	346.85	346.85	19,569
2024-01-01	345.00	345.00	345.00	345.00	0
2023-12-29	345.00	345.00	345.00	345.00	333
2023-12-28	345.00	345.00	345.00	345.00	1,004
2023-12-27	345.00	345.00	345.00	345.00	62
2023-12-26	345.00	345.00	345.00	345.00	0
2023-12-25	345.00	345.00	345.00	345.00	0
2023-12-22	345.00	345.00	345.00	345.00	547
2023-12-21	345.00	345.00	345.00	345.00	861
2023-12-20	345.00	345.00	345.00	345.00	54,679
2023-12-19	345.00	345.00	345.00	345.00	5,398
2023-12-18	345.00	345.00	345.00	345.00	1,635
2023-12-15	345.00	345.00	345.00	345.00	7,624
2023-12-14	332.59	332.59	332.59	332.59	493,906
2023-12-13	332.59	332.59	332.59	332.59	3,818
2023-12-12	332.59	332.59	332.59	332.59	662
2023-12-11	332.59	332.59	332.59	332.59	3,047
2023-12-08	332.59	332.59	332.59	332.59	3,121
2023-12-07	332.59	332.59	332.59	332.59	1,003
2023-12-06	332.59	332.59	332.59	332.59	1,430
2023-12-05	332.59	332.59	332.59	332.59	841
2023-12-04	332.59	332.59	332.59	332.59	2,977
2023-12-01	332.59	332.59	332.59	332.59	360
2023-11-30	332.59	332.59	332.59	332.59	4,569
2023-11-29	332.59	332.59	332.59	332.59	316
2023-11-28	332.59	332.59	332.59	332.59	1,559
2023-11-27	333.41	333.41	333.41	333.41	24,804
2023-11-24	334.56	334.56	334.56	334.56	1,021
2023-11-23	326.91	326.91	326.91	326.91	0
2023-11-22	326.91	326.91	326.91	326.91	3,620
2023-11-21	326.91	326.91	326.91	326.91	9,311
2023-11-20	326.91	326.91	326.91	326.91	1,360
2023-11-17	326.91	326.91	326.91	326.91	22,953
2023-11-16	326.91	326.91	326.91	326.91	9,575
2023-11-15	316.82	316.82	316.82	316.82	2,729
2023-11-14	316.82	316.82	316.82	316.82	2,053
2023-11-13	316.82	316.82	316.82	316.82	2,065
2023-11-10	306.77	306.77	306.77	306.77	1,972
2023-11-09	306.77	306.77	306.77	306.77	379
2023-11-08	306.77	306.77	306.77	306.77	651
2023-11-07	306.77	306.77	306.77	306.77	916
2023-11-06	306.77	306.77	306.77	306.77	69,853
2023-11-03	306.77	306.77	306.77	306.77	65,362
2023-11-02	306.77	306.77	306.77	306.77	1,465
2023-11-01	299.10	299.10	299.10	299.10	597
2023-10-31	304.36	304.36	304.36	304.36	911
2023-10-30	304.36	304.36	304.36	304.36	1,007
2023-10-27	304.36	304.36	304.36	304.36	428,836
2023-10-26	304.36	304.36	304.36	304.36	178
2023-10-25	304.36	304.36	304.36	304.36	2,301
2023-10-24	304.36	304.36	304.36	304.36	710
2023-10-23	304.36	304.36	304.36	304.36	324
2023-10-20	304.36	304.36	304.36	304.36	3,833
2023-10-19	304.36	304.36	304.36	304.36	4,804
2023-10-18	304.36	304.36	304.36	304.36	196,159
2023-10-17	304.36	304.36	304.36	304.36	869
2023-10-16	304.36	304.36	304.36	304.36	179
2023-10-13	304.36	304.36	304.36	304.36	1,280
2023-10-12	308.82	308.82	308.82	308.82	1,747
2023-10-11	308.82	308.82	308.82	308.82	2,951
2023-10-10	308.82	308.82	308.82	308.82	2,429
2023-10-09	308.82	308.82	308.82	308.82	1,123
2023-10-06	308.82	308.82	308.82	308.82	206,214
2023-10-05	308.82	308.82	308.82	308.82	814
2023-10-04	308.82	308.82	308.82	308.82	543
2023-10-03	308.82	308.82	308.82	308.82	941,805
2023-10-02	305.74	305.74	305.74	305.74	1,280
2023-09-29	297.85	297.85	297.85	297.85	1,385
2023-09-28	297.85	297.85	297.85	297.85	2,165
2023-09-27	310.61	310.61	310.61	310.61	9,383
2023-09-26	312.09	312.09	312.09	312.09	15,249
2023-09-25	317.75	317.75	317.75	317.75	2,225
2023-09-22	315.94	315.94	315.94	315.94	884
2023-09-21	321.96	321.96	321.96	321.96	16,536
2023-09-20	321.96	321.96	321.96	321.96	30,387
2023-09-19	314.10	314.10	314.10	314.10	3,809
2023-09-18	316.04	316.04	316.04	316.04	2,968
2023-09-15	313.96	313.96	313.96	313.96	24,290
2023-09-14	315.27	315.27	315.27	315.27	905
2023-09-13	315.27	315.27	315.27	315.27	312
2023-09-12	328.15	328.15	328.15	328.15	1,518
2023-09-11	328.15	328.15	328.15	328.15	49,133
2023-09-08	328.15	328.15	328.15	328.15	565
2023-09-07	328.15	328.15	328.15	328.15	34,757
2023-09-06	328.15	328.15	328.15	328.15	1,380
2023-09-05	328.15	328.15	328.15	328.15	2,284
2023-09-04	328.15	328.15	328.15	328.15	0
2023-09-01	326.50	326.50	326.50	326.50	1,810
2023-08-31	324.52	324.52	324.52	324.52	1,020
2023-08-30	322.67	322.67	322.67	322.67	1,636
2023-08-29	314.13	314.13	314.13	314.13	2,237
2023-08-28	314.13	314.13	314.13	314.13	0
2023-08-25	314.13	314.13	314.13	314.13	672
2023-08-24	314.13	314.13	314.13	314.13	2,753
2023-08-23	313.92	313.92	313.92	313.92	4,689
2023-08-22	309.60	309.60	309.60	309.60	5,616
2023-08-21	304.29	304.29	304.29	304.29	495
2023-08-18	303.48	303.48	303.48	303.48	510
2023-08-17	307.07	307.07	307.07	307.07	13,505
2023-08-16	309.02	309.02	309.02	309.02	5,158
2023-08-15	308.70	308.70	308.70	308.70	852
2023-08-14	308.04	308.04	308.04	308.04	847
2023-08-11	308.97	308.97	308.97	308.97	13,686
2023-08-10	313.32	313.32	313.32	313.32	894
2023-08-09	314.12	314.12	314.12	314.12	1,506
2023-08-08	314.12	314.12	314.12	314.12	62,516
2023-08-07	314.12	314.12	314.12	314.12	530
2023-08-04	316.59	316.59	316.59	316.59	634
2023-08-03	315.70	315.70	315.70	315.70	27,096
2023-08-02	319.80	319.80	319.80	319.80	1,174
2023-08-01	318.04	318.04	318.04	318.04	549
2023-07-31	318.04	318.04	318.04	318.04	1,498
2023-07-28	318.04	318.04	318.04	318.04	37,518
2023-07-27	314.96	314.96	314.96	314.96	38,094
2023-07-26	314.96	314.96	314.96	314.96	741
2023-07-25	314.96	314.96	314.96	314.96	421,112
2023-07-24	315.42	315.42	315.42	315.42	1,936
2023-07-21	322.28	322.28	322.28	322.28	662
2023-07-20	322.28	322.28	322.28	322.28	32,859
2023-07-19	322.28	322.28	322.28	322.28	6,066
2023-07-18	316.24	316.24	316.24	316.24	67,299
2023-07-17	316.24	316.24	316.24	316.24	11,046
2023-07-14	316.24	316.24	316.24	316.24	829
2023-07-13	312.09	312.09	312.09	312.09	2,237
2023-07-12	312.09	312.09	312.09	312.09	1,846
2023-07-11	308.45	308.45	308.45	308.45	114,801
2023-07-10	308.13	308.13	308.13	308.13	721
2023-07-07	306.72	306.72	306.72	306.72	1,791
2023-07-06	306.72	306.72	306.72	306.72	729
2023-07-05	311.85	311.85	311.85	311.85	2,886
2023-07-04	309.88	309.88	309.88	309.88	0
2023-07-03	309.05	309.05	309.05	309.05	2,286
2023-06-30	309.78	309.78	309.78	309.78	13,690
2023-06-29	299.52	299.52	299.52	299.52	1,397
2023-06-28	299.52	299.52	299.52	299.52	15,801
2023-06-27	299.52	299.52	299.52	299.52	4,163
2023-06-26	299.52	299.52	299.52	299.52	1,448
2023-06-23	301.25	301.25	301.25	301.25	2,036
2023-06-22	319.54	319.54	319.54	319.54	82,302
2023-06-21	319.54	319.54	319.54	319.54	36,865
2023-06-20	319.54	319.54	319.54	319.54	18,526
2023-06-19	325.92	325.92	325.92	325.92	97
2023-06-16	324.47	324.47	324.47	324.47	2,594
2023-06-15	316.02	316.02	316.02	316.02	15,934
2023-06-14	316.02	316.02	316.02	316.02	35,581
2023-06-13	315.32	315.32	315.32	315.32	7,444
2023-06-12	307.27	307.27	307.27	307.27	858
2023-06-09	307.27	307.27	307.27	307.27	1,208
2023-06-08	307.27	307.27	307.27	307.27	898
2023-06-07	307.27	307.27	307.27	307.27	1,084
2023-06-06	307.27	307.27	307.27	307.27	890
2023-06-05	306.21	306.21	306.21	306.21	873
2023-06-02	306.21	306.21	306.21	306.21	773
2023-06-01	306.21	306.21	306.21	306.21	2,433
2023-05-31	306.21	306.21	306.21	306.21	3,181
2023-05-30	306.21	306.21	306.21	306.21	2,630
2023-05-29	305.60	305.60	305.60	305.60	0
2023-05-26	305.60	305.60	305.60	305.60	2,257
2023-05-25	287.41	287.41	287.41	287.41	43,536
2023-05-24	286.93	286.93	286.93	286.93	13,237
2023-05-23	290.00	290.00	290.00	290.00	2,201
2023-05-22	290.18	290.18	290.18	290.18	1,617
2023-05-19	290.69	290.69	290.69	290.69	795
2023-05-18	286.13	286.13	286.13	286.13	4,704
2023-05-17	279.35	279.35	279.35	279.35	2,584
2023-05-16	279.35	279.35	279.35	279.35	1,275
2023-05-15	272.27	272.27	272.27	272.27	814
2023-05-12	273.04	273.04	273.04	273.04	29,578
2023-05-11	270.62	270.62	270.62	270.62	2,275
2023-05-10	266.13	266.13	266.13	266.13	1,708
2023-05-09	263.96	263.96	263.96	263.96	973
2023-05-08	268.47	268.47	268.47	268.47	0
2023-05-05	268.47	268.47	268.47	268.47	512
2023-05-04	276.11	276.11	276.11	276.11	1,152
2023-05-03	276.11	276.11	276.11	276.11	3,865
2023-05-02	278.55	278.55	278.55	278.55	1,808
2023-05-01	278.55	278.55	278.55	278.55	0
2023-04-28	277.94	277.94	277.94	277.94	964
2023-04-27	272.96	272.96	272.96	272.96	931
2023-04-26	272.96	272.96	272.96	272.96	4,537
2023-04-25	275.05	275.05	275.05	275.05	1,029
2023-04-24	275.59	275.59	275.59	275.59	5,545
2023-04-21	277.07	277.07	277.07	277.07	9,142
2023-04-20	275.65	275.65	275.65	275.65	990
2023-04-19	279.01	279.01	279.01	279.01	943
2023-04-18	278.93	278.93	278.93	278.93	2,491
2023-04-17	281.00	281.00	281.00	281.00	1,161
2023-04-14	280.62	280.62	280.62	280.62	13,075
2023-04-13	287.61	287.61	287.61	287.61	2,259
2023-04-12	287.61	287.61	287.61	287.61	654
2023-04-11	285.29	285.29	285.29	285.29	10,957
2023-04-10	280.66	280.66	280.66	280.66	0
2023-04-07	280.66	280.66	280.66	280.66	0
2023-04-06	280.66	280.66	280.66	280.66	18,674
2023-04-05	282.97	282.97	282.97	282.97	1,141
2023-04-04	284.44	284.44	284.44	284.44	38,940
2023-04-03	283.07	283.07	283.07	283.07	1,182
2023-03-31	283.07	283.07	283.07	283.07	2,505
2023-03-30	277.10	277.10	277.10	277.10	4,814
2023-03-29	277.10	277.10	277.10	277.10	2,998
2023-03-28	274.99	274.99	274.99	274.99	1,268
2023-03-27	268.99	268.99	268.99	268.99	3,681
2023-03-24	268.99	268.99	268.99	268.99	3,831
2023-03-23	273.39	273.39	273.39	273.39	68,428
2023-03-22	258.28	258.28	258.28	258.28	11,254
2023-03-21	255.38	255.38	255.38	255.38	62,961
2023-03-20	253.47	253.47	253.47	253.47	3,172
2023-03-17	251.41	251.41	251.41	251.41	100,035
2023-03-16	251.33	251.33	251.33	251.33	6,559
2023-03-15	244.42	244.42	244.42	244.42	11,205
2023-03-14	251.38	251.38	251.38	251.38	7,375
2023-03-13	255.76	255.76	255.76	255.76	2,703
2023-03-10	255.76	255.76	255.76	255.76	3,438
2023-03-09	265.57	265.57	265.57	265.57	126,272
2023-03-08	264.67	264.67	264.67	264.67	353,884
2023-03-07	270.75	270.75	270.75	270.75	1,148
2023-03-06	270.75	270.75	270.75	270.75	1,657
2023-03-03	267.68	267.68	267.68	267.68	2,793
2023-03-02	263.40	263.40	263.40	263.40	1,539
2023-03-01	268.15	268.15	268.15	268.15	2,363
2023-02-28	264.94	264.94	264.94	264.94	1,532
2023-02-27	264.94	264.94	264.94	264.94	738
2023-02-24	264.94	264.94	264.94	264.94	972
2023-02-23	269.11	269.11	269.11	269.11	1,828
2023-02-22	270.92	270.92	270.92	270.92	8,019
2023-02-21	276.92	276.92	276.92	276.92	90,380
2023-02-20	276.92	276.92	276.92	276.92	297
2023-02-17	276.57	276.57	276.57	276.57	1,558
2023-02-16	283.57	283.57	283.57	283.57	4,630
2023-02-15	285.57	285.57	285.57	285.57	15,440
2023-02-14	284.46	284.46	284.46	284.46	8,091
2023-02-13	286.09	286.09	286.09	286.09	1,883
2023-02-10	283.05	283.05	283.05	283.05	1,295
2023-02-09	285.88	285.88	285.88	285.88	89,627
2023-02-08	285.88	285.88	285.88	285.88	93,188
2023-02-07	282.55	282.55	282.55	282.55	4,664
2023-02-06	287.25	287.25	287.25	287.25	1,917
2023-02-03	289.32	289.32	289.32	289.32	2,285
2023-02-02	293.77	293.77	293.77	293.77	2,352
2023-02-01	276.60	276.60	276.60	276.60	178,308
2023-01-31	275.39	275.39	275.39	275.39	507
2023-01-30	274.67	274.67	274.67	274.67	55,570
2023-01-27	273.26	273.26	273.26	273.26	130
2023-01-26	272.59	272.59	272.59	272.59	616
2023-01-25	276.71	276.71	276.71	276.71	1,034
2023-01-24	276.71	276.71	276.71	276.71	518
2023-01-23	278.56	278.56	278.56	278.56	68,980
2023-01-20	275.75	275.75	275.75	275.75	128,829
2023-01-19	274.70	274.70	274.70	274.70	3,122
2023-01-18	281.63	281.63	281.63	281.63	1,673
2023-01-17	285.58	285.58	285.58	285.58	44,278
2023-01-16	280.82	280.82	280.82	280.82	0
2023-01-13	280.82	280.82	280.82	280.82	287,375
2023-01-12	286.50	286.50	286.50	286.50	1,117
2023-01-11	278.33	278.33	278.33	278.33	836
2023-01-10	275.06	275.06	275.06	275.06	400
2023-01-09	272.13	272.13	272.13	272.13	856
2023-01-06	262.35	262.35	262.35	262.35	4,301
2023-01-05	269.44	269.44	269.44	269.44	662
2023-01-04	269.44	269.44	269.44	269.44	119
2023-01-03	269.44	269.44	269.44	269.44	384,505
2023-01-02	269.50	269.50	269.50	269.50	0
2022-12-30	269.50	269.50	269.50	269.50	500
2022-12-29	270.53	270.53	270.53	270.53	4,411
2022-12-28	266.67	266.67	266.67	266.67	5,805
2022-12-27	263.18	263.18	263.18	263.18	0
2022-12-26	263.18	263.18	263.18	263.18	0
2022-12-23	263.18	263.18	263.18	263.18	168
2022-12-22	265.37	265.37	265.37	265.37	4,760
2022-12-21	265.18	265.18	265.18	265.18	3,587
2022-12-20	259.46	259.46	259.46	259.46	6,265
2022-12-19	256.67	256.67	256.67	256.67	252,153
2022-12-16	265.37	265.37	265.37	265.37	1,790
2022-12-15	286.01	286.01	286.01	286.01	2,154
2022-12-14	296.03	296.03	296.03	296.03	3,403
2022-12-13	298.84	298.84	298.84	298.84	10,903
2022-12-12	288.24	288.24	288.24	288.24	2,018
2022-12-09	291.19	291.19	291.19	291.19	3,412
2022-12-08	291.93	291.93	291.93	291.93	1,006
2022-12-07	285.66	285.66	285.66	285.66	1,077
2022-12-06	288.41	288.41	288.41	288.41	45,472
2022-12-05	293.84	293.84	293.84	293.84	958
2022-12-02	298.07	298.07	298.07	298.07	294
2022-12-01	301.84	301.84	301.84	301.84	55,994
2022-11-30	287.60	287.60	287.60	287.60	148
2022-11-29	290.23	290.23	290.23	290.23	626
2022-11-28	291.87	291.87	291.87	291.87	6,250
2022-11-25	296.36	296.36	296.36	296.36	1,798
2022-11-24	294.83	294.83	294.83	294.83	0
2022-11-23	294.83	294.83	294.83	294.83	1,449
2022-11-22	289.57	289.57	289.57	289.57	14,158
2022-11-21	287.20	287.20	287.20	287.20	216
2022-11-18	285.02	285.02	285.02	285.02	886
2022-11-17	283.68	283.68	283.68	283.68	1,313
2022-11-16	291.10	291.10	291.10	291.10	37,542
2022-11-15	294.29	294.29	294.29	294.29	1,533
2022-11-14	289.86	289.86	289.86	289.86	945
2022-11-11	287.05	287.05	287.05	287.05	1,995
2022-11-10	280.09	280.09	280.09	280.09	2,124
2022-11-09	267.63	267.63	267.63	267.63	384,392
2022-11-08	273.62	273.62	273.62	273.62	1,267
2022-11-07	262.85	262.85	262.85	262.85	2,136
2022-11-04	263.41	263.41	263.41	263.41	240
2022-11-03	262.35	262.35	262.35	262.35	14,438
2022-11-02	278.82	278.82	278.82	278.82	1,024
2022-11-01	282.31	282.31	282.31	282.31	4,367
2022-10-31	285.85	285.85	285.85	285.85	226
2022-10-28	285.20	285.20	285.20	285.20	1,249
2022-10-27	278.91	278.91	278.91	278.91	635
2022-10-26	278.91	278.91	278.91	278.91	350
2022-10-25	279.17	279.17	279.17	279.17	624
2022-10-24	273.42	273.42	273.42	273.42	4,713
2022-10-21	265.50	265.50	265.50	265.50	804
2022-10-20	268.21	268.21	268.21	268.21	415
2022-10-19	262.61	262.61	262.61	262.61	474
2022-10-18	262.99	262.99	262.99	262.99	2,242
2022-10-17	260.54	260.54	260.54	260.54	299
2022-10-14	256.00	256.00	256.00	256.00	539
2022-10-13	253.82	253.82	253.82	253.82	1,916
2022-10-12	253.05	253.05	253.05	253.05	15,821
2022-10-11	256.14	256.14	256.14	256.14	645
2022-10-10	258.43	258.43	258.43	258.43	2,078
2022-10-07	261.66	261.66	261.66	261.66	210,014
2022-10-06	260.27	260.27	260.27	260.27	747
2022-10-05	260.27	260.27	260.27	260.27	2,168
2022-10-04	260.27	260.27	260.27	260.27	2,360
2022-10-03	260.27	260.27	260.27	260.27	275,041
2022-09-30	257.73	257.73	257.73	257.73	1,125
2022-09-29	257.73	257.73	257.73	257.73	194,221
2022-09-28	257.54	257.54	257.54	257.54	1,304
2022-09-27	272.79	272.79	272.79	272.79	23,311
2022-09-26	272.79	272.79	272.79	272.79	502
2022-09-23	272.79	272.79	272.79	272.79	1,640
2022-09-22	272.79	272.79	272.79	272.79	23,276
2022-09-21	272.79	272.79	272.79	272.79	13,432
2022-09-20	270.69	270.69	270.69	270.69	257,111
2022-09-19	271.00	271.00	271.00	271.00	0
2022-09-16	271.00	271.00	271.00	271.00	716
2022-09-15	274.21	274.21	274.21	274.21	1,495
2022-09-14	281.07	281.07	281.07	281.07	16,121
2022-09-13	287.83	287.83	287.83	287.83	1,256
2022-09-12	295.65	295.65	295.65	295.65	2,361
2022-09-09	285.73	285.73	285.73	285.73	904
2022-09-08	285.73	285.73	285.73	285.73	1,248
2022-09-07	282.59	282.59	282.59	282.59	55
2022-09-06	285.29	285.29	285.29	285.29	859
2022-09-05	285.53	285.53	285.53	285.53	0
2022-09-02	291.87	291.87	291.87	291.87	2,480
2022-09-01	288.02	288.02	288.02	288.02	650
2022-08-31	292.12	292.12	292.12	292.12	696
2022-08-30	290.80	290.80	290.80	290.80	17,777
2022-08-29	302.93	302.93	302.93	302.93	0
2022-08-26	309.38	309.38	309.38	309.38	351
2022-08-25	307.12	307.12	307.12	307.12	232
2022-08-24	305.47	305.47	305.47	305.47	341
2022-08-23	308.87	308.87	308.87	308.87	807
2022-08-22	309.54	309.54	309.54	309.54	206
2022-08-19	313.74	313.74	313.74	313.74	873
2022-08-18	316.90	316.90	316.90	316.90	2,310
2022-08-17	319.32	319.32	319.32	319.32	986
2022-08-16	320.52	320.52	320.52	320.52	1,402
2022-08-15	315.00	315.00	315.00	315.00	570
2022-08-12	315.00	315.00	315.00	315.00	1,894
2022-08-11	315.00	315.00	315.00	315.00	116
2022-08-10	315.00	315.00	315.00	315.00	1,315
2022-08-09	309.43	309.43	309.43	309.43	5,640
2022-08-08	312.23	312.23	312.23	312.23	2,203
2022-08-05	304.87	304.87	304.87	304.87	1,018
2022-08-04	309.72	309.72	309.72	309.72	327
2022-08-03	304.45	304.45	304.45	304.45	474
2022-08-02	301.36	301.36	301.36	301.36	24
2022-08-01	302.53	302.53	302.53	302.53	282
2022-07-29	306.75	306.75	306.75	306.75	552
2022-07-28	299.78	299.78	299.78	299.78	840
2022-07-27	291.04	291.04	291.04	291.04	100,949
2022-07-26	288.12	288.12	288.12	288.12	257
2022-07-25	288.12	288.12	288.12	288.12	3,483
2022-07-22	289.41	289.41	289.41	289.41	2,006
2022-07-21	282.11	282.11	282.11	282.11	260
2022-07-20	280.00	280.00	280.00	280.00	105,145
2022-07-19	276.60	276.60	276.60	276.60	922
2022-07-18	274.72	274.72	274.72	274.72	361
2022-07-15	267.10	267.10	267.10	267.10	443
2022-07-14	263.29	263.29	263.29	263.29	1,583
2022-07-13	274.43	274.43	274.43	274.43	1,325
2022-07-12	276.50	276.50	276.50	276.50	617
2022-07-11	279.30	279.30	279.30	279.30	87
2022-07-08	279.30	279.30	279.30	279.30	1,259
2022-07-07	276.60	276.60	276.60	276.60	181
2022-07-06	276.66	276.66	276.66	276.66	2,271
2022-07-05	280.65	280.65	280.65	280.65	943
2022-07-04	280.65	280.65	280.65	280.65	65,363
2022-07-01	277.28	277.28	277.28	277.28	763
2022-06-30	277.28	277.28	277.28	277.28	1,276
2022-06-29	279.95	279.95	279.95	279.95	512
2022-06-28	287.04	287.04	287.04	287.04	1,071
2022-06-27	294.55	294.55	294.55	294.55	785
2022-06-24	292.21	292.21	292.21	292.21	2,411
2022-06-23	275.10	275.10	275.10	275.10	1,429
2022-06-22	286.70	286.70	286.70	286.70	5,428
2022-06-21	282.49	282.49	282.49	282.49	2,290
2022-06-20	274.43	274.43	274.43	274.43	0
2022-06-17	274.43	274.43	274.43	274.43	249
2022-06-16	270.52	270.52	270.52	270.52	219
2022-06-15	278.90	278.90	278.90	278.90	10,515
2022-06-14	274.09	274.09	274.09	274.09	836
2022-06-13	278.72	278.72	278.72	278.72	2,083
2022-06-10	287.98	287.98	287.98	287.98	2,603
2022-06-09	299.98	299.98	299.98	299.98	2,320
2022-06-08	303.85	303.85	303.85	303.85	32
2022-06-07	303.41	303.41	303.41	303.41	744
2022-06-06	307.99	307.99	307.99	307.99	1,277
2022-06-03	298.29	298.29	298.29	298.29	0
2022-06-02	298.29	298.29	298.29	298.29	0
2022-06-01	300.02	300.02	300.02	300.02	1,099
2022-05-31	300.02	300.02	300.02	300.02	2,766
2022-05-30	303.37	303.37	303.37	303.37	0
2022-05-27	303.37	303.37	303.37	303.37	1,480
2022-05-26	287.79	287.79	287.79	287.79	733
2022-05-25	277.50	277.50	277.50	277.50	836
2022-05-24	276.73	276.73	276.73	276.73	225
2022-05-23	283.39	283.39	283.39	283.39	700
2022-05-20	270.98	270.98	270.98	270.98	2,063
2022-05-19	272.30	272.30	272.30	272.30	1,781
2022-05-18	278.55	278.55	278.55	278.55	91,538
2022-05-17	290.02	290.02	290.02	290.02	990
2022-05-16	284.31	284.31	284.31	284.31	1,658
2022-05-13	286.12	286.12	286.12	286.12	4,599
2022-05-12	280.06	280.06	280.06	280.06	1,778
2022-05-11	286.02	286.02	286.02	286.02	5,660
2022-05-10	285.82	285.82	285.82	285.82	37,088
2022-05-09	295.68	295.68	295.68	295.68	499
2022-05-06	291.76	291.76	291.76	291.76	901
2022-05-05	306.58	306.58	306.58	306.58	1,639
2022-05-04	303.15	303.15	303.15	303.15	28,216
2022-05-03	306.68	306.68	306.68	306.68	5,546
2022-05-02	306.25	306.25	306.25	306.25	0
2022-04-29	306.25	306.25	306.25	306.25	2,814
2022-04-28	307.94	307.94	307.94	307.94	35,586
2022-04-27	305.69	305.69	305.69	305.69	4,144
2022-04-26	309.18	309.18	309.18	309.18	1,969
2022-04-25	309.13	309.13	309.13	309.13	1,093
2022-04-22	322.08	322.08	322.08	322.08	2,021
2022-04-21	329.84	329.84	329.84	329.84	400
2022-04-20	327.92	327.92	327.92	327.92	2,278
2022-04-19	317.25	317.25	317.25	317.25	1,050
2022-04-18	323.98	323.98	323.98	323.98	0
2022-04-15	323.98	323.98	323.98	323.98	0
2022-04-14	323.98	323.98	323.98	323.98	1,040
2022-04-13	324.34	324.34	324.34	324.34	11,342
2022-04-12	331.74	331.74	331.74	331.74	1,652
2022-04-11	326.17	326.17	326.17	326.17	1,309
2022-04-08	344.13	344.13	344.13	344.13	1,477
2022-04-07	338.95	338.95	338.95	338.95	42,836
2022-04-06	335.17	335.17	335.17	335.17	215
2022-04-05	343.92	343.92	343.92	343.92	5,470
2022-04-04	342.42	342.42	342.42	342.42	463
2022-04-01	337.80	337.80	337.80	337.80	68
2022-03-31	343.03	343.03	343.03	343.03	915
2022-03-30	336.57	336.57	336.57	336.57	22,254
2022-03-29	339.36	339.36	339.36	339.36	258
2022-03-28	327.47	327.47	327.47	327.47	127
2022-03-25	326.57	326.57	326.57	326.57	458
2022-03-24	324.07	324.07	324.07	324.07	248
2022-03-23	323.25	323.25	323.25	323.25	1,653
2022-03-22	328.25	328.25	328.25	328.25	2,321
2022-03-21	323.60	323.60	323.60	323.60	662
2022-03-18	319.00	319.00	319.00	319.00	339
2022-03-17	339.00	339.00	339.00	339.00	3,692
2022-03-16	322.27	322.27	322.27	322.27	445
2022-03-15	313.01	313.01	313.01	313.01	391
2022-03-14	307.38	307.38	307.38	307.38	130
2022-03-11	317.39	317.39	317.39	317.39	333
2022-03-10	305.85	305.85	305.85	305.85	784
2022-03-09	308.58	308.58	308.58	308.58	695
2022-03-08	300.22	300.22	300.22	300.22	197
2022-03-07	307.99	307.99	307.99	307.99	481
2022-03-04	312.63	312.63	312.63	312.63	667
2022-03-03	317.52	317.52	317.52	317.52	233
2022-03-02	313.16	313.16	313.16	313.16	277
2022-03-01	314.28	314.28	314.28	314.28	100
2022-02-28	319.60	319.60	319.60	319.60	57
2022-02-25	319.60	319.60	319.60	319.60	2,208
2022-02-24	320.17	320.17	320.17	320.17	2,109
2022-02-23	322.91	322.91	322.91	322.91	862
2022-02-22	320.01	320.01	320.01	320.01	41,030
2022-02-21	321.18	321.18	321.18	321.18	0
2022-02-18	322.50	322.50	322.50	322.50	218
2022-02-17	332.92	332.92	332.92	332.92	559
2022-02-16	325.79	325.79	325.79	325.79	8,689
2022-02-15	332.72	332.72	332.72	332.72	234
2022-02-14	323.49	323.49	323.49	323.49	1,238
2022-02-11	339.68	339.68	339.68	339.68	990
2022-02-10	347.45	347.45	347.45	347.45	39,410
2022-02-09	351.63	351.63	351.63	351.63	24,610
2022-02-08	343.19	343.19	343.19	343.19	2,720
2022-02-07	343.19	343.19	343.19	343.19	2
2022-02-04	345.81	345.81	345.81	345.81	33
2022-02-03	350.47	350.47	350.47	350.47	486
2022-02-02	357.52	357.52	357.52	357.52	5,631
2022-02-01	349.35	349.35	349.35	349.35	1,161
2022-01-31	348.93	348.93	348.93	348.93	3,690
2022-01-28	336.09	336.09	336.09	336.09	283
2022-01-27	337.69	337.69	337.69	337.69	1,694
2022-01-26	341.22	341.22	341.22	341.22	2,080
2022-01-25	331.91	331.91	331.91	331.91	84
2022-01-24	338.72	338.72	338.72	338.72	2,674
2022-01-21	352.13	352.13	352.13	352.13	828
2022-01-20	352.13	352.13	352.13	352.13	1,505
2022-01-19	353.93	353.93	353.93	353.93	403
2022-01-18	348.59	348.59	348.59	348.59	1,871
2022-01-17	355.45	355.45	355.45	355.45	0
2022-01-14	355.45	355.45	355.45	355.45	5,656
2022-01-13	378.22	378.22	378.22	378.22	1,381
2022-01-12	379.02	379.02	379.02	379.02	2,726
2022-01-11	367.52	367.52	367.52	367.52	712
2022-01-10	379.09	379.09	379.09	379.09	313
2022-01-07	379.09	379.09	379.09	379.09	113
2022-01-06	386.05	386.05	386.05	386.05	466
2022-01-05	401.28	401.28	401.28	401.28	355
2022-01-04	412.70	412.70	412.70	412.70	585
2022-01-03	413.72	413.72	413.72	413.72	0
2021-12-31	413.72	413.72	413.72	413.72	10
2021-12-30	413.72	413.72	413.72	413.72	107
2021-12-29	414.82	414.82	414.82	414.82	1,416
2021-12-28	403.31	403.31	403.31	403.31	0
2021-12-27	403.31	403.31	403.31	403.31	0
2021-12-24	403.31	403.31	403.31	403.31	0
2021-12-23	406.03	406.03	406.03	406.03	620
2021-12-22	397.75	397.75	397.75	397.75	2,874
2021-12-21	388.00	388.00	388.00	388.00	5,571
2021-12-20	384.09	384.09	384.09	384.09	18,270
2021-12-17	396.36	396.36	396.36	396.36	777
2021-12-16	407.21	407.21	407.21	407.21	2,689
2021-12-15	369.71	369.71	369.71	369.71	487
2021-12-14	367.45	367.45	367.45	367.45	2,907
2021-12-13	375.68	375.68	375.68	375.68	672
2021-12-10	375.68	375.68	375.68	375.68	1,750
2021-12-09	372.12	372.12	372.12	372.12	3,508
2021-12-08	371.76	371.76	371.76	371.76	2,055
2021-12-07	370.00	370.00	370.00	370.00	286
2021-12-06	362.56	362.56	362.56	362.56	444
2021-12-03	369.88	369.88	369.88	369.88	289
2021-12-02	359.71	359.71	359.71	359.71	1,242
2021-12-01	369.28	369.28	369.28	369.28	1,317
2021-11-30	359.91	359.91	359.91	359.91	1,433
2021-11-29	364.25	364.25	364.25	364.25	655
2021-11-26	354.48	354.48	354.48	354.48	1,172
2021-11-25	362.37	362.37	362.37	362.37	0
2021-11-24	360.22	360.22	360.22	360.22	228
2021-11-23	362.45	362.45	362.45	362.45	1,828
2021-11-22	364.59	364.59	364.59	364.59	1,162
2021-11-19	372.48	372.48	372.48	372.48	137
2021-11-18	371.32	371.32	371.32	371.32	621
2021-11-17	370.09	370.09	370.09	370.09	8,302
2021-11-16	372.57	372.57	372.57	372.57	870
2021-11-15	371.77	371.77	371.77	371.77	3,355
2021-11-12	370.39	370.39	370.39	370.39	4,326
2021-11-11	366.04	366.04	366.04	366.04	283
2021-11-10	364.04	364.04	364.04	364.04	2,968
2021-11-09	365.51	365.51	365.51	365.51	145
2021-11-08	368.46	368.46	368.46	368.46	8,500
2021-11-05	367.81	367.81	367.81	367.81	7,701
2021-11-04	364.35	364.35	364.35	364.35	348
2021-11-03	357.17	357.17	357.17	357.17	6,510
2021-11-02	357.45	357.45	357.45	357.45	15,513
2021-11-01	353.80	353.80	353.80	353.80	1,207
2021-10-29	355.44	355.44	355.44	355.44	270
2021-10-28	355.44	355.44	355.44	355.44	95
2021-10-27	357.93	357.93	357.93	357.93	2,634
2021-10-26	357.93	357.93	357.93	357.93	3,903
2021-10-25	353.27	353.27	353.27	353.27	261
2021-10-22	345.54	345.54	345.54	345.54	382
2021-10-21	346.46	346.46	346.46	346.46	208
2021-10-20	346.46	346.46	346.46	346.46	6,175
2021-10-19	349.63	349.63	349.63	349.63	700
2021-10-18	343.46	343.46	343.46	343.46	3,096
2021-10-15	337.65	337.65	337.65	337.65	639
2021-10-14	333.14	333.14	333.14	333.14	714
2021-10-13	328.97	328.97	328.97	328.97	2,750
2021-10-12	326.71	326.71	326.71	326.71	29
2021-10-11	328.18	328.18	328.18	328.18	48
2021-10-08	326.33	326.33	326.33	326.33	4,711
2021-10-07	328.62	328.62	328.62	328.62	656
2021-10-06	323.11	323.11	323.11	323.11	37
2021-10-05	325.57	325.57	325.57	325.57	3,963
2021-10-04	316.94	316.94	316.94	316.94	907
2021-10-01	321.08	321.08	321.08	321.08	597
2021-09-30	320.99	320.99	320.99	320.99	575
2021-09-29	325.55	325.55	325.55	325.55	8,228
2021-09-28	327.45	327.45	327.45	327.45	547
2021-09-27	336.58	336.58	336.58	336.58	1,698
2021-09-24	340.91	340.91	340.91	340.91	1,175
2021-09-23	339.31	339.31	339.31	339.31	9,428
2021-09-22	336.43	336.43	336.43	336.43	4,181
2021-09-21	333.19	333.19	333.19	333.19	3,113
2021-09-20	333.31	333.31	333.31	333.31	637
2021-09-17	338.36	338.36	338.36	338.36	3,524
2021-09-16	343.91	343.91	343.91	343.91	775
2021-09-15	343.18	343.18	343.18	343.18	1,013
2021-09-14	340.86	340.86	340.86	340.86	483
2021-09-13	336.20	336.20	336.20	336.20	10,426
2021-09-10	344.04	344.04	344.04	344.04	229
2021-09-09	341.52	341.52	341.52	341.52	227
2021-09-08	341.53	341.53	341.53	341.53	146
2021-09-07	340.71	340.71	340.71	340.71	3,138
2021-09-06	342.79	342.79	342.79	342.79	0
2021-09-03	341.54	341.54	341.54	341.54	108
2021-09-02	341.16	341.16	341.16	341.16	375
2021-09-01	337.28	337.28	337.28	337.28	131
2021-08-31	337.20	337.20	337.20	337.20	82
2021-08-30	334.09	334.09	334.09	334.09	0
2021-08-27	334.09	334.09	334.09	334.09	88
2021-08-26	332.12	332.12	332.12	332.12	36
2021-08-25	332.00	332.00	332.00	332.00	77
2021-08-24	332.20	332.20	332.20	332.20	484
2021-08-23	333.73	333.73	333.73	333.73	3,672
2021-08-20	330.37	330.37	330.37	330.37	9,089
2021-08-19	322.41	322.41	322.41	322.41	170
2021-08-18	327.72	327.72	327.72	327.72	572
2021-08-17	327.42	327.42	327.42	327.42	102
2021-08-16	323.81	323.81	323.81	323.81	179
2021-08-13	323.21	323.21	323.21	323.21	2,656
2021-08-12	319.70	319.70	319.70	319.70	5,087
2021-08-11	320.81	320.81	320.81	320.81	219
2021-08-10	320.77	320.77	320.77	320.77	336
2021-08-09	320.77	320.77	320.77	320.77	249
2021-08-06	320.11	320.11	320.11	320.11	5,765
2021-08-05	316.93	316.93	316.93	316.93	43
2021-08-04	318.96	318.96	318.96	318.96	296
2021-08-03	317.77	317.77	317.77	317.77	137
2021-08-02	318.50	318.50	318.50	318.50	1,125
2021-07-30	318.63	318.63	318.63	318.63	551
2021-07-29	318.08	318.08	318.08	318.08	96
2021-07-28	318.31	318.31	318.31	318.31	3,026
2021-07-27	317.88	317.88	317.88	317.88	490
2021-07-26	317.14	317.14	317.14	317.14	12
2021-07-23	316.59	316.59	316.59	316.59	40,324
2021-07-22	314.62	314.62	314.62	314.62	146
2021-07-21	313.20	313.20	313.20	313.20	117
2021-07-20	312.49	312.49	312.49	312.49	742
2021-07-19	309.65	309.65	309.65	309.65	541
2021-07-16	314.68	314.68	314.68	314.68	8,166
2021-07-15	313.88	313.88	313.88	313.88	452
2021-07-14	314.88	314.88	314.88	314.88	146
2021-07-13	313.23	313.23	313.23	313.23	30,702
2021-07-12	312.52	312.52	312.52	312.52	296
2021-07-09	312.52	312.52	312.52	312.52	1,266
2021-07-08	307.89	307.89	307.89	307.89	1,154
2021-07-07	308.20	308.20	308.20	308.20	1,306
2021-07-06	303.04	303.04	303.04	303.04	4,035
2021-07-05	300.00	300.00	300.00	300.00	0
2021-07-02	298.28	298.28	298.28	298.28	602
2021-07-01	298.45	298.45	298.45	298.45	1,731
2021-06-30	295.51	295.51	295.51	295.51	134
2021-06-29	294.79	294.79	294.79	294.79	261
2021-06-28	293.56	293.56	293.56	293.56	1,140
2021-06-25	292.95	292.95	292.95	292.95	365
2021-06-24	291.37	291.37	291.37	291.37	690
2021-06-23	287.05	287.05	287.05	287.05	1,069
2021-06-22	286.04	286.04	286.04	286.04	633
2021-06-21	286.63	286.63	286.63	286.63	247
2021-06-18	281.35	281.35	281.35	281.35	1,262
2021-06-17	283.29	283.29	283.29	283.29	548
2021-06-16	285.76	285.76	285.76	285.76	737
2021-06-15	286.26	286.26	286.26	286.26	2,798
2021-06-14	283.79	283.79	283.79	283.79	1,021
2021-06-11	284.66	284.66	284.66	284.66	782
2021-06-10	282.30	282.30	282.30	282.30	458
2021-06-09	281.99	281.99	281.99	281.99	172
2021-06-08	282.00	282.00	282.00	282.00	168
2021-06-07	283.17	283.17	283.17	283.17	211
2021-06-04	282.26	282.26	282.26	282.26	357
2021-06-03	278.12	278.12	278.12	278.12	924
2021-06-02	282.53	282.53	282.53	282.53	274
2021-06-01	285.58	285.58	285.58	285.58	359
2021-05-28	284.26	284.26	284.26	284.26	1,257
2021-05-27	284.90	284.90	284.90	284.90	1,147
2021-05-26	284.19	284.19	284.19	284.19	629
2021-05-25	284.90	284.90	284.90	284.90	705
2021-05-24	285.20	285.20	285.20	285.20	416
2021-05-21	285.60	285.60	285.60	285.60	589
2021-05-20	283.25	283.25	283.25	283.25	947
2021-05-19	278.29	278.29	278.29	278.29	1,347
2021-05-18	284.62	284.62	284.62	284.62	4,490
2021-05-17	288.18	288.18	288.18	288.18	2,095
2021-05-14	288.18	288.18	288.18	288.18	643
2021-05-13	284.31	284.31	284.31	284.31	711
2021-05-12	283.20	283.20	283.20	283.20	993
2021-05-11	285.18	285.18	285.18	285.18	870
2021-05-10	293.12	293.12	293.12	293.12	337
2021-05-07	293.12	293.12	293.12	293.12	90
2021-05-06	289.48	289.48	289.48	289.48	921
2021-05-05	291.36	291.36	291.36	291.36	447
2021-05-04	290.89	290.89	290.89	290.89	202
2021-04-30	288.85	288.85	288.85	288.85	466
2021-04-29	291.66	291.66	291.66	291.66	1,006
2021-04-28	290.75	290.75	290.75	290.75	481
2021-04-27	289.36	289.36	289.36	289.36	758
2021-04-26	291.60	291.60	291.60	291.60	235
2021-04-23	291.86	291.86	291.86	291.86	941
2021-04-22	290.99	290.99	290.99	290.99	302
2021-04-21	289.78	289.78	289.78	289.78	310
2021-04-20	286.86	286.86	286.86	286.86	9,211
2021-04-19	286.07	286.07	286.07	286.07	2,389
2021-04-16	286.08	286.08	286.08	286.08	16,680
2021-04-15	285.31	285.31	285.31	285.31	3,819
2021-04-14	285.20	285.20	285.20	285.20	18,462
2021-04-13	286.60	286.60	286.60	286.60	224
2021-04-12	285.84	285.84	285.84	285.84	186
2021-04-09	286.64	286.64	286.64	286.64	602
2021-04-08	284.99	284.99	284.99	284.99	4,846
2021-04-07	281.45	281.45	281.45	281.45	484
2021-04-06	281.40	281.40	281.40	281.40	23,260
2021-04-01	278.62	278.62	278.62	278.62	664
2021-03-31	276.50	276.50	276.50	276.50	698
2021-03-30	277.64	277.64	277.64	277.64	812
2021-03-29	278.90	278.90	278.90	278.90	1,637
2021-03-26	274.04	274.04	274.04	274.04	447
2021-03-25	266.67	266.67	266.67	266.67	331
2021-03-24	269.50	269.50	269.50	269.50	574
2021-03-23	264.69	264.69	264.69	264.69	83
2021-03-22	264.56	264.56	264.56	264.56	332
2021-03-19	262.90	262.90	262.90	262.90	783
2021-03-18	269.50	269.50	269.50	269.50	2,644
2021-03-17	262.47	262.47	262.47	262.47	402
2021-03-16	267.22	267.22	267.22	267.22	307
2021-03-15	264.05	264.05	264.05	264.05	2,644
2021-03-12	264.05	264.05	264.05	264.05	473
2021-03-11	266.95	266.95	266.95	266.95	4,486
2021-03-10	255.94	255.94	255.94	255.94	767
2021-03-09	256.02	256.02	256.02	256.02	562
2021-03-08	255.21	255.21	255.21	255.21	401
2021-03-05	245.56	245.56	245.56	245.56	706
2021-03-04	254.42	254.42	254.42	254.42	1,089
2021-03-03	256.27	256.27	256.27	256.27	364
2021-03-02	258.51	258.51	258.51	258.51	1,370
2021-03-01	258.23	258.23	258.23	258.23	941
2021-02-26	252.31	252.31	252.31	252.31	1,130
2021-02-25	255.95	255.95	255.95	255.95	227
2021-02-24	253.25	253.25	253.25	253.25	445
2021-02-23	250.96	250.96	250.96	250.96	549
2021-02-22	251.25	251.25	251.25	251.25	242
2021-02-19	258.46	258.46	258.46	258.46	149
2021-02-18	255.59	255.59	255.59	255.59	194
2021-02-17	259.33	259.33	259.33	259.33	608
2021-02-16	259.30	259.30	259.30	259.30	22,326
2021-02-15	258.97	258.97	258.97	258.97	0
2021-02-12	258.97	258.97	258.97	258.97	627
2021-02-11	257.16	257.16	257.16	257.16	3
2021-02-10	257.16	257.16	257.16	257.16	280
2021-02-09	255.94	255.94	255.94	255.94	172
2021-02-08	256.37	256.37	256.37	256.37	21,666
2021-02-05	252.68	252.68	252.68	252.68	9
2021-02-04	251.14	251.14	251.14	251.14	897
2021-02-03	247.59	247.59	247.59	247.59	219
2021-02-02	250.40	250.40	250.40	250.40	444
2021-02-01	248.31	248.31	248.31	248.31	828
2021-01-29	249.15	249.15	249.15	249.15	1,330
2021-01-28	250.75	250.75	250.75	250.75	890
2021-01-27	248.23	248.23	248.23	248.23	1,803
2021-01-26	253.21	253.21	253.21	253.21	188
2021-01-25	251.73	251.73	251.73	251.73	3,125
2021-01-22	254.20	254.20	254.20	254.20	192
2021-01-21	258.88	258.88	258.88	258.88	112,690
2021-01-20	258.72	258.72	258.72	258.72	10,613
2021-01-19	255.47	255.47	255.47	255.47	4,248
2021-01-18	254.25	254.25	254.25	254.25	0
2021-01-15	255.19	255.19	255.19	255.19	1,119
2021-01-14	256.17	256.17	256.17	256.17	1,579
2021-01-13	258.08	258.08	258.08	258.08	7,296
2021-01-12	258.93	258.93	258.93	258.93	2,370
2021-01-11	261.84	261.84	261.84	261.84	1,021
2021-01-08	263.12	263.12	263.12	263.12	4,167
2021-01-07	260.36	260.36	260.36	260.36	992
2021-01-06	261.31	261.31	261.31	261.31	316
2021-01-05	255.80	255.80	255.80	255.80	1,070
2021-01-04	260.02	260.02	260.02	260.02	750
2020-12-31	259.05	259.05	259.05	259.05	0
2020-12-30	259.05	259.05	259.05	259.05	227
2020-12-29	258.91	258.91	258.91	258.91	5,434
2020-12-24	259.42	259.42	259.42	259.42	0
2020-12-23	259.42	259.42	259.42	259.42	145
2020-12-22	260.48	260.48	260.48	260.48	2,187
2020-12-21	262.25	262.25	262.25	262.25	546
2020-12-18	261.29	261.29	261.29	261.29	666
2020-12-17	267.96	267.96	267.96	267.96	5,793
2020-12-16	247.06	247.06	247.06	247.06	559
2020-12-15	246.78	246.78	246.78	246.78	1,921
2020-12-14	248.10	248.10	248.10	248.10	94
2020-12-11	245.00	245.00	245.00	245.00	9,618
2020-12-10	245.87	245.87	245.87	245.87	517
2020-12-09	247.52	247.52	247.52	247.52	503
2020-12-08	253.34	253.34	253.34	253.34	2,167
2020-12-07	253.34	253.34	253.34	253.34	413
2020-12-04	250.46	250.46	250.46	250.46	8,980
2020-12-03	250.46	250.46	250.46	250.46	3,553
2020-12-02	248.28	248.28	248.28	248.28	2,758
2020-12-01	252.17	252.17	252.17	252.17	1,956
2020-11-30	248.25	248.25	248.25	248.25	3,939
2020-11-27	250.11	250.11	250.11	250.11	2,965
2020-11-26	249.91	249.91	249.91	249.91	0
2020-11-25	248.32	248.32	248.32	248.32	1,723
2020-11-24	248.32	248.32	248.32	248.32	1,225
2020-11-23	243.36	243.36	243.36	243.36	4,855
2020-11-20	243.60	243.60	243.60	243.60	1,407
2020-11-19	241.51	241.51	241.51	241.51	556
2020-11-18	242.96	242.96	242.96	242.96	968
2020-11-17	243.37	243.37	243.37	243.37	738
2020-11-16	245.32	245.32	245.32	245.32	4,253
2020-11-13	239.99	239.99	239.99	239.99	6,004
2020-11-12	241.20	241.20	241.20	241.20	5,542
2020-11-11	243.19	243.19	243.19	243.19	1,776
2020-11-10	238.61	238.61	238.61	238.61	1,233
2020-11-09	245.96	245.96	245.96	245.96	1,462
2020-11-06	235.29	235.29	235.29	235.29	12,523
2020-11-05	235.74	235.74	235.74	235.74	7,376
2020-11-04	229.73	229.73	229.73	229.73	2,419
2020-11-03	227.18	227.18	227.18	227.18	2,406
2020-11-02	219.17	219.17	219.17	219.17	585
2020-10-30	214.63	214.63	214.63	214.63	180
2020-10-29	213.94	213.94	213.94	213.94	0
2020-10-28	213.94	213.94	213.94	213.94	1,525
2020-10-27	221.22	221.22	221.22	221.22	387
2020-10-26	219.71	219.71	219.71	219.71	37,537
2020-10-23	227.99	227.99	227.99	227.99	497
2020-10-22	229.90	229.90	229.90	229.90	0
2020-10-21	229.90	229.90	229.90	229.90	408
2020-10-20	228.83	228.83	228.83	228.83	970
2020-10-16	229.76	229.76	229.76	229.76	2,200
2020-10-15	227.16	227.16	227.16	227.16	178,467
2020-10-14	231.32	231.32	231.32	231.32	658
2020-10-13	229.93	229.93	229.93	229.93	22,267
2020-10-12	227.96	227.96	227.96	227.96	1,371
2020-10-09	228.41	228.41	228.41	228.41	763
2020-10-08	226.04	226.04	226.04	226.04	1,243
2020-10-07	221.90	221.90	221.90	221.90	1,277
2020-10-06	221.93	221.93	221.93	221.93	1,126
2020-10-05	224.68	224.68	224.68	224.68	262
2020-10-02	223.38	223.38	223.38	223.38	1,362
2020-10-01	226.75	226.75	226.75	226.75	2,317
2020-09-30	226.72	226.72	226.72	226.72	1,145
2020-09-29	223.88	223.88	223.88	223.88	2,366
2020-09-28	221.23	221.23	221.23	221.23	1,380
2020-09-25	212.78	212.78	212.78	212.78	4,049
2020-09-24	219.55	219.55	219.55	219.55	2,931
2020-09-23	234.99	234.99	234.99	234.99	864
2020-09-22	233.65	233.65	233.65	233.65	196
2020-09-21	232.84	232.84	232.84	232.84	1,335
2020-09-18	236.32	236.32	236.32	236.32	330
2020-09-17	236.63	236.63	236.63	236.63	1,851
2020-09-16	244.62	244.62	244.62	244.62	121,119
2020-09-15	240.37	240.37	240.37	240.37	250
2020-09-14	239.99	239.99	239.99	239.99	98
2020-09-11	236.40	236.40	236.40	236.40	346
2020-04-03	158.40	158.40	158.40	158.40	0
2020-04-02	158.40	158.40	158.40	158.40	3,519
2020-04-01	156.83	156.83	156.83	156.83	4,956

Share	Price	Change
Belluscura (BELL)	15.75	28.57%
Kore Potash (KP2)	0.95	26.67%
Nexus Infrastr. (NEXS)	102.50	24.24%
Heiq (HEIQ)	11.95	22.48%
Watches Switz (WOSG)	405.00	19.89%

Share	Price	Change
Regtech Open (RTOP)	1.50	-31.82%
Mc Mining (MCM)	7.00	-18.84%
Libertine Hold (LIB)	2.75	-16.67%
Chrysalis Inves (CHRY)	77.30	-16.43%
Lunglife Ai (LLAI)	21.50	-15.69%

Share	Price	Volume
Supply@me Cap (SYME)	0.0198	597,892,657
Mosman Oil Gas (MSMN)	0.021	520,659,974
Clontarf (CLON)	0.0475	265,968,156
Beacon Energy. (BCE)	0.0525	241,469,832
Cap-xx (CPX)	0.086	143,774,588