0P3N.L Share Price history. The following table shows end-of-day data 0P3N historical share prices for 0P3N.L, 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.

Date Open High Low Close Volume
2022-11-08153.00153.00153.00153.000
2022-11-07156.70156.70153.00153.00114,224
2022-11-04152.00155.80152.00153.607,908
2022-11-03156.50156.70154.00154.00114
2022-11-02126.30162.20126.30156.10138
2022-11-01154.40156.50150.30156.505,423
2022-10-31130.20133.90127.00132.10123
2022-10-28128.60128.60124.30125.501,369
2022-10-27132.90132.90126.10126.102,420
2022-10-26132.10137.20131.40133.503,523
2022-10-25131.00132.10129.60129.60564
2022-10-24133.90139.40131.60131.600
2022-10-21145.00145.00133.90136.0036,842
2022-10-20141.50141.50133.70135.10336,052
2022-10-19136.80137.00133.40136.80247
2022-10-18139.20139.40133.90134.70195
2022-10-17135.70139.20132.40137.40233
2022-10-14136.00144.80131.40131.80973
2022-10-13129.00137.80128.00128.60429
2022-10-12123.20129.60120.20129.60333
2022-10-11140.50140.70128.60130.00752
2022-10-10145.00147.80124.30136.001,144
2022-10-07141.90141.90125.70133.70360
2022-10-06140.50142.10130.20135.500
2022-10-05152.20152.20140.30140.300
2022-10-04166.90167.10151.70151.70162
2022-10-03153.60158.90148.30158.90219
2022-09-30144.20148.10140.60148.1057,568
2022-09-29140.30161.40140.30144.607,102
2022-09-28206.50206.50156.10156.101,350
2022-09-27213.75215.75210.75210.7516
2022-09-26223.00223.00215.75215.758,483
2022-09-23220.00225.50219.25220.00431
2022-09-22230.25230.25224.50230.25104
2022-09-21220.50233.75220.50231.25274
2022-09-20238.75250.75235.75235.750
2022-09-19237.25237.25237.25237.250
2022-09-16248.50248.50232.75237.25234
2022-09-15230.25239.25229.50239.250
2022-09-14245.00245.00232.25242.5018
2022-09-13236.75246.50236.25243.000
2022-09-12234.75249.50227.50246.003,304
2022-09-09234.25242.50234.25242.50128
2022-09-08246.00246.00234.75241.00120,185
2022-09-07243.50243.50237.50242.50263
2022-09-06244.00245.00238.00245.000
2022-09-05244.00244.00238.00244.00213
2022-09-02244.50244.50238.50244.50162
2022-09-01246.50246.50246.50246.502,086
2022-08-31222.00246.50216.50246.502,598
2022-08-30249.00249.00224.50245.00165,530
2022-08-29244.50244.50244.50244.500
2022-08-26245.00250.75244.50244.508
2022-08-25252.25252.25246.00246.00117
2022-08-24246.00250.25246.00247.00183
2022-08-23247.00250.25245.00249.50664
2022-08-22251.75251.75245.50251.7546,667
2022-08-19247.00250.25242.50250.25398,568
2022-08-18246.00246.00246.00246.0064,742
2022-08-17245.50246.50243.50246.5077,184
2022-08-16237.75249.00234.75245.002,845
2022-08-15232.25246.50226.50246.5011,412
2022-08-12250.25250.25244.00245.501,872
2022-08-11240.00246.00240.00246.003,978
2022-08-10250.25250.25240.00243.50195,483
2022-08-09249.50249.50243.50246.0096,361
2022-08-08248.50250.75242.50247.007,814
2022-08-05252.75252.75246.50252.750
2022-08-04249.00254.25243.00250.75137
2022-08-03247.50256.75241.50254.252,613
2022-08-02251.75254.25251.75254.25245
2022-08-01250.75250.75244.50249.00303
2022-07-29245.00250.25245.00250.250
2022-07-28248.50250.75242.50249.000
2022-07-27239.25251.75233.50251.751,008
2022-07-26244.00245.50238.00245.503,555
2022-07-25236.25246.00230.50244.001,536
2022-07-22244.00245.00238.00243.00232,461
2022-07-21238.25248.50238.25242.00139,464
2022-07-20242.50246.50236.50246.50244,385
2022-07-19243.00248.50243.00245.00300
2022-07-18237.25245.00231.50245.00371
2022-07-15230.25243.50224.50243.50894
2022-07-14249.00249.00241.50241.50150
2022-07-13260.00260.00247.50247.50232
2022-07-12257.75257.75252.25252.25288
2022-07-11251.75257.25245.50257.251,458
2022-07-08255.75259.25249.50255.75171
2022-07-07251.25256.75245.00256.7569
2022-07-06260.00260.00250.25255.750
2022-07-05250.25256.25244.00252.25261
2022-07-04246.00255.25240.00255.250
2022-07-01247.00250.75241.00247.000
2022-06-30251.25253.75245.00250.250
2022-06-29251.75255.75245.50248.00651
2022-06-28254.75257.25254.25254.25270
2022-06-27252.25252.25246.00252.25837
2022-06-24251.75254.75245.50250.753,163
2022-06-23250.25252.75244.00252.75621
2022-06-22251.75252.25243.00252.25264
2022-06-21265.00265.00251.75251.753,560
2022-06-20252.25261.50252.25261.501,569
2022-06-17249.50256.75249.50256.754,764
2022-06-16256.75256.75250.50256.754,253
2022-06-15254.75254.75248.50254.751,092
2022-06-14248.00255.75242.00255.251,779
2022-06-13253.25253.25247.50247.50796
2022-06-10252.75252.75246.50252.752,340
2022-06-09252.25256.25246.00256.255,923
2022-06-08246.50256.25246.50253.252,102
2022-06-07254.75257.75248.50257.751,815
2022-06-06254.75254.75254.75254.750
2022-06-03254.75254.75254.75254.750
2022-06-02254.75254.75254.75254.750
2022-06-01254.25257.75248.00254.7510,573
2022-05-31253.75253.75247.50253.755,843
2022-05-30258.75258.75251.25254.255,675
2022-05-27243.50249.00237.50249.002,460
2022-05-26243.50243.50243.50243.500
2022-05-25236.25243.50230.50243.504,124
2022-05-24237.75241.50232.00237.25190
2022-05-23238.25238.25234.75237.75623
2022-05-20232.25238.75226.50238.75901
2022-05-19228.50229.00223.00229.001,007
2022-05-18225.00233.25219.50230.25338
2022-05-17229.00229.00229.00229.000
2022-05-16217.25232.25212.00229.00986
2022-05-13214.75219.25214.75218.757,053
2022-05-12222.00222.50216.50219.253,666
2022-05-11225.00226.50219.25221.001,402
2022-05-10222.50225.00217.00225.002,229
2022-05-09211.75224.50206.50222.001,044
2022-05-06223.00228.00217.50220.001,082
2022-05-05238.75238.75228.50228.503,539
2022-05-04241.50241.50235.25238.752,893
2022-05-03237.25237.75234.75237.753,765
2022-05-02246.00246.00246.00246.000
2022-04-29237.25246.00231.50246.004,463
2022-04-28233.25233.25227.00233.252,263
2022-04-27230.75230.75225.00227.502,556
2022-04-26228.50236.75228.50233.75768
2022-04-25233.25236.25227.50236.251,550
2022-04-22245.00245.00236.25239.254,014
2022-04-21242.50243.00240.00243.001,110
2022-04-20237.75244.00232.00244.006,069
2022-04-19201.00242.00201.00241.00311
2022-04-18244.00244.00244.00244.000
2022-04-15244.00244.00244.00244.000
2022-04-14244.00244.00244.00244.000
2022-04-13239.25244.50233.50244.00163
2022-04-12240.00247.50234.00244.004,597
2022-04-11237.75245.50229.50245.5019,067
2022-04-08227.50237.75222.00229.0010,829
2022-04-07215.25231.25210.00222.0012,347
2022-04-06216.75216.75211.50213.753,680
2022-04-05213.75216.25208.50215.751,182
2022-04-04216.75216.75211.50213.751,806
2022-04-01209.00215.75204.00215.755,487
2022-03-31216.25219.25208.50210.756,650
2022-03-30210.75218.75205.50218.752,880
2022-03-29212.75218.25207.50210.75692
2022-03-28205.50209.00200.50209.002,124
2022-03-25203.55205.50198.60204.907,677
2022-03-24200.00203.45195.00203.451,840
2022-03-23200.00200.10197.75200.102,630
2022-03-22193.20201.20188.40201.203,731
2022-03-21192.40192.40187.60192.005,929
2022-03-18193.60193.60188.80193.002,585
2022-03-17205.50205.50192.40192.403,579
2022-03-16196.75202.10192.00202.102,622
2022-03-15200.00203.45190.30192.60407
2022-03-14197.30198.20196.20198.201,194
2022-03-11190.30197.30185.60194.002,752
2022-03-10191.10191.10186.40190.301,643
2022-03-09185.60187.80181.00187.80316
2022-03-08180.10185.00177.80180.30601
2022-03-07189.30189.30179.00183.502,513
2022-03-04195.30195.30190.50190.501,964
2022-03-03195.75200.55191.00199.651,540
2022-03-02200.10201.10195.20198.20869
2022-03-01200.10202.10198.75198.751,482
2022-02-28201.20205.00196.40202.453,357
2022-02-25204.10207.00199.20207.003,154
2022-02-24212.75212.75203.00205.504,068
2022-02-23210.25212.75205.00212.751,724
2022-02-22208.50211.75203.50211.756,283
2022-02-21213.25216.75208.00213.752,130
2022-02-18216.75216.75211.50216.75492
2022-02-17212.75218.25207.50218.25146
2022-02-16212.75219.25207.50212.7511,241
2022-02-15211.25217.25202.45210.7514,001
2022-02-14213.25214.25208.00213.503,515
2022-02-11218.25222.50213.00222.50363
2022-02-10219.25219.25214.00219.255,191
2022-02-09210.75221.50205.50221.502,428
2022-02-08214.25214.25206.50210.75772
2022-02-07193.60211.25188.80211.2518,525
2022-02-04193.20193.20188.40193.2016,957
2022-02-03193.40193.40188.60193.40888
2022-02-02192.80195.65188.00195.005,033
2022-02-01194.00194.00190.50193.203,082
2022-01-31195.30195.30190.60195.307,263
2022-01-28189.90192.40185.20192.40374
2022-01-27185.80190.30181.20190.300
2022-01-26182.90186.40178.40186.201,921
2022-01-25186.40186.40174.70185.003,048
2022-01-24184.80192.40180.20186.203,460
2022-01-21186.20188.70163.40176.0011,408
2022-01-20185.20187.40180.60187.404,801
2022-01-19182.30185.20176.40185.2012,175
2022-01-18166.70182.90162.60182.30192,114
2022-01-17162.60168.00158.60165.503,365
2022-01-14162.40164.30158.40161.404,143
2022-01-13152.20161.60148.40158.706,389
2022-01-12150.50150.50144.00148.3077
2022-01-11160.20173.10146.80150.701,269
2022-01-10162.80162.80158.80160.60150
2022-01-07163.00163.00159.00161.20301
2022-01-06160.80160.80156.80160.80520
2022-01-05163.80163.80159.80163.804,117
2022-01-04166.50166.50162.40164.306,032
2022-01-03162.20162.20162.20162.200
2021-12-31162.20162.20162.20162.200
2021-12-30166.10166.10162.20162.203,000
2021-12-29165.50165.50163.20163.20537
2021-12-28161.20161.20161.20161.200
2021-12-27161.20161.20161.20161.200
2021-12-24161.20161.20161.20161.200
2021-12-23158.90161.20155.00161.201,014
2021-12-22158.50159.10157.30159.102,291
2021-12-21159.10159.10155.20159.102,678
2021-12-20159.70159.70155.80157.5027
2021-12-17160.60160.60156.60160.602,309
2021-12-16161.00161.00158.90160.606,855
2021-12-15160.00160.00156.00160.007,502
2021-12-14160.80160.80156.80158.500
2021-12-13162.00162.00158.00162.00219
2021-12-10162.80162.80158.80162.603,421
2021-12-09162.80162.80158.80162.80320
2021-12-08163.40163.40159.40163.40510
2021-12-07162.80162.80158.80162.80369
2021-12-06163.60163.60159.60161.403,318
2021-12-03164.30164.30161.60161.605
2021-12-02164.10164.10160.00161.80144
2021-12-01164.30166.70164.30164.300
2021-11-30169.40169.40164.50164.50840
2021-11-29170.60170.60166.40168.200
2021-11-26170.60173.10166.40170.607,429
2021-11-25170.00174.30170.00174.301,060
2021-11-24169.40169.40169.40169.4052
2021-11-23172.90172.90168.00168.002,985
2021-11-22177.40177.40173.00174.702,251
2021-11-19175.50177.60171.20175.10106,616
2021-11-18170.60175.70166.40175.70185,627
2021-11-17174.30174.30171.80171.8096
2021-11-16175.50175.50171.20172.9074
2021-11-15175.30175.30171.00175.30405
2021-11-12174.50174.50170.20174.501,848
2021-11-11177.80177.80173.40174.50137
2021-11-10180.10180.10176.40176.403,182
2021-11-09176.80178.40172.40176.002,721
2021-11-08177.60178.80173.20176.402,000
2021-11-05178.40178.40174.00176.60290
2021-11-04177.00177.00177.00177.00636
2021-11-03178.20180.50173.80178.001,020
2021-11-02178.40178.40174.00175.70663
2021-11-01179.60179.60175.20179.60823
2021-10-29179.00181.10174.60178.60941
2021-10-28182.50182.50178.00182.50762
2021-10-27180.90183.30176.40183.302,766
2021-10-26182.50182.50178.00182.501,632
2021-10-25188.90188.90184.00184.004,922
2021-10-22187.60187.60183.00185.207,191
2021-10-21179.40183.70175.00183.706,482
2021-10-20173.90179.00169.60179.003,521
2021-10-19174.10174.10169.80174.1010,371
2021-10-18175.50175.50171.20175.509,811
2021-10-15174.90174.90174.90174.906,753
2021-10-14173.30173.30169.00173.300
2021-10-13177.00177.00172.60174.50754
2021-10-12173.70173.70169.40173.70462
2021-10-11176.20176.20171.80174.100
2021-10-08175.50175.50175.50175.501
2021-10-07175.50175.50171.20175.50461
2021-10-06176.80176.80172.40174.3064
2021-10-05178.60178.60174.20178.400
2021-10-04176.00178.20171.60178.20947
2021-10-01176.40176.80172.00176.801,297
2021-09-30178.00192.40176.20181.107,866
2021-09-29178.80178.80174.40176.004,968
2021-09-28188.10188.10179.00181.104,560
2021-09-27181.50181.50177.00181.505,586
2021-09-24184.40184.40179.00181.501,928
2021-09-23189.70189.70184.40184.404,699
2021-09-22181.30187.80180.90187.8019,363
2021-09-21178.60180.70174.20180.5013,540
2021-09-20180.90180.90176.40178.205,031
2021-09-17185.80185.80181.20182.90929
2021-09-16186.60186.60182.00183.7084
2021-09-15184.60184.60180.00184.60184
2021-09-14186.40186.40181.80184.007,327
2021-09-13186.40186.40181.80186.40892
2021-09-10190.70190.70186.00188.304,783
2021-09-09187.40192.20182.80189.508,597
2021-09-08189.30189.30184.60189.30737
2021-09-07194.00194.00190.50190.50895
2021-09-06195.20195.20190.40192.201,096
2021-09-03194.00194.00189.20193.406,549
2021-09-02197.65197.65192.80194.601,007
2021-09-01199.20199.65194.40199.655,868
2021-08-31192.80204.45188.00200.005,909
2021-08-30200.65200.65200.65200.650
2021-08-27228.00228.00197.75200.658,775
2021-08-26274.75274.75226.50230.253,990
2021-08-25275.25275.25268.50275.251,374
2021-08-24275.25275.25268.50275.25760
2021-08-23275.75275.75269.00275.751,926
2021-08-20277.75277.75271.00277.7519,767
2021-08-19241.50241.50235.50241.50557
2021-08-18242.50242.50236.50242.50536
2021-08-17241.50241.50235.50241.502,779
2021-08-16241.50241.50235.50241.502,162
2021-08-13241.50241.50235.50241.505
2021-08-12240.50240.50234.50240.001,830
2021-08-11212.25212.25207.00209.503,815
2021-08-10211.25211.25206.00211.25101
2021-08-09210.75210.75205.50210.75537
2021-08-06210.25212.75205.00212.7519,513
2021-08-05210.75210.75205.50210.751,370
2021-08-04211.25211.25206.00211.254,059
2021-08-03210.25210.25210.25210.25116
2021-08-02210.25210.25210.25210.2525
2021-07-30210.75210.75205.50210.753,875
2021-07-29210.25210.25210.25210.254,056
2021-07-28211.75211.75206.50211.753,743
2021-07-27211.75211.75206.50211.751,718
2021-07-26215.25215.25210.00212.253,735
2021-07-23210.75213.25205.50213.251,832
2021-07-22209.00209.00204.00209.003,911
2021-07-21208.50209.00203.50209.002,422
2021-07-20209.00209.00204.00208.504,247
2021-07-19208.50208.50203.50208.502,740
2021-07-16208.50208.50203.50208.5011,198
2021-07-15170.80170.80170.80170.80222
2021-07-14171.00171.00166.80171.0056
2021-07-13172.10172.10167.80172.100
2021-07-12175.30175.30171.00173.50358
2021-07-09176.40176.40173.90173.900
2021-07-08178.40178.40173.70173.702,878
2021-07-07177.00177.00172.60177.000
2021-07-06179.20179.20174.10176.40799
2021-07-05174.90179.60174.90179.602,582
2021-07-02177.20177.20172.50172.501,203
2021-07-01171.60171.60171.60171.60916
2021-06-30170.40174.70166.20172.102,081
2021-06-29172.10172.90167.80171.60376
2021-06-28174.30174.30169.60169.6040
2021-06-25174.90174.90170.60172.10374
2021-06-24176.60176.60172.20173.909,532
2021-06-23180.90180.90176.40178.2027
2021-06-22179.20179.20174.80179.203,887
2021-06-21177.20179.40172.80179.403,742
2021-06-18177.20177.20174.70177.00315
2021-06-17175.50175.50171.20175.501,090
2021-06-16177.00177.00172.60174.3010
2021-06-15179.20179.20174.80176.605,969
2021-06-14178.60181.10174.20178.4060
2021-06-11178.00178.00172.70177.201,086
2021-06-10182.10182.10176.60176.601,415
2021-06-09185.00185.00179.00181.701,338
2021-06-08182.50185.00178.00185.001,390
2021-06-07186.60186.60181.50181.501,259
2021-06-04185.80185.80185.80185.80787
2021-06-03188.50188.50183.80185.802,131
2021-06-02183.30186.60178.80186.602,857
2021-06-01185.60185.60181.00182.10173
2021-05-31183.70183.70183.70183.700
2021-05-28183.70183.70179.20183.70189
2021-05-27184.40184.40179.80184.401,820
2021-05-26187.00187.00184.40184.40753
2021-05-25188.50189.10183.80186.40764
2021-05-24189.90189.90189.90189.900
2021-05-21187.40189.90182.80189.90454
2021-05-20190.90190.90186.20188.30100
2021-05-19192.60192.60187.80190.101,498
2021-05-18193.40193.40188.60190.301,605
2021-05-17193.40193.40193.40193.400
2021-05-14195.00195.00190.20193.401,153
2021-05-13193.80193.80193.80193.800
2021-05-12200.00200.00191.70193.804,929
2021-05-11201.20203.45196.40200.653,602
2021-05-10214.25216.25209.00209.501,330
2021-05-07207.00209.50202.00209.501,114
2021-05-06203.45206.00198.40205.502,626
2021-05-05199.55202.10194.60202.103,031
2021-05-04199.20199.20194.40199.201,213
2021-05-03198.65198.65198.65198.650
2021-04-30201.65201.65196.80198.651,749
2021-04-29202.00202.00194.80198.751,398
2021-04-28200.00200.00195.00200.003,451
2021-04-27200.20200.20195.40200.20621
2021-04-26198.20200.20193.40200.200
2021-04-23198.55198.55193.60198.55588
2021-04-22197.65200.00192.80200.001,180
2021-04-21198.65199.10193.80196.75219
2021-04-20200.20200.20195.40197.20137
2021-04-19199.20199.20194.40199.20446
2021-04-16195.65198.20190.80198.20935
2021-04-15201.00201.00196.00197.10128
2021-04-14207.50207.50202.10202.101,230
2021-04-13206.00206.00201.00206.00331
2021-04-12210.25210.25205.00208.001,152
2021-04-09210.75210.75205.50210.751,107
2021-04-08208.00210.25203.00210.2510
2021-04-07206.00206.00201.00206.002,518
2021-04-06213.25213.25200.00206.5032
2021-04-05205.70205.70205.70205.700
2021-04-02205.70205.70205.70205.700
2021-04-01205.70205.70205.70205.700
2021-03-31207.50207.50202.40205.7022
2021-03-30205.70205.70200.60205.70364
2021-03-29203.60206.10198.60206.10200
2021-03-26203.75203.75198.70203.60290
2021-03-25202.00204.90199.80202.60396
2021-03-24206.30206.30201.20203.80589
2021-03-23204.95204.95199.90201.603,230
2021-03-22210.00210.00204.80206.10389
2021-03-19209.00209.00203.80209.001,322
2021-03-18210.20210.20205.00210.20432
2021-03-17216.00216.00208.60212.901,374
2021-03-16211.00213.10205.80213.101,352
2021-03-15209.20212.10204.00212.101,303
2021-03-12211.00211.00205.80208.004,024
2021-03-11217.00217.00208.40208.402,821
2021-03-10216.00216.00210.60213.701,285
2021-03-09218.80218.80212.50216.003,943
2021-03-08216.40222.30211.00222.301,128
2021-03-05211.40216.40206.20216.40957
2021-03-04211.00211.00205.80211.005,748
2021-03-03210.40210.40202.20207.302,328
2021-03-02205.70208.60200.60208.60502
2021-03-01201.00205.10196.00205.102,619
2021-02-26196.35201.45191.50201.456,037
2021-02-25198.30203.15193.40200.203,936
2021-02-24202.00202.00197.00200.058
2021-02-23203.55203.55197.70197.70739
2021-02-22197.15203.75192.30203.751,839
2021-02-19192.00195.55187.20195.551,671
2021-02-18193.70193.70188.90190.85450
2021-02-17198.25198.25190.35193.405,060
2021-02-16201.60202.80195.95196.506,450
2021-02-15204.95205.90199.90202.001,213
2021-02-12205.30206.90200.20204.151,463
2021-02-11197.50206.70192.60206.702,787
2021-02-10198.05205.50198.05202.352,045
2021-02-09204.15204.50199.10204.502,792
2021-02-08205.50205.50200.40202.60211
2021-02-05202.75208.00197.70208.009,985
2021-02-04203.40204.15197.00201.25373
2021-02-03209.20209.20200.40204.35315
2021-02-02201.40207.30196.40204.103,281
2021-02-01196.10199.30191.20199.302,187
2021-01-29190.95193.80186.20193.80217
2021-01-28189.40191.45183.85191.4571
2021-01-27188.40191.05183.70187.8553
2021-01-26189.40192.30184.70186.6575
2021-01-25198.25198.25184.70188.20940
2021-01-22203.95203.95194.10199.0531
2021-01-21203.75203.75198.70200.65150
2021-01-20205.10205.10200.00202.35465
2021-01-19204.35204.35199.30204.354
2021-01-18203.15203.15198.10203.15599
2021-01-15203.55203.55198.50203.5587
2021-01-14204.10204.10199.00201.401,336
2021-01-13206.10206.10201.00206.10275
2021-01-12208.20208.20203.00208.20118
2021-01-11212.50212.50204.10206.50938
2021-01-08212.90212.90207.60212.90458
2021-01-07209.40212.90204.20210.20146
2021-01-06211.00211.20205.80208.20777
2021-01-05207.50210.20202.40210.201,218
2021-01-04215.30215.30209.40209.402,436
2021-01-01214.90214.90214.90214.900
2020-12-31215.70215.70215.70214.900
2020-12-30214.90214.90209.60214.90203
2020-12-29209.00214.70203.80214.703,055
2020-12-28208.40208.40208.40208.400
2020-12-25208.40208.40208.40208.400
2020-12-24208.40208.40208.40208.400
2020-12-23205.90210.80200.80210.80193
2020-12-22205.10205.10200.00205.100
2020-12-21214.90214.90198.50203.75185
2020-12-18204.35211.60199.30208.0013
2020-12-17203.40206.10198.40203.75523
2020-12-16206.10206.10200.20202.751,827
2020-12-15205.70205.70200.60205.70297
2020-12-14201.00206.30201.00206.30366
2020-12-11206.10206.10201.00203.55301
2020-12-10208.00208.00202.80205.100
2020-12-09202.00205.90197.00205.90126
2020-12-08205.10205.10200.00202.15120
2020-12-07208.40208.40203.20205.5067
2020-12-04210.40210.40205.20210.408
2020-12-03212.10212.10206.80209.00306
2020-12-02210.40213.30205.20210.401,089
2020-12-01207.50210.20202.40210.200
2020-11-30208.20210.80197.80207.10468
2020-11-27210.60211.20205.10211.2012
2020-11-26205.10210.20200.00210.200
2020-11-25209.60210.60204.40204.750
2020-11-24211.00211.00204.55204.550
2020-11-23208.40212.50203.20212.50335
2020-11-20214.90214.90203.40210.400
2020-11-19219.60219.60214.20216.400
2020-11-18219.00219.00213.60219.000
2020-11-17220.70220.70214.70219.401,554
2020-11-16221.30221.30215.80220.90146
2020-11-13220.50220.50215.00220.10633
2020-11-12212.70217.80207.40217.20229
2020-11-11215.70218.20210.40218.200
2020-11-10206.70210.80201.60210.801,019
2020-11-09202.00210.40197.00207.700
2020-11-06200.00202.00195.00199.500
2020-11-05202.60205.90200.45200.450
2020-11-04203.95206.10198.90203.3536
2020-11-03205.30205.30193.00203.7533
2020-11-02211.00211.00197.50205.3052
2020-10-30201.45205.90196.50205.9069
2020-10-29197.75201.05192.90199.8544
2020-10-28205.30207.70192.00194.35890
2020-10-27212.10212.10206.30206.3014
2020-10-26224.40224.60211.00211.0031
2020-10-23219.80220.10213.50219.60143
2020-10-22223.70223.70212.90212.90205
2020-10-21227.40227.40218.00220.5099
2020-10-20224.60224.80219.00220.90161
2020-10-16223.50223.50218.00220.7012
2020-10-15231.10231.10220.50220.506
2020-10-14229.50234.60223.80230.7086
2020-10-13225.80227.80220.20227.800
2020-10-12221.50225.00216.00225.000
2020-10-09218.40225.80213.40225.80114
2020-10-08224.00226.20218.40226.201,128
2020-10-07222.70226.20217.20223.10480
2020-10-06224.00224.00218.40224.001,297
2020-10-05220.90223.10215.40222.100
2020-10-02221.90221.90213.20221.300
2020-10-01215.70223.50210.40220.500
2020-09-30211.60213.50206.40213.500
2020-09-29212.90214.90207.60214.90756
2020-09-28212.90214.50207.60214.500
2020-09-25219.20219.20213.80216.00122
2020-09-24219.80221.70216.00218.800
2020-09-23219.40219.40214.00219.402
2020-09-22214.50222.50209.20219.40605
2020-09-21220.90220.90215.40218.0032
2020-09-18227.00227.00221.40224.60100
2020-09-17227.60227.60222.00224.8060
2020-09-16226.20226.20220.60226.20146
2020-09-15225.40225.40219.80225.40257
2020-09-14218.40223.50213.00223.50189
2020-09-11216.40224.00211.00221.900
2020-09-10223.10223.50216.20219.00466
2020-09-09222.50222.50217.00219.000
2020-09-08220.90220.90215.40220.900
2020-09-07225.00228.10221.90221.9079
2020-09-04220.10220.30211.60220.307
2020-09-03217.40217.40212.00217.200
2020-09-02217.80217.80212.40217.800
2020-09-01218.00218.00212.60218.000
2020-08-28221.50221.50215.30221.30151
2020-08-27224.40224.40218.40218.40324
2020-08-26227.60227.60210.60222.10130
2020-08-25228.30229.90222.10228.102,427
2020-08-24228.10228.70220.50220.50561
2020-08-21225.40225.40219.80222.303,029
2020-08-20236.90236.90227.60227.60742
2020-08-19228.90235.60223.20233.802,978
2020-08-18230.10230.10224.40229.90951
2020-08-17227.40237.70221.80228.502,559
2020-08-14234.00234.00228.20234.00469
2020-08-13232.00235.60226.20235.60950
2020-08-12228.70232.20223.00232.201,340
2020-08-11223.70226.60218.20226.60989
2020-08-10219.80222.10214.40222.10651
2020-08-07223.50224.00215.60224.00928
2020-08-06222.90224.40217.40224.4066
2020-08-05226.40226.60220.70220.70998
2020-08-04226.60226.60217.00222.90826
2020-08-03222.90228.50217.40228.50389
2020-07-31221.10224.00215.60224.0076
2020-07-30223.50223.50218.00221.1045
2020-07-29228.50228.50221.10221.10859
2020-07-28221.10230.30221.10227.00615
2020-07-27218.80230.70215.80221.10245
2020-07-24226.80226.80221.20221.70345
2020-07-23226.40226.60219.80222.70143
2020-07-22225.60225.60220.00222.700
2020-07-21220.10226.20214.60226.20585
2020-07-20219.00221.30213.60221.3011
2020-07-17223.50223.50218.00220.50209
2020-07-16223.50223.50218.00220.900
2020-07-15225.20225.40216.40221.70516
2020-07-14224.00224.00218.20220.70540
2020-07-13223.50226.00220.40222.70352
2020-07-10225.00228.30219.40225.00446
2020-07-09228.50228.50221.90221.90948
2020-07-08231.10234.40225.40230.70554
2020-07-07237.50237.50231.60234.20371
2020-07-06235.40238.70229.60235.20190
2020-07-03241.60241.60235.60241.601,707
2020-07-02244.30244.30238.20241.20323
2020-07-01248.20248.20242.00244.90477
2020-06-30238.30251.00232.40251.001,780
2020-06-29223.50241.00215.20241.003,773
2020-06-26220.10224.20214.60224.202,762
2020-06-25216.60219.80211.20219.801,341
2020-06-24218.00218.00212.60218.001,261
2020-06-23222.50222.50217.00219.20438
2020-06-22224.40226.60218.80220.70557
2020-06-19228.10228.70222.40228.70587
2020-06-18227.00229.10223.40225.60972
2020-06-17230.10230.10224.40226.801,267
2020-06-16240.20240.80229.90229.90158
2020-06-15216.80234.20211.40234.001,759
2020-06-12242.20242.20235.00241.00914
2020-06-11244.10244.10237.70237.70624
2020-06-10245.10245.10239.00245.10948
2020-06-09245.30245.30236.20245.1043
2020-06-08245.50245.50239.40242.40965
2020-06-05243.00243.00237.00243.00989
2020-06-04246.90246.90240.80246.902,609
2020-06-03244.10248.00238.00244.301,439
2020-06-02243.40243.40237.40243.404,258
2020-06-01240.00240.00240.00239.700
2020-05-29238.70239.70232.60239.70258
2020-05-28236.30238.10230.40234.402,007
2020-05-27238.90238.90233.00235.801,911
2020-05-26237.10240.40231.20240.402,954
2020-05-22232.60236.10226.80232.00830
2020-05-20228.90232.40223.20232.40397
2020-05-19224.20230.70218.60230.70459
2020-05-18211.40219.80206.20219.80748
2020-05-15214.10214.10208.80211.801,963
2020-05-14221.50221.50212.10212.10386
2020-05-13222.70222.70216.20219.20432
2020-05-12220.90226.60215.40220.70400
2020-05-11225.00232.00219.40219.6064
2020-05-07216.00218.80210.60218.80331
2020-05-06210.00212.90204.80212.90222
2020-05-05210.40210.40205.20210.40666
2020-05-04203.95212.10198.90209.001,303
2020-05-01208.20208.20208.20207.500
2020-04-30205.90210.60202.20203.35470
2020-04-29208.65209.20198.30203.354
2020-04-28209.00209.00203.20205.501,344
2020-04-27197.75213.70192.90213.70134
2020-04-24213.50216.20208.20210.00846
2020-04-23213.30213.50208.00213.50652
2020-04-22208.80213.10202.80213.10628
2020-04-21218.20218.20211.20211.20136
2020-04-20223.50226.60215.50216.6010,011
2020-04-17229.50237.30223.80233.80285
2020-04-16222.90227.80221.60227.8072
2020-04-15226.20226.20219.40222.10164
2020-04-14221.30224.60215.80224.601,017
2020-04-08214.90214.90209.00215.10375
2020-04-07210.60215.10205.40205.90162
2020-04-06202.95205.90192.90202.00419
2020-04-03206.30206.30197.00204.700
2020-04-03206.30206.30197.00202.00255
2020-04-02216.00204.70204.70204.701,606
2020-04-02216.00219.60207.10217.601,606
2020-04-01211.50217.60217.60217.601,283
2020-04-01211.50217.60201.00209.00876
2020-03-31200.45209.20195.50209.003,202
2020-03-31200.45209.20195.50200.653,119
2020-03-30200.00200.65187.85200.653,968
2020-03-30200.00200.65187.85194.353,217
2020-03-28197.70197.70194.35194.350
2020-03-27197.70199.45192.80194.35633
2020-03-26198.30201.05193.40201.05320
2020-03-25221.50221.50199.05211.00293
2020-03-24208.40215.10203.20200.851,223
2020-03-23202.40202.40197.10210.001,446
2020-03-20214.90221.50209.20212.90952
2020-03-19200.45216.40195.50195.40336
2020-03-18193.10198.45188.30190.95134
2020-03-17199.50207.10188.80190.958,564
2020-03-16183.15185.70170.95191.151,867
2020-03-13193.70198.50188.60188.00933
2020-03-12197.35200.40185.30210.804,731
2020-03-11216.40219.00208.00210.804,297
2020-03-10214.10228.10208.80219.201,773
2020-03-09199.25214.50194.30220.504,752
2020-03-06225.00225.00217.80220.502,392
2020-03-05238.50238.50231.70231.701,011
2020-03-04223.10236.10217.60235.805,951
2020-03-03214.90223.50209.60223.50737
2020-03-02221.70224.80214.90214.90545
2020-02-28213.30216.20208.00216.202,949
2020-02-27228.10228.10222.40225.004,926
2020-02-26231.10231.10224.80232.804,130
2020-02-25228.10236.10222.40232.802,507
2020-02-24237.30237.30231.40234.40889
2020-02-21242.00242.00234.60241.20688
2020-02-20235.80238.90230.00238.901,122
2020-02-19228.30234.60222.60234.602,047
2020-02-18230.90232.00223.20232.001,893
2020-02-17232.60232.60226.80229.101,366
2020-02-14225.20228.30219.60228.301,510
2020-02-13225.40225.40219.80225.001,001
2020-02-12227.40229.50223.60226.603,247
2020-02-11230.30234.20224.20224.202,450
2020-02-10237.50243.80231.60243.805,834
2020-02-07241.60241.60235.60241.60570
2020-02-06240.00243.60226.40243.60962
2020-02-05237.70239.10226.40239.104,380
2020-02-04233.80236.90228.00236.903,641
2020-02-03233.60233.60227.80233.602,011
2020-01-31235.00238.30229.20238.30749
2020-01-30230.90237.70225.20231.305,498
2020-01-29235.00235.80227.00232.202,827
2020-01-28233.00236.50227.20236.502,404
2020-01-27233.00233.00227.20233.001,625
2020-01-24237.10237.30231.20237.302,172
2020-01-23242.80242.80232.60232.603,502
2020-01-22240.80244.30234.80244.304,253
2020-01-21246.90246.90239.70239.701,275
2020-01-20251.60251.60245.40251.60791
2020-01-17248.80251.60242.60251.60228
2020-01-16249.40252.90243.20252.901,079
2020-01-15247.70251.20241.60251.203,151
2020-01-14246.90246.90240.80246.90729
2020-01-13243.20246.30237.20246.301,448
2020-01-10243.60243.60237.60240.202,257
2020-01-09246.50246.50240.40243.801,872
2020-01-08244.50245.10238.40243.001,079
2020-01-07247.50247.50241.40244.101,011
2020-01-06250.60250.60240.80243.605,566
2020-01-03244.10247.50238.00247.505,168
2020-01-02240.40243.80234.40243.802,929
2019-12-31248.20248.20241.40241.400
2019-12-30248.20248.20241.40241.40499
2019-12-27241.40248.00235.40248.001,936
2019-12-24240.00240.00238.30238.300
2019-12-23240.00245.90234.00238.304,186
2019-12-20241.60241.60235.60241.601,304
2019-12-19241.20241.20235.20241.20297
2019-12-18237.10240.80231.20240.802,017
2019-12-17242.80242.80234.00238.503,208
2019-12-16240.00243.00234.00243.001,633
2019-12-13241.00241.00235.00241.003,065
2019-12-12242.20242.20236.20238.701,980
2019-12-11244.30244.30238.20240.80953
2019-12-10243.00243.00237.00243.004,561
2019-12-09239.30242.40233.40242.401,465
2019-12-06242.20242.20236.20242.401,053
2019-12-05239.30242.40233.40242.40504
2019-12-04238.70238.70232.80238.701,418
2019-12-03238.10238.10232.20238.10964
2019-12-02238.70242.00232.80242.006,909
2019-11-29232.00239.10226.20239.103,784
2019-11-28232.00232.00226.20232.001,768
2019-11-27229.90229.90224.20229.901,576
2019-11-26227.40227.40221.80227.40260
2019-11-25225.60227.00218.60227.0028
2019-11-22226.20228.90220.60225.401,917
2019-11-21225.20225.20219.60222.701,628
2019-11-20220.30223.50214.80223.50266
2019-11-19223.50223.50218.00223.503,180
2019-11-18221.30224.20215.80220.901,696
2019-11-15228.10228.10220.90220.904,475
2019-11-14227.00230.50221.40230.301,520
2019-11-13218.60227.20213.20227.201,952
2019-11-12219.80222.50214.40222.1011,365
2019-11-11224.00227.00218.40227.003,173
2019-11-08218.00224.00212.60224.00657
2019-11-07220.10220.10214.60220.103,289
2019-11-06217.00220.10211.60220.101,368
2019-11-05211.40217.40206.20217.402,285
2019-11-04220.70220.70211.20213.901,347
2019-11-01215.50218.20210.20218.201,899
2019-10-31224.80224.80218.40218.406,191
2019-10-30220.10222.70214.60222.701,893
2019-10-29227.60227.60222.00224.40378
2019-10-28226.40226.40220.80226.40846
2019-10-25227.00227.00221.40227.002,151
2019-10-24224.80224.80219.20224.8010,691
2019-10-23217.40224.00212.00224.001,087
2019-10-22219.60219.60214.20219.609
2019-10-21218.80221.70213.40221.70434
2019-10-18219.40219.40214.00219.40834
2019-10-17217.40220.10212.00219.801,732
2019-10-16212.30216.00207.00216.005,872
2019-10-15203.75211.40200.80211.402,044
2019-10-14205.10205.10200.00205.10567
2019-10-11203.55206.30198.50206.303,274
2019-10-10203.60206.50198.60206.50847
2019-10-09207.30207.30202.20204.351,864
2019-10-08203.20205.70198.20205.701,903
2019-10-07195.35203.40190.50203.401,376
2019-10-04192.10197.15187.30197.15960
2019-10-03189.40192.10184.70192.102,139
2019-10-02196.95196.95188.80193.60260
2019-10-01197.35197.35192.50194.853,434
2019-09-30196.50196.50190.85196.15600
2019-09-27191.25193.70186.50193.705,159
2019-09-26184.50185.60179.40185.60906
2019-09-25187.45187.45182.80184.9062
2019-09-24187.75187.75183.10187.751,195
2019-09-23182.95188.20178.40188.203,300
2019-09-20180.90183.05176.40183.051,485
2019-09-19183.45183.45177.90177.901,694
2019-09-18182.35184.70177.80184.703,469
2019-09-17188.70190.15184.00189.701,160
2019-09-16183.85186.45179.30186.251,659
2019-09-13185.40185.40180.80185.40535
2019-09-12189.70189.70183.35185.80764
2019-09-11188.60188.60183.90188.40321
2019-09-10187.25187.35182.60187.35340
2019-09-09188.20188.20183.50185.401,962
2019-09-06188.00188.00183.30185.60585
2019-09-05187.35187.35182.70187.35484
2019-09-04182.95188.10178.40185.20861
2019-09-03188.40188.40182.65182.65377
2019-09-02186.55186.55181.90186.55196
2019-08-30189.20189.20184.50186.552,777
2019-08-29191.55191.55186.80188.80378
2019-08-28196.90196.90192.00192.00390
2019-08-27193.80202.40189.00199.701,624
2019-08-23198.05205.30193.10201.250
2019-08-22198.30201.25193.40201.251,066
2019-08-21198.90202.35196.80202.35173
2019-08-20204.55207.10199.50204.102,827
2019-08-19201.45204.35196.50204.3514
2019-08-16189.00200.20189.00197.302,008
2019-08-15197.75197.75190.45192.204
2019-08-14202.35202.35196.15196.1549
2019-08-13202.00204.75197.00201.652,328
2019-08-12197.15197.15192.30197.1527
2019-08-09203.75203.75198.70200.800
2019-08-08196.55199.05191.70199.052,656
2019-08-07192.30198.70187.50195.75220
2019-08-06193.00198.90188.10198.901,020
2019-08-05197.90197.90189.70196.1020
2019-08-02198.05198.05191.50196.351
2019-08-01200.00200.00194.40197.750
2019-07-31193.60196.30188.80193.40225
2019-07-30200.25202.00195.30195.800
2019-07-29200.40202.95195.40202.954
2019-07-26202.60205.50197.60199.8542
2019-07-25203.95206.30198.90200.6544
2019-07-24205.30205.30200.20205.3079
2019-07-23203.50206.30193.40206.300
2019-07-22205.30208.40200.20205.500
2019-07-19201.65204.35197.50204.3571
2019-07-18203.00206.30199.40206.300
2019-07-17198.85207.30191.70207.302
2019-07-16206.50206.50201.40206.500
2019-07-15204.50207.30199.40204.5072
2019-07-12205.90205.90200.80205.9026
2019-07-11202.35204.95197.30204.95774
2019-07-10206.30206.30201.20204.1084
2019-07-09208.00208.00202.80204.75494
2019-07-08210.60210.60205.40210.60154
2019-07-05201.45210.80196.50210.802,525
2019-07-04200.00203.15197.50203.15706
2019-07-03195.75199.25190.80199.2510
2019-07-02184.40192.50179.80192.50581
2019-07-01181.10183.65176.60183.65156
2019-06-28181.90181.90177.40181.90177
2019-06-27184.00184.00179.40181.301,329
2019-06-26183.45183.45178.90183.45453
2019-06-25184.40184.40179.80182.05216
2019-06-24183.65183.65179.10183.65343
2019-06-21181.70185.40180.80182.150
2019-06-20187.55187.55182.15182.151,327
2019-06-19186.75187.05182.10187.05186
2019-06-18187.55187.55182.90187.55502
2019-06-17191.35191.35186.60188.5092
2019-06-14189.80189.80185.10189.80217
2019-06-13198.90198.90188.70188.70339
2019-06-12198.45200.25193.50199.850
2019-06-11198.50201.20193.60201.200
2019-06-07197.35197.35192.50195.6074
2019-06-06197.30203.20192.40203.200
2019-06-05202.40202.40197.40202.4091
2019-06-04195.05201.80190.20198.90966
2019-06-03195.95201.20191.10201.201,409
2019-05-31199.05199.05194.10196.300
2019-05-30200.00200.00200.00201.200
2019-05-29202.15204.15197.10201.201,414
2019-05-28200.60203.40195.60203.4021
2019-05-24198.50203.95193.60201.001,233
2019-05-23196.50202.00191.60202.001,341
2019-05-22195.35197.90190.50197.90835
2019-05-21192.80201.25184.80198.0572
2019-05-20203.35207.10198.30204.15605
2019-05-17198.90205.30198.90205.300
2019-05-16198.90205.30192.20205.30148
2019-05-15191.05198.05186.30198.059,277
2019-05-14189.20191.35184.50191.350
2019-05-13193.60196.70188.80193.601,037
2019-05-10190.55193.20185.80193.20168
2019-05-09193.00193.00188.20190.3584
2019-05-08190.35193.90187.80191.0594
2019-05-07191.85195.95187.10193.109
2019-05-03188.30188.30183.60188.30157
2019-05-02187.75187.75183.10187.7587
2019-05-01186.25186.25186.25185.800
2019-04-30185.50185.80178.90185.8085
2019-04-29183.05185.40178.50185.400
2019-04-26190.15190.15185.40185.70276
2019-04-25190.95190.95186.20188.1020
2019-04-24192.50192.50187.70192.40115
2019-04-23194.55194.55187.00190.75357
2019-04-17193.30193.30188.50194.050
2019-04-16192.20194.05187.40194.0565
2019-04-15191.25193.80186.50193.80290
2019-04-12191.35191.35186.60188.201,231
2019-04-11191.65191.65186.90191.55541
2019-04-10193.80193.80189.00191.15573
2019-04-09194.05194.05189.20194.05415
2019-04-08198.85198.85193.90196.300
2019-04-05203.15203.15198.10200.25442
2019-04-04201.00202.95194.50202.951,608
2019-04-03204.55204.55197.20201.45274
2019-04-02202.75202.75197.70202.750
2019-04-01201.20201.20196.20201.20173
2019-03-29202.55202.55197.60199.551,020
2019-03-28194.00199.55189.20199.55190