BP Share History

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

BP..L
Share Price BP..L
Charts BP..L
Trades BP..L
History Compare
BP..L BP..L
Share News BP..L
RNS BP..L
Accounts

Date	Open	High	Low	Close	Volume
2024-04-23	524.20	530.60	521.00	523.10	56,992,863
2024-04-22	516.10	523.70	514.90	522.50	37,822,832
2024-04-19	510.80	516.00	504.60	514.90	50,577,503
2024-04-18	511.80	515.10	508.20	512.40	38,650,823
2024-04-17	513.30	520.00	512.00	516.80	41,516,109
2024-04-16	521.70	523.00	511.90	515.60	40,501,232
2024-04-15	528.50	533.80	522.50	527.30	45,838,633
2024-04-12	530.00	540.90	528.10	539.10	57,022,016
2024-04-11	523.00	531.50	518.40	520.00	36,072,190
2024-04-10	519.70	523.50	516.10	520.10	34,306,924
2024-04-09	514.00	520.30	513.60	516.60	57,845,059
2024-04-08	505.30	513.80	503.90	509.90	59,383,778
2024-04-05	509.00	511.00	504.90	506.10	66,027,677
2024-04-04	512.00	512.00	505.40	508.90	46,517,456
2024-04-03	510.70	511.90	505.30	511.60	66,997,051
2024-04-02	504.10	511.70	502.80	508.60	87,643,925
2024-04-01	495.70	495.70	495.70	495.70	0
2024-03-29	495.70	495.70	495.70	495.70	0
2024-03-28	495.45	498.75	493.30	495.70	36,119,569
2024-03-27	495.65	496.30	489.40	492.80	36,217,015
2024-03-26	505.20	505.30	497.90	499.80	76,470,379
2024-03-25	500.30	507.50	500.30	505.90	33,098,191
2024-03-22	496.55	503.20	495.80	498.85	30,594,562
2024-03-21	497.40	499.50	494.95	496.65	51,406,010
2024-03-20	496.15	497.40	491.60	493.65	38,050,279
2024-03-19	495.00	498.95	492.60	498.30	41,509,359
2024-03-18	493.35	496.45	491.15	493.30	25,477,459
2024-03-15	491.65	494.95	490.40	491.00	90,758,927
2024-03-14	485.00	490.05	483.90	490.00	35,567,064
2024-03-13	478.90	486.80	476.80	485.00	42,579,306
2024-03-12	474.00	480.35	474.00	477.45	31,189,802
2024-03-11	470.25	473.15	467.60	471.70	35,867,474
2024-03-08	476.90	480.30	471.95	472.10	28,930,868
2024-03-07	478.00	478.85	474.45	476.05	45,701,932
2024-03-06	470.90	480.30	470.55	478.90	60,267,194
2024-03-05	468.55	471.40	466.80	470.90	38,759,348
2024-03-04	475.00	479.55	469.35	469.75	28,925,559
2024-03-01	465.50	471.80	463.80	471.65	28,020,541
2024-02-29	461.00	463.95	459.00	460.70	82,613,068
2024-02-28	465.45	466.45	461.65	462.30	44,063,418
2024-02-27	464.75	469.30	464.65	466.25	26,874,006
2024-02-26	462.15	467.75	461.60	466.30	51,036,052
2024-02-23	467.70	470.35	460.65	466.10	38,609,191
2024-02-22	470.95	473.50	465.40	468.20	28,685,532
2024-02-21	466.45	471.20	464.70	470.40	21,159,822
2024-02-20	475.25	475.80	465.85	466.55	74,569,088
2024-02-19	469.55	476.70	468.90	474.80	42,918,874
2024-02-16	472.05	475.90	469.05	472.00	68,993,770
2024-02-15	468.95	471.10	461.70	468.75	47,955,769
2024-02-14	480.75	484.25	474.80	476.50	83,052,765
2024-02-13	480.05	486.95	477.75	479.75	64,523,597
2024-02-12	476.20	482.85	474.70	479.45	34,477,486
2024-02-09	477.25	485.00	477.15	478.45	36,800,628
2024-02-08	474.60	480.65	468.35	476.25	56,004,072
2024-02-07	478.45	483.30	474.30	474.60	38,147,004
2024-02-06	475.05	485.55	474.55	478.95	82,161,828
2024-02-05	457.00	459.45	451.00	454.15	80,115,417
2024-02-02	462.20	462.20	454.80	458.70	49,931,873
2024-02-01	466.00	470.20	463.90	465.65	61,323,327
2024-01-31	471.25	471.90	462.45	462.45	47,790,614
2024-01-30	466.00	470.70	465.35	468.70	37,939,658
2024-01-29	469.95	471.65	464.80	465.80	41,910,402
2024-01-26	461.00	465.00	461.00	461.70	62,851,032
2024-01-25	454.05	460.60	454.05	455.65	35,276,930
2024-01-24	450.30	453.20	447.95	452.95	32,364,124
2024-01-23	451.00	453.40	448.25	451.20	73,316,459
2024-01-22	444.90	448.35	441.10	446.05	49,223,189
2024-01-19	447.60	449.65	445.60	445.80	37,796,550
2024-01-18	446.85	448.70	442.90	444.25	41,131,424
2024-01-17	449.00	450.45	442.20	448.50	31,447,603
2024-01-16	450.80	458.65	448.20	452.30	59,227,670
2024-01-15	457.65	458.40	451.30	453.00	18,140,043
2024-01-12	457.75	461.85	454.15	454.15	52,002,783
2024-01-11	457.00	459.95	453.60	454.20	58,743,965
2024-01-10	457.80	462.30	455.00	456.45	37,859,926
2024-01-09	465.10	468.90	459.35	459.35	34,829,760
2024-01-08	468.85	471.55	459.30	461.45	55,325,367
2024-01-05	469.20	477.00	467.30	473.85	24,320,617
2024-01-04	478.00	481.35	473.45	473.45	42,735,305
2024-01-03	470.25	473.20	465.05	471.95	45,613,707
2024-01-02	468.80	472.70	468.45	471.00	30,285,135
2024-01-01	466.15	466.15	466.15	466.15	0
2023-12-29	464.80	466.15	460.45	466.15	7,867,247
2023-12-28	466.15	468.35	464.05	465.20	20,416,740
2023-12-27	468.90	471.10	466.20	467.20	28,098,098
2023-12-26	467.20	467.20	467.20	467.20	0
2023-12-25	467.20	467.20	467.20	467.20	0
2023-12-22	467.70	469.80	466.25	467.20	13,037,998
2023-12-21	466.50	468.40	461.00	466.25	33,562,900
2023-12-20	469.20	474.80	464.25	467.00	42,991,247
2023-12-19	462.20	463.65	459.75	463.65	53,597,763
2023-12-18	458.15	468.70	458.15	465.20	33,097,882
2023-12-15	470.10	471.95	456.80	457.85	96,522,295
2023-12-14	462.00	471.05	461.05	465.90	52,321,366
2023-12-13	459.00	461.25	456.65	459.85	69,402,788
2023-12-12	467.10	470.60	460.70	460.95	38,314,022
2023-12-11	469.20	471.50	463.60	467.25	35,796,311
2023-12-08	463.00	470.75	462.15	468.25	24,167,139
2023-12-07	464.15	466.05	459.70	460.25	55,747,460
2023-12-06	469.75	475.05	465.95	465.95	41,030,264
2023-12-05	467.60	474.95	467.60	471.90	24,907,262
2023-12-04	467.90	474.00	465.70	471.95	32,171,739
2023-12-01	479.05	483.30	475.30	478.40	27,229,687
2023-11-30	476.15	489.70	473.00	479.10	108,152,829
2023-11-29	471.10	477.00	469.60	471.95	25,614,324
2023-11-28	473.45	478.40	472.80	475.00	31,684,884
2023-11-27	472.55	479.40	471.00	475.05	26,851,728
2023-11-24	472.05	478.35	470.05	476.50	28,715,758
2023-11-23	470.10	475.30	469.80	473.50	30,356,143
2023-11-22	477.50	478.40	460.55	466.15	47,631,482
2023-11-21	476.50	478.50	472.65	476.55	28,546,165
2023-11-20	477.00	482.90	476.25	480.45	25,351,359
2023-11-17	470.85	479.30	470.00	477.70	31,395,891
2023-11-16	480.00	481.30	466.95	468.40	53,854,519
2023-11-15	482.20	483.65	477.35	482.10	35,501,357
2023-11-14	485.55	486.85	477.25	480.95	35,677,632
2023-11-13	478.00	486.25	475.40	484.70	88,201,982
2023-11-10	475.80	480.80	474.70	477.85	52,310,863
2023-11-09	470.35	476.75	467.95	475.35	57,804,821
2023-11-08	479.50	482.35	477.15	477.15	41,605,046
2023-11-07	486.45	487.25	480.10	481.05	45,496,014
2023-11-06	487.05	493.35	486.85	491.50	22,437,483
2023-11-03	503.10	505.10	483.65	489.85	42,348,866
2023-11-02	496.80	501.50	489.05	498.60	44,426,294
2023-11-01	495.00	503.00	488.45	494.40	68,276,611
2023-10-31	505.10	509.70	494.55	502.60	76,853,823
2023-10-30	529.00	532.90	522.40	530.50	12,566,652
2023-10-27	538.90	546.60	527.80	530.50	41,693,277
2023-10-26	535.40	539.40	528.20	533.80	38,413,394
2023-10-25	531.90	539.10	531.20	534.70	29,861,648
2023-10-24	528.50	539.90	527.70	534.40	28,969,628
2023-10-23	540.00	545.50	528.80	532.20	50,572,075
2023-10-20	554.20	559.40	544.20	545.40	38,444,153
2023-10-19	558.80	560.40	547.00	552.90	37,394,978
2023-10-18	558.60	562.20	554.70	558.00	41,580,063
2023-10-17	549.00	558.20	548.60	555.00	29,267,905
2023-10-16	549.60	553.90	545.00	549.00	27,536,643
2023-10-13	541.30	550.50	541.30	547.70	57,809,293
2023-10-12	529.00	538.80	526.90	536.10	44,740,481
2023-10-11	527.70	535.80	519.40	520.30	34,467,452
2023-10-10	522.20	525.80	513.30	525.10	29,228,843
2023-10-09	516.50	523.90	514.00	520.30	41,564,270
2023-10-06	500.20	509.50	499.35	505.60	31,182,695
2023-10-05	497.10	501.30	489.55	499.05	29,909,519
2023-10-04	515.80	518.20	495.45	499.45	65,919,064
2023-10-03	518.80	522.40	514.40	515.80	28,337,924
2023-10-02	531.70	533.10	518.30	519.10	36,092,196
2023-09-29	538.00	540.20	531.30	531.40	35,035,156
2023-09-28	542.60	549.60	537.20	541.10	32,567,236
2023-09-27	532.10	538.70	530.60	538.50	32,126,982
2023-09-26	525.40	533.30	521.20	530.90	37,340,920
2023-09-25	525.90	529.40	522.00	527.30	73,361,286
2023-09-22	517.00	529.10	515.60	525.70	54,784,566
2023-09-21	519.40	529.10	514.70	520.40	37,642,381
2023-09-20	521.20	524.80	514.00	523.40	50,510,875
2023-09-19	522.70	526.40	520.50	524.80	31,257,720
2023-09-18	525.30	527.30	518.10	519.20	40,471,459
2023-09-15	527.30	528.90	520.70	523.20	116,246,007
2023-09-14	512.10	526.10	510.00	524.10	42,106,801
2023-09-13	515.00	525.90	506.90	508.20	63,569,498
2023-09-12	516.50	523.30	513.00	522.80	39,010,782
2023-09-11	518.60	521.70	515.30	517.30	27,041,992
2023-09-08	513.40	518.00	512.60	517.30	56,410,516
2023-09-07	514.00	518.90	513.10	514.80	24,270,365
2023-09-06	509.80	518.60	507.90	515.90	31,595,963
2023-09-05	498.75	514.30	497.20	511.50	39,219,538
2023-09-04	505.00	506.70	501.70	501.70	33,755,570
2023-09-01	494.25	502.60	493.35	500.80	51,611,722
2023-08-31	490.90	492.40	487.50	487.50	67,471,790
2023-08-30	489.55	491.80	487.50	489.20	24,266,491
2023-08-29	480.25	488.85	480.25	485.70	51,693,699
2023-08-28	475.60	475.60	475.60	475.60	0
2023-08-25	476.55	479.90	474.10	475.60	17,348,742
2023-08-24	471.05	475.25	469.65	473.60	45,286,734
2023-08-23	475.95	478.30	467.30	471.15	25,396,048
2023-08-22	477.55	480.45	474.80	477.90	14,469,179
2023-08-21	475.10	484.30	475.00	478.30	24,233,850
2023-08-18	472.00	475.10	466.80	473.45	24,016,044
2023-08-17	470.85	475.85	470.30	474.50	17,486,282
2023-08-16	471.45	474.50	468.90	472.95	32,815,323
2023-08-15	483.20	483.85	472.20	473.95	20,487,184
2023-08-14	484.25	485.15	478.60	481.75	19,971,293
2023-08-11	485.80	487.30	480.70	486.40	41,376,001
2023-08-10	488.60	493.75	488.35	490.90	24,406,382
2023-08-09	485.00	494.55	485.00	492.65	26,026,444
2023-08-08	480.15	482.50	472.00	480.00	30,528,152
2023-08-07	485.65	486.70	481.10	483.10	17,649,472
2023-08-04	481.75	487.00	478.15	486.45	25,148,847
2023-08-03	471.45	477.85	465.10	477.85	40,240,562
2023-08-02	480.55	484.05	471.90	473.60	31,237,401
2023-08-01	481.05	494.95	480.35	481.75	41,592,930
2023-07-31	480.00	484.25	474.40	483.00	27,479,988
2023-07-28	476.45	479.55	472.05	475.40	28,998,174
2023-07-27	478.60	481.90	475.50	479.70	41,617,907
2023-07-26	482.80	482.80	475.00	478.60	23,861,264
2023-07-25	485.40	485.40	479.30	481.00	21,473,167
2023-07-24	475.00	484.35	471.95	483.70	26,569,722
2023-07-21	476.40	477.85	473.00	475.80	20,832,920
2023-07-20	470.00	477.55	468.90	472.25	41,939,321
2023-07-19	459.60	472.30	459.10	469.55	86,547,338
2023-07-18	449.30	459.60	449.25	458.55	34,337,905
2023-07-17	450.05	462.50	449.10	452.40	37,685,707
2023-07-14	463.40	467.05	453.80	456.45	53,684,033
2023-07-13	466.00	473.45	465.50	465.65	58,290,544
2023-07-12	461.70	473.85	461.05	466.75	67,993,551
2023-07-11	456.10	461.00	453.60	460.25	26,070,739
2023-07-10	454.55	460.45	454.15	454.55	21,957,319
2023-07-07	451.55	456.50	447.90	453.55	29,769,587
2023-07-06	458.30	459.85	449.40	449.95	29,446,205
2023-07-05	468.50	468.90	458.85	459.80	34,389,943
2023-07-04	470.20	472.80	467.95	470.25	34,711,785
2023-07-03	462.65	474.45	462.65	470.80	58,834,253
2023-06-30	458.80	463.40	457.25	458.35	38,589,881
2023-06-29	456.55	459.35	453.65	454.80	28,849,320
2023-06-28	452.70	456.30	450.15	455.20	34,606,910
2023-06-27	464.25	465.45	449.75	452.70	55,031,786
2023-06-26	458.60	461.55	447.50	459.00	32,437,820
2023-06-23	458.90	459.75	452.45	454.65	24,377,431
2023-06-22	461.80	462.60	456.65	460.00	26,326,277
2023-06-21	454.40	465.05	454.35	464.00	32,775,262
2023-06-20	460.15	462.80	453.95	453.95	43,919,699
2023-06-19	456.60	463.50	456.35	461.40	21,983,003
2023-06-16	460.30	463.65	456.70	459.60	148,232,200
2023-06-15	461.20	462.15	453.75	459.70	132,611,768
2023-06-14	462.80	471.70	460.85	461.15	47,245,478
2023-06-13	464.70	470.95	462.30	464.85	31,447,531
2023-06-12	469.05	469.05	459.75	462.60	41,930,532
2023-06-09	472.40	472.95	467.05	468.90	22,650,170
2023-06-08	479.80	481.20	472.10	472.65	27,619,986
2023-06-07	471.50	475.55	467.05	473.75	32,380,302
2023-06-06	471.85	473.00	463.60	471.25	55,887,423
2023-06-05	479.15	483.70	472.95	472.95	67,794,105
2023-06-02	464.00	476.15	464.00	474.35	37,407,399
2023-06-01	456.35	463.45	454.60	461.50	51,699,337
2023-05-31	466.20	467.35	447.20	453.30	143,080,035
2023-05-30	477.30	477.35	464.85	466.60	41,561,915
2023-05-29	476.90	476.90	476.90	476.90	0
2023-05-26	478.00	479.70	472.75	476.90	34,146,117
2023-05-25	486.65	487.40	473.15	474.95	40,900,720
2023-05-24	487.30	489.00	480.40	486.50	41,142,514
2023-05-23	481.70	489.85	479.25	488.30	28,870,504
2023-05-22	481.00	482.00	477.85	481.65	33,987,465
2023-05-19	483.50	488.00	481.40	481.40	31,850,440
2023-05-18	483.55	488.40	480.55	480.55	35,139,573
2023-05-17	475.00	482.20	475.00	478.35	27,699,757
2023-05-16	479.45	484.50	475.70	475.95	31,114,700
2023-05-15	480.95	484.60	477.00	481.70	18,427,484
2023-05-12	475.40	486.15	475.40	483.00	26,933,747
2023-05-11	482.40	487.40	472.30	477.70	104,416,668
2023-05-10	490.50	491.60	482.70	487.10	30,772,251
2023-05-09	489.25	491.45	484.65	488.55	104,448,680
2023-05-08	492.30	492.30	492.30	492.30	0
2023-05-05	480.00	494.75	480.00	492.30	45,939,017
2023-05-04	489.35	494.55	473.55	476.50	59,399,209
2023-05-03	490.80	492.90	479.55	487.10	63,037,176
2023-05-02	517.00	520.00	485.75	488.35	97,041,135
2023-05-01	534.40	534.40	534.40	534.40	0
2023-04-28	525.90	535.40	517.10	534.40	102,346,412
2023-04-27	527.00	530.30	521.00	523.60	29,337,569
2023-04-26	529.60	535.50	527.30	533.10	37,826,548
2023-04-25	535.50	540.60	526.50	529.30	54,937,918
2023-04-24	523.90	535.50	521.20	533.90	48,007,014
2023-04-21	533.20	533.20	527.00	530.00	52,358,923
2023-04-20	533.60	533.60	528.00	530.70	38,072,370
2023-04-19	542.10	543.40	530.80	535.40	42,764,821
2023-04-18	544.50	546.40	538.30	544.50	33,195,069
2023-04-17	545.00	551.00	543.50	543.80	42,722,628
2023-04-14	538.80	543.30	534.40	541.00	29,093,244
2023-04-13	536.50	539.50	534.20	538.70	36,524,669
2023-04-12	537.80	543.70	535.80	539.60	31,617,109
2023-04-11	536.40	540.40	532.30	537.00	52,431,322
2023-04-10	531.90	531.90	531.90	531.90	0
2023-04-07	531.90	531.90	531.90	531.90	0
2023-04-06	533.20	537.70	531.20	531.90	41,038,416
2023-04-05	527.60	536.60	527.20	533.70	56,823,920
2023-04-04	536.80	536.90	526.80	527.20	90,109,213
2023-04-03	530.00	540.30	530.00	532.70	63,834,078
2023-03-31	510.90	514.80	508.00	510.80	50,242,348
2023-03-30	509.30	518.10	506.80	513.20	48,557,238
2023-03-29	510.40	513.10	507.20	510.50	28,038,696
2023-03-28	508.60	510.50	503.10	507.80	43,545,923
2023-03-27	497.25	500.20	485.20	496.40	46,212,699
2023-03-24	495.95	495.95	473.70	486.30	47,768,972
2023-03-23	504.70	505.30	496.75	498.70	42,895,224
2023-03-22	500.00	507.90	497.40	504.40	81,495,772
2023-03-21	492.00	508.40	489.90	503.40	49,603,667
2023-03-20	471.85	492.50	467.10	487.00	59,546,183
2023-03-17	489.35	504.20	476.75	479.95	243,456,834
2023-03-16	500.00	500.20	470.80	482.45	91,002,374
2023-03-15	527.00	527.00	485.95	486.80	80,810,056
2023-03-14	522.00	533.50	512.80	530.80	58,061,052
2023-03-13	544.30	544.50	514.90	522.50	66,918,338
2023-03-10	546.80	550.80	542.60	549.20	49,786,375
2023-03-09	558.40	560.30	552.40	557.00	51,064,002
2023-03-08	558.40	564.10	557.50	558.40	81,521,471
2023-03-07	560.50	561.90	555.10	558.50	33,730,067
2023-03-06	550.80	560.00	550.80	559.40	39,342,461
2023-03-03	561.00	561.70	542.80	555.30	35,635,759
2023-03-02	552.00	563.70	551.60	561.20	77,873,626
2023-03-01	553.70	559.40	550.10	550.30	99,705,388
2023-02-28	557.90	561.80	550.50	550.50	132,842,670
2023-02-27	554.00	560.30	553.50	558.20	48,123,427
2023-02-24	551.30	555.80	547.70	550.20	48,017,298
2023-02-23	536.70	551.30	534.80	547.00	62,880,943
2023-02-22	547.00	547.40	536.60	539.40	68,192,865
2023-02-21	556.60	560.20	549.70	550.30	58,924,950
2023-02-20	558.00	562.20	556.00	558.20	24,140,402
2023-02-17	564.00	564.20	556.30	559.90	59,214,766
2023-02-16	560.20	567.70	551.30	567.60	47,258,959
2023-02-15	561.80	565.10	557.40	559.70	79,286,757
2023-02-14	558.00	565.20	555.90	560.10	81,009,765
2023-02-13	559.90	560.30	551.80	557.40	76,343,968
2023-02-10	547.50	570.50	541.60	560.00	113,669,378
2023-02-09	532.90	545.70	532.10	545.70	97,963,706
2023-02-08	528.00	533.70	523.90	533.20	83,263,353
2023-02-07	494.15	516.40	488.00	516.40	112,172,297
2023-02-06	488.50	488.50	475.55	478.35	39,606,347
2023-02-03	477.85	492.35	477.50	486.05	35,546,861
2023-02-02	491.50	492.55	478.50	478.80	54,054,167
2023-02-01	491.05	496.65	486.85	492.45	44,890,194
2023-01-31	489.55	490.10	482.20	488.85	28,682,083
2023-01-30	487.75	496.25	486.30	492.05	34,265,940
2023-01-27	487.60	496.60	486.85	489.30	39,339,507
2023-01-26	476.10	484.65	475.30	484.20	39,708,306
2023-01-25	475.30	478.00	468.60	474.70	33,017,204
2023-01-24	483.45	483.45	472.80	475.25	51,300,742
2023-01-23	475.55	482.45	475.20	480.80	24,811,080
2023-01-20	479.85	482.75	475.00	475.85	40,442,895
2023-01-19	478.50	480.75	471.65	474.70	33,902,730
2023-01-18	480.00	489.45	479.65	486.20	38,641,958
2023-01-17	480.10	487.55	478.00	484.65	34,124,817
2023-01-16	485.50	487.85	480.00	481.00	21,937,971
2023-01-13	483.00	486.50	482.55	484.35	32,218,270
2023-01-12	481.35	486.65	479.15	485.00	28,669,207
2023-01-11	476.90	481.10	474.30	478.55	27,187,599
2023-01-10	475.55	482.15	474.05	475.10	41,713,128
2023-01-09	478.00	485.40	477.60	479.30	30,999,833
2023-01-06	474.25	480.15	474.25	477.05	45,580,081
2023-01-05	468.00	474.30	465.45	471.75	27,641,191
2023-01-04	474.00	475.90	465.00	465.85	48,274,021
2023-01-03	481.40	496.75	481.30	483.35	40,781,263
2023-01-02	474.90	474.90	474.90	474.90	0
2022-12-30	478.45	480.50	474.90	474.90	12,498,079
2022-12-29	474.20	480.85	472.90	480.75	15,838,669
2022-12-28	487.75	489.90	477.25	480.40	61,057,752
2022-12-27	478.90	478.90	478.90	478.90	0
2022-12-26	478.90	478.90	478.90	478.90	0
2022-12-23	475.00	478.90	473.75	478.90	62,024,028
2022-12-22	482.10	485.05	476.50	477.90	57,397,293
2022-12-21	466.95	480.65	466.30	480.00	32,751,084
2022-12-20	462.10	470.80	461.05	467.45	33,253,428
2022-12-19	458.95	470.30	457.70	466.60	29,797,349
2022-12-16	466.75	468.25	455.40	455.40	156,646,253
2022-12-15	468.40	472.05	464.75	465.85	38,854,655
2022-12-14	470.30	475.55	467.55	469.55	36,569,916
2022-12-13	465.85	472.85	463.50	471.05	34,093,703
2022-12-12	459.70	465.60	456.75	462.10	37,882,452
2022-12-09	462.35	464.05	455.00	461.95	60,905,719
2022-12-08	467.30	474.45	463.95	463.95	36,084,401
2022-12-07	470.45	473.50	463.05	464.00	46,500,743
2022-12-06	480.70	481.00	470.90	474.65	59,104,021
2022-12-05	479.25	489.25	477.40	483.50	42,774,380
2022-12-02	485.00	486.30	474.50	480.90	44,398,483
2022-12-01	493.50	495.80	486.95	489.45	38,905,788
2022-11-30	492.50	503.20	492.40	497.50	118,086,604
2022-11-29	486.00	496.75	486.00	492.05	73,104,281
2022-11-28	479.80	484.85	475.05	483.55	40,608,613
2022-11-25	482.35	493.05	482.35	488.35	27,943,024
2022-11-24	485.15	487.85	479.95	483.55	23,601,956
2022-11-23	490.00	498.60	482.75	483.10	50,190,282
2022-11-22	471.00	488.00	470.50	488.00	59,315,552
2022-11-21	475.30	477.60	456.50	458.15	62,668,286
2022-11-18	483.00	486.20	469.50	476.05	43,306,783
2022-11-17	476.70	482.45	476.60	478.65	44,122,692
2022-11-16	479.45	488.25	479.20	481.35	43,262,375
2022-11-15	477.85	480.60	472.55	477.05	33,369,842
2022-11-14	477.40	483.20	472.35	480.50	31,076,900
2022-11-11	475.35	483.40	472.00	478.40	41,500,049
2022-11-10	473.50	486.40	470.75	470.75	78,155,002
2022-11-09	485.85	488.60	481.35	482.10	58,995,825
2022-11-08	497.60	498.25	485.70	485.70	52,833,601
2022-11-07	497.10	503.20	494.45	501.80	34,004,225
2022-11-04	495.95	504.40	493.00	499.95	46,266,669
2022-11-03	482.15	494.25	479.85	493.50	42,181,143
2022-11-02	483.40	486.90	476.90	484.35	37,940,987
2022-11-01	479.50	486.90	474.20	486.45	41,737,561
2022-10-31	474.00	484.00	467.10	479.80	39,528,510
2022-10-28	472.00	479.30	471.05	472.95	29,398,674
2022-10-27	466.85	483.30	466.45	481.90	75,446,881
2022-10-26	464.65	468.05	460.35	466.00	60,654,880
2022-10-25	469.90	470.90	464.75	465.60	33,789,607
2022-10-24	466.80	474.10	458.25	470.00	40,236,989
2022-10-21	457.20	464.95	456.50	464.45	36,017,291
2022-10-20	460.35	464.65	457.30	460.95	38,979,270
2022-10-19	452.80	455.90	445.50	455.25	32,242,825
2022-10-18	453.10	458.20	445.25	445.25	34,616,347
2022-10-17	455.60	462.50	447.30	449.45	54,483,516
2022-10-14	460.80	465.55	453.00	455.05	51,560,828
2022-10-13	451.05	461.25	446.20	458.25	35,181,627
2022-10-12	453.55	458.70	446.45	449.35	37,630,949
2022-10-11	456.00	457.45	446.95	452.60	39,753,950
2022-10-10	463.50	469.85	460.75	462.45	37,919,292
2022-10-07	462.35	471.10	460.60	469.10	62,350,315
2022-10-06	460.40	462.20	450.55	460.35	76,525,672
2022-10-05	454.30	461.80	446.50	460.20	91,598,927
2022-10-04	447.50	456.75	443.85	454.50	78,821,628
2022-10-03	432.00	446.40	432.00	442.70	47,579,264
2022-09-30	432.00	439.95	428.10	433.10	40,927,126
2022-09-29	434.30	438.50	426.25	432.05	87,126,302
2022-09-28	425.40	437.75	421.10	435.90	56,269,292
2022-09-27	425.15	435.10	425.10	431.10	79,652,698
2022-09-26	423.55	434.60	422.30	429.95	71,048,799
2022-09-23	453.25	456.20	428.35	433.10	105,384,302
2022-09-22	453.20	464.55	451.20	458.25	44,199,163
2022-09-21	455.85	466.00	453.25	455.55	47,779,374
2022-09-20	451.90	462.90	451.45	452.50	50,176,711
2022-09-19	452.05	452.05	452.05	452.05	0
2022-09-16	454.30	460.35	450.95	452.05	192,087,108
2022-09-15	462.50	466.80	453.95	456.55	44,965,627
2022-09-14	457.45	465.95	454.25	462.30	52,582,546
2022-09-13	460.85	466.00	456.40	461.55	46,399,771
2022-09-12	454.50	461.85	453.45	457.85	38,435,796
2022-09-09	447.30	455.75	445.05	450.80	38,650,429
2022-09-08	444.15	449.95	439.85	443.05	45,207,295
2022-09-07	447.55	454.30	440.60	441.25	87,143,361
2022-09-06	461.60	462.15	449.80	452.70	52,588,152
2022-09-05	452.75	467.45	452.50	463.35	54,294,643
2022-09-02	447.00	457.55	443.95	453.70	56,820,596
2022-09-01	442.00	445.80	436.50	441.20	57,245,825
2022-08-31	451.10	452.30	428.25	441.50	124,438,611
2022-08-30	463.15	469.60	447.00	449.25	63,075,319
2022-08-29	457.80	457.80	457.80	457.80	0
2022-08-26	461.50	464.05	457.30	457.80	35,419,931
2022-08-25	460.10	463.75	458.65	459.45	32,945,816
2022-08-24	460.00	460.60	452.55	452.95	52,844,548
2022-08-23	449.05	459.85	445.95	459.40	39,377,669
2022-08-22	440.10	452.45	440.00	449.00	43,508,054
2022-08-19	442.00	449.90	441.65	447.80	46,023,330
2022-08-18	432.60	443.05	432.60	442.00	42,248,221
2022-08-17	428.70	433.15	425.45	430.90	48,669,749
2022-08-16	424.05	432.10	424.05	426.50	41,081,529
2022-08-15	433.05	435.45	417.45	425.50	64,380,634
2022-08-12	428.15	435.90	427.75	430.55	38,823,155
2022-08-11	418.15	428.45	417.55	427.55	37,105,015
2022-08-10	420.95	425.35	417.05	421.25	43,126,015
2022-08-09	417.40	425.65	415.90	422.55	40,670,796
2022-08-08	412.00	419.60	411.80	416.30	43,973,128
2022-08-05	405.50	414.40	399.00	411.15	40,008,212
2022-08-04	408.35	420.85	406.80	408.00	54,473,062
2022-08-03	406.45	416.00	402.40	410.70	74,852,800
2022-08-02	404.15	411.10	401.65	403.35	63,749,242
2022-08-01	401.55	404.05	390.90	392.35	45,322,570
2022-07-29	388.55	404.88	386.15	400.00	48,527,956
2022-07-28	396.25	396.80	385.15	389.40	34,532,752
2022-07-27	390.20	395.20	388.10	393.15	23,595,734
2022-07-26	390.75	395.85	388.55	388.55	23,907,870
2022-07-25	380.55	387.55	374.30	386.70	30,813,409
2022-07-22	387.00	390.60	380.10	383.30	27,371,328
2022-07-21	389.70	394.25	379.10	383.90	42,121,176
2022-07-20	392.00	393.80	386.70	388.50	41,471,602
2022-07-19	380.55	388.05	379.55	385.60	30,143,463
2022-07-18	380.00	388.95	380.00	382.35	31,223,665
2022-07-15	367.35	377.15	365.05	373.10	39,243,130
2022-07-14	377.90	380.40	359.20	363.95	62,412,443
2022-07-13	376.25	383.40	372.30	377.20	38,572,625
2022-07-12	385.25	386.00	373.50	377.05	36,790,748
2022-07-11	380.70	386.65	377.70	384.60	32,272,328
2022-07-08	382.90	395.65	382.60	386.55	33,547,640
2022-07-07	378.60	391.55	377.90	385.25	91,144,803
2022-07-06	381.80	387.70	365.30	368.65	77,499,878
2022-07-05	402.55	402.60	372.25	373.30	72,914,413
2022-07-04	392.70	403.95	392.00	401.45	31,107,929
2022-07-01	380.25	391.70	377.45	384.50	43,139,986
2022-06-30	389.90	398.35	384.30	388.30	41,013,144
2022-06-29	395.95	408.30	395.95	397.70	42,314,591
2022-06-28	396.00	405.00	395.10	397.05	48,021,815
2022-06-27	382.95	394.10	382.55	391.60	87,244,204
2022-06-24	372.05	387.60	371.50	386.50	47,387,444
2022-06-23	382.20	391.65	375.65	375.65	45,686,358
2022-06-22	384.05	387.50	378.80	383.30	64,956,012
2022-06-21	395.90	400.30	392.55	395.35	50,436,104
2022-06-20	378.85	392.60	377.60	391.50	55,876,120
2022-06-17	401.80	405.10	379.45	379.45	131,781,125
2022-06-16	421.35	424.20	401.90	404.40	63,534,812
2022-06-15	433.30	433.60	422.60	427.40	70,081,515
2022-06-14	432.75	441.30	425.65	434.95	53,900,273
2022-06-13	429.15	431.95	419.35	426.30	69,573,270
2022-06-10	446.65	447.60	435.30	437.45	50,515,182
2022-06-09	451.80	456.00	448.30	448.30	57,899,352
2022-06-08	450.00	452.50	448.75	451.40	74,146,825
2022-06-07	439.45	449.30	439.20	446.50	45,203,365
2022-06-06	436.20	444.50	436.20	440.45	38,340,768
2022-06-03	431.30	431.30	431.30	431.30	0
2022-06-02	431.30	431.30	431.30	431.30	0
2022-06-01	433.35	437.05	431.30	431.30	46,327,083
2022-05-31	434.70	441.30	431.35	434.25	88,965,239
2022-05-30	430.95	435.55	429.65	433.50	67,085,064
2022-05-27	432.15	433.90	425.90	430.65	35,604,630
2022-05-26	428.00	436.40	427.70	435.25	39,691,616
2022-05-25	427.15	431.10	424.20	427.85	76,954,100
2022-05-24	419.90	425.30	419.00	423.60	91,363,115
2022-05-23	423.70	428.80	422.80	428.80	78,874,420
2022-05-20	417.50	424.80	415.40	417.20	77,193,947
2022-05-19	420.70	424.90	409.20	412.70	62,587,062
2022-05-18	421.50	430.90	421.05	422.35	103,242,468
2022-05-17	422.80	428.85	419.25	421.25	57,121,533
2022-05-16	409.15	420.45	407.05	418.35	30,535,017
2022-05-13	410.00	416.90	402.40	414.70	52,169,583
2022-05-12	403.40	410.10	398.15	400.15	71,800,286
2022-05-11	407.60	420.45	402.60	419.90	83,263,445
2022-05-10	405.55	411.65	400.15	404.95	59,312,107
2022-05-09	426.25	430.95	404.80	404.80	88,818,426
2022-05-06	419.20	430.75	419.20	426.65	156,245,584
2022-05-05	425.00	427.35	416.65	418.90	88,308,836
2022-05-04	419.65	421.75	410.95	415.90	79,063,676
2022-05-03	405.00	414.25	395.05	414.25	112,955,304
2022-05-02	391.55	391.55	391.55	391.55	0
2022-04-29	392.20	393.65	388.00	391.55	61,462,426
2022-04-28	381.80	388.50	378.40	388.05	42,181,592
2022-04-27	378.75	382.80	375.05	378.40	53,157,774
2022-04-26	377.35	381.20	367.90	379.45	47,728,660
2022-04-25	379.15	383.00	368.85	368.85	60,982,694
2022-04-22	395.25	400.15	393.15	393.15	34,518,549
2022-04-21	404.85	405.55	400.20	403.15	67,003,325
2022-04-20	402.80	402.80	398.00	401.15	75,442,365
2022-04-19	403.00	407.70	401.05	401.05	41,902,245
2022-04-18	399.45	399.45	399.45	399.45	0
2022-04-15	399.45	399.45	399.45	399.45	0
2022-04-14	395.65	400.40	393.95	399.45	62,698,830
2022-04-13	393.35	400.70	392.80	397.35	35,639,643
2022-04-12	389.25	398.00	388.20	395.95	43,879,793
2022-04-11	390.05	393.85	385.50	386.65	38,512,364
2022-04-08	382.65	391.50	382.10	391.50	50,221,922
2022-04-07	376.95	383.70	371.40	377.40	48,300,268
2022-04-06	380.05	384.35	378.20	380.85	49,193,051
2022-04-05	380.25	383.95	377.30	382.90	52,462,377
2022-04-04	378.85	381.55	373.95	377.60	33,237,280
2022-04-01	372.75	378.95	368.90	378.95	24,960,016
2022-03-31	376.70	380.15	374.25	375.35	45,119,310
2022-03-30	375.00	383.35	373.85	382.75	45,830,069
2022-03-29	381.00	387.15	367.10	371.35	46,373,004
2022-03-28	385.85	391.25	379.50	380.90	46,067,974
2022-03-25	385.65	394.10	381.30	391.70	51,967,680
2022-03-24	389.55	394.00	386.30	389.20	71,889,939
2022-03-23	377.40	390.90	375.45	387.90	102,246,079
2022-03-22	380.00	380.80	368.55	371.30	51,647,011
2022-03-21	363.50	376.00	363.50	375.00	41,146,743
2022-03-18	364.65	368.95	359.00	360.40	257,435,026
2022-03-17	364.30	371.05	361.80	368.05	86,427,353
2022-03-16	365.05	366.90	356.95	360.65	54,161,849
2022-03-15	349.05	361.00	344.85	361.00	141,706,089
2022-03-14	364.35	364.65	349.40	356.50	52,429,705
2022-03-11	367.75	371.55	358.30	360.40	86,039,008
2022-03-10	369.00	373.10	362.00	363.50	185,905,435
2022-03-09	383.45	384.60	365.05	371.55	68,459,669
2022-03-08	361.60	383.00	359.20	380.00	87,217,752
2022-03-07	353.00	363.90	351.00	361.50	149,892,206
2022-03-04	355.00	356.40	341.60	348.15	79,589,838
2022-03-03	377.70	385.60	358.45	358.45	84,588,422
2022-03-02	362.80	379.05	360.90	374.40	73,748,743
2022-03-01	368.05	369.50	354.40	357.10	78,717,172
2022-02-28	352.20	365.30	349.85	363.55	219,760,502
2022-02-25	365.00	379.40	364.55	378.50	91,620,743
2022-02-24	372.60	378.10	360.95	365.35	133,411,048
2022-02-23	383.85	389.15	380.35	382.90	42,269,922
2022-02-22	389.10	396.30	382.55	386.50	63,256,982
2022-02-21	389.00	393.45	383.60	388.40	60,707,280
2022-02-18	396.40	400.20	390.80	391.40	54,030,831
2022-02-17	400.65	402.20	392.55	397.90	70,519,459
2022-02-16	398.05	405.75	395.75	403.75	126,006,516
2022-02-15	400.35	405.70	389.25	397.35	83,837,902
2022-02-14	414.05	417.10	398.20	400.65	77,689,139
2022-02-11	406.75	419.15	405.50	417.20	76,850,722
2022-02-10	406.40	414.40	405.55	410.70	59,632,139
2022-02-09	401.85	414.95	395.40	410.30	72,690,470
2022-02-08	410.00	418.00	399.10	408.65	66,092,504
2022-02-07	406.05	409.45	398.00	408.65	65,339,602
2022-02-04	397.15	409.25	397.05	405.90	72,140,383
2022-02-03	393.20	394.60	389.00	392.40	55,250,402
2022-02-02	395.00	395.25	389.00	389.55	47,610,076
2022-02-01	383.15	394.00	383.05	393.30	65,719,741
2022-01-31	388.65	389.25	382.15	382.80	50,951,746
2022-01-28	397.90	397.90	383.35	385.45	146,985,695
2022-01-27	388.30	400.30	385.30	392.50	104,731,609
2022-01-26	385.00	397.20	384.80	394.10	53,765,268
2022-01-25	370.40	379.95	366.35	379.65	55,892,516
2022-01-24	382.10	383.65	360.00	364.10	67,979,227
2022-01-21	384.80	386.55	376.40	382.25	68,009,713
2022-01-20	392.00	394.90	384.10	389.15	43,886,999
2022-01-19	397.10	400.35	388.70	394.10	60,553,439
2022-01-18	395.50	400.20	393.60	395.75	74,852,782
2022-01-17	391.95	395.10	389.40	393.75	60,591,075
2022-01-14	384.00	391.05	383.60	388.70	70,163,213
2022-01-13	379.35	383.90	378.65	383.90	51,904,595
2022-01-12	373.25	382.80	372.95	381.45	139,200,912
2022-01-11	364.50	370.95	361.40	369.60	43,912,099
2022-01-10	364.50	369.30	361.85	363.05	74,481,486
2022-01-07	359.90	362.55	356.45	362.55	51,068,447
2022-01-06	348.75	358.75	345.85	355.15	57,860,405
2022-01-05	353.00	358.25	351.35	354.80	48,814,922
2022-01-04	339.80	352.40	339.15	351.00	57,430,709
2022-01-03	330.50	330.50	330.50	330.50	0
2021-12-31	330.00	332.45	329.90	330.50	10,633,758
2021-12-30	334.90	336.75	332.25	333.00	19,793,683
2021-12-29	337.05	342.45	333.85	336.00	41,505,771
2021-12-28	337.85	337.85	337.85	337.85	0
2021-12-27	337.85	337.85	337.85	337.85	0
2021-12-24	336.70	341.05	336.15	337.85	9,597,341
2021-12-23	337.40	341.85	336.40	337.95	30,092,494
2021-12-22	331.95	334.95	329.20	334.70	37,755,434
2021-12-21	326.00	332.35	324.50	331.75	35,667,523
2021-12-20	321.60	327.30	319.95	323.30	81,694,398
2021-12-17	335.15	338.35	330.90	333.75	138,032,232
2021-12-16	335.75	339.80	335.10	338.95	39,772,668
2021-12-15	334.05	336.10	329.10	330.90	55,703,443
2021-12-14	337.35	339.70	333.00	337.65	45,420,391
2021-12-13	345.25	345.30	335.00	335.00	39,065,728
2021-12-10	342.00	347.15	341.15	342.60	44,281,065
2021-12-09	347.35	348.40	340.20	343.55	65,304,579
2021-12-08	348.60	351.10	344.10	348.70	50,807,421
2021-12-07	349.05	352.00	347.80	350.90	43,238,973
2021-12-06	344.00	350.15	343.20	346.50	43,105,288
2021-12-03	345.00	346.30	340.80	340.85	53,379,442
2021-12-02	327.10	338.30	326.25	336.60	76,610,483
2021-12-01	331.25	338.10	330.25	332.90	41,112,530
2021-11-30	320.30	329.10	317.65	325.45	98,727,243
2021-11-29	326.00	334.00	322.40	327.70	77,544,052
2021-11-26	319.00	328.10	310.55	317.65	106,509,613
2021-11-25	344.75	345.85	342.55	344.75	39,537,195
2021-11-24	342.00	346.90	340.50	344.50	47,066,199
2021-11-23	330.10	342.40	330.05	339.40	50,332,916
2021-11-22	327.00	334.90	324.20	334.40	51,379,681
2021-11-19	341.80	342.65	323.40	326.55	77,946,391
2021-11-18	335.25	338.35	333.60	336.45	33,627,703
2021-11-17	343.25	345.85	340.90	342.00	50,057,111
2021-11-16	343.30	350.60	342.55	344.55	79,506,774
2021-11-15	339.50	345.80	336.70	341.55	38,450,650
2021-11-12	342.60	344.15	340.25	340.90	72,994,968
2021-11-11	342.60	347.25	339.80	345.15	54,009,689
2021-11-10	346.00	353.40	345.35	347.80	77,184,518
2021-11-09	344.60	348.25	341.80	344.45	33,226,411
2021-11-08	345.65	350.65	344.35	345.25	36,695,111
2021-11-05	337.55	346.70	336.20	345.40	38,450,340
2021-11-04	334.85	342.85	334.00	339.50	105,470,753
2021-11-03	339.55	342.95	334.05	334.85	80,033,024
2021-11-02	357.00	358.30	341.90	344.95	84,329,695
2021-11-01	351.10	358.40	350.20	357.00	34,977,840
2021-10-29	352.20	355.30	349.25	350.20	51,771,369
2021-10-28	353.50	356.05	349.25	352.05	31,937,630
2021-10-27	358.80	361.75	354.35	357.60	31,054,636
2021-10-26	360.60	362.95	356.55	359.20	30,731,414
2021-10-25	358.55	363.10	357.55	360.65	26,259,732
2021-10-22	354.90	358.80	352.00	355.00	27,345,715
2021-10-21	361.20	363.25	355.70	356.20	38,745,930
2021-10-20	360.35	365.90	359.20	363.10	34,756,890
2021-10-19	361.45	364.40	359.55	361.95	64,669,024
2021-10-18	365.00	366.40	361.00	361.45	39,953,448
2021-10-15	361.95	365.20	360.60	363.60	35,439,094
2021-10-14	360.00	361.00	355.95	357.70	49,581,746
2021-10-13	355.30	357.90	349.65	354.95	70,908,330
2021-10-12	356.60	359.55	353.15	358.20	58,308,461
2021-10-11	355.45	361.50	354.00	360.30	39,708,974
2021-10-08	348.15	354.95	346.60	353.55	51,878,035
2021-10-07	344.40	347.40	338.30	344.80	54,071,283
2021-10-06	350.15	350.40	340.70	341.55	72,011,565
2021-10-05	344.85	352.60	343.35	350.65	62,761,592
2021-10-04	338.95	347.75	337.30	344.45	48,265,972
2021-10-01	335.65	341.30	334.10	337.95	58,623,173
2021-09-30	337.85	342.20	334.85	340.30	60,019,980
2021-09-29	334.20	338.75	328.90	338.30	54,607,927
2021-09-28	332.25	343.50	332.05	336.60	82,345,373
2021-09-27	324.40	331.35	323.85	331.30	63,673,640
2021-09-24	318.00	321.20	315.30	320.20	39,771,098
2021-09-23	318.40	319.20	312.35	317.75	31,378,649
2021-09-22	313.25	319.70	313.15	316.75	51,096,776
2021-09-21	305.30	313.25	305.30	308.80	50,625,751
2021-09-20	301.00	306.15	299.70	303.70	50,302,327
2021-09-17	308.50	309.55	302.75	304.65	98,600,314
2021-09-16	310.40	313.55	305.70	305.95	81,453,932
2021-09-15	299.95	311.25	299.30	309.25	71,019,500
2021-09-14	301.95	305.30	299.40	300.00	46,188,905
2021-09-13	297.20	303.15	297.00	302.30	50,616,853
2021-09-10	296.40	298.80	294.55	295.65	34,035,982
2021-09-09	293.40	295.80	291.30	294.70	48,860,358
2021-09-08	297.45	303.25	294.75	298.25	44,406,436
2021-09-07	298.05	301.65	296.90	298.40	24,785,460
2021-09-06	298.70	301.20	297.00	298.45	16,758,545
2021-09-03	299.60	301.75	296.60	296.60	35,753,791
2021-09-02	293.75	301.70	292.55	299.90	41,291,851
2021-09-01	298.10	300.95	294.25	294.25	32,877,296
2021-08-31	299.10	302.40	296.85	296.95	75,327,378
2021-08-30	302.50	302.50	302.50	302.50	0
2021-08-27	296.50	303.30	296.20	302.50	25,935,838
2021-08-26	296.65	299.55	295.55	296.55	24,901,484
2021-08-25	299.00	299.80	296.60	298.35	20,468,905
2021-08-24	297.05	300.25	295.80	298.85	32,579,989
2021-08-23	292.00	297.40	291.10	295.00	42,383,627
2021-08-20	287.65	289.35	286.10	287.85	38,780,386
2021-08-19	290.55	292.60	286.70	287.75	72,940,108
2021-08-18	300.95	303.35	299.10	302.65	31,215,224
2021-08-17	294.65	304.60	292.55	302.45	36,927,043
2021-08-16	300.80	300.95	295.35	298.00	72,501,422
2021-08-13	306.30	308.40	303.90	305.35	80,589,859
2021-08-12	309.30	311.05	305.80	306.95	51,710,226
2021-08-11	310.50	312.70	308.00	311.70	27,870,090
2021-08-10	305.20	310.10	302.35	308.90	41,907,268
2021-08-09	305.65	306.25	300.00	305.45	37,436,641
2021-08-06	305.80	308.00	303.00	307.45	37,607,069
2021-08-05	298.45	306.05	297.90	305.75	54,646,012
2021-08-04	307.20	310.60	299.20	303.90	64,610,544
2021-08-03	296.00	307.10	295.65	306.10	90,461,989
2021-08-02	292.20	295.80	289.70	289.75	31,427,468
2021-07-30	292.15	293.95	287.85	289.20	45,682,715
2021-07-29	295.25	299.90	293.25	295.65	37,771,314
2021-07-28	289.30	292.65	288.65	291.80	41,006,634
2021-07-27	295.75	295.75	288.90	291.40	30,263,185
2021-07-26	281.70	293.15	281.20	292.25	37,157,211
2021-07-23	286.00	288.05	282.05	284.10	24,361,120
2021-07-22	290.80	291.70	282.65	284.00	34,370,426
2021-07-21	281.25	291.10	279.60	289.45	53,660,467
2021-07-20	280.90	285.00	275.85	280.15	81,703,244
2021-07-19	286.00	289.20	276.30	278.45	65,450,890
2021-07-16	295.90	300.60	290.25	292.25	34,118,021
2021-07-15	300.70	301.70	293.95	296.05	67,137,241
2021-07-14	305.15	310.60	304.10	304.75	50,621,696
2021-07-13	310.00	311.10	305.15	305.90	19,229,351
2021-07-12	310.45	311.25	305.20	309.15	20,909,138
2021-07-09	307.60	311.20	304.30	310.90	31,130,340
2021-07-08	307.70	309.35	301.20	307.70	37,770,054
2021-07-07	312.60	317.65	305.95	307.70	51,089,028
2021-07-06	327.45	328.50	310.25	310.80	55,173,468
2021-07-05	321.85	324.75	320.25	324.25	13,395,507
2021-07-02	325.00	325.90	321.05	321.40	31,187,529
2021-07-01	318.15	327.20	316.05	324.50	36,467,622
2021-06-30	315.15	318.20	311.20	315.00	29,391,780
2021-06-29	315.05	319.60	313.70	316.00	20,702,240
2021-06-28	325.50	326.95	314.85	315.15	34,241,039
2021-06-25	326.90	329.25	325.50	325.50	27,770,014
2021-06-24	322.00	327.35	321.30	324.30	25,287,620
2021-06-23	323.50	329.80	323.50	324.20	34,229,905
2021-06-22	320.80	323.70	320.05	322.70	35,454,951
2021-06-21	312.60	318.90	308.85	316.85	36,399,147
2021-06-18	322.80	323.20	313.10	315.40	86,947,085
2021-06-17	327.40	332.00	323.70	324.05	59,259,789
2021-06-16	334.45	336.95	328.40	328.95	61,740,072
2021-06-15	331.15	334.60	326.60	332.70	41,382,702
2021-06-14	325.10	334.30	324.90	330.40	79,495,764
2021-06-11	325.25	326.65	322.05	324.30	29,358,007
2021-06-10	323.65	328.25	320.75	323.35	23,746,562
2021-06-09	323.70	326.45	320.70	324.75	33,239,371
2021-06-08	319.30	324.60	316.15	323.20	34,926,785
2021-06-07	319.45	322.30	315.80	319.20	15,193,471
2021-06-04	325.10	325.95	319.40	319.45	22,659,262
2021-06-03	324.00	326.10	317.70	324.10	43,112,166
2021-06-02	316.90	321.75	315.65	321.75	47,206,703
2021-06-01	308.60	316.80	308.20	314.75	85,199,210
2021-05-28	308.10	309.50	304.70	306.15	44,686,275
2021-05-27	309.00	310.10	304.60	306.55	72,963,837
2021-05-26	310.95	312.60	308.30	310.70	35,538,459
2021-05-25	317.25	317.95	310.05	310.05	26,412,542
2021-05-24	314.00	316.40	311.20	316.40	21,611,246
2021-05-21	311.05	314.60	307.55	312.20	36,899,531
2021-05-20	312.00	312.00	305.65	310.30	43,136,062
2021-05-19	310.40	314.25	305.60	308.35	57,021,039
2021-05-18	319.55	322.30	315.45	316.80	52,447,618
2021-05-17	313.90	317.00	308.45	315.40	33,104,486
2021-05-14	308.10	314.00	308.00	313.65	39,467,972
2021-05-13	309.00	310.50	301.50	308.40	54,553,767
2021-05-12	305.15	316.55	303.85	315.30	52,056,209
2021-05-11	311.80	313.55	304.60	304.60	59,601,705
2021-05-10	317.35	319.85	314.15	315.70	68,517,420
2021-05-07	318.05	318.10	309.25	313.55	61,513,557
2021-05-06	316.25	318.75	310.40	314.50	64,006,211
2021-05-05	312.80	319.00	311.80	318.50	57,979,928
2021-05-04	305.90	315.10	305.90	310.15	67,583,503
2021-04-30	303.00	307.45	301.75	303.00	60,595,958
2021-04-29	308.00	308.25	302.00	302.00	63,107,741
2021-04-28	299.75	306.45	298.00	304.50	65,529,537
2021-04-27	307.00	307.10	294.45	295.30	57,745,760
2021-04-26	292.90	297.80	290.25	296.55	31,856,988
2021-04-23	291.15	293.45	289.80	292.10	43,938,528
2021-04-22	296.05	296.95	292.70	295.00	28,034,122
2021-04-21	295.35	299.20	292.30	295.70	38,313,942
2021-04-20	300.95	303.30	290.20	291.75	68,849,957
2021-04-19	300.70	304.60	299.40	300.85	32,154,886
2021-04-16	305.30	307.90	300.75	302.95	43,216,302
2021-04-15	309.45	310.30	302.10	303.50	35,133,837
2021-04-14	298.45	308.70	296.55	308.35	59,314,326
2021-04-13	299.20	299.50	295.50	298.25	27,915,019
2021-04-12	294.85	300.50	291.55	298.40	57,939,614
2021-04-09	298.40	299.50	294.00	295.00	48,119,553
2021-04-08	307.05	308.30	295.55	298.45	45,881,462
2021-04-07	303.35	309.85	301.25	305.45	52,343,064
2021-04-06	295.00	306.10	293.40	299.85	86,433,178
2021-04-01	296.85	296.95	289.80	289.80	48,976,567
2021-03-31	300.00	301.60	294.65	294.65	42,616,572
2021-03-30	301.70	306.55	299.20	301.50	31,140,489
2021-03-29	301.60	303.55	298.20	300.50	44,156,244
2021-03-26	299.30	303.95	297.10	302.65	55,768,753
2021-03-25	300.20	300.35	289.70	293.70	50,280,532
2021-03-24	292.70	302.60	291.80	301.55	55,064,907
2021-03-23	302.45	303.05	294.15	295.75	93,677,665
2021-03-22	303.00	307.80	301.55	307.25	64,448,673
2021-03-19	304.55	309.80	300.65	306.70	129,349,678
2021-03-18	316.35	317.10	309.95	311.95	39,066,697
2021-03-17	309.95	315.60	309.15	313.80	69,755,338
2021-03-16	316.30	317.35	307.75	311.25	54,169,289
2021-03-15	323.40	324.95	314.30	316.15	36,594,480
2021-03-12	318.00	324.10	317.65	323.45	29,485,852
2021-03-11	319.15	321.30	313.05	319.65	39,594,966
2021-03-10	311.00	318.65	309.95	315.00	45,089,517
2021-03-09	319.45	323.85	311.15	315.25	48,901,741
2021-03-08	323.00	324.45	312.50	318.65	54,714,912
2021-03-05	313.10	326.45	311.80	318.80	79,113,852
2021-03-04	305.00	314.45	300.20	313.10	59,357,299
2021-03-03	299.75	304.90	296.30	304.90	52,751,425
2021-03-02	291.80	299.25	289.75	296.60	42,466,979
2021-03-01	298.10	299.90	294.05	297.55	42,542,178
2021-02-26	300.00	300.85	289.05	291.75	85,542,566
2021-02-25	300.10	308.80	300.10	304.55	81,321,149
2021-02-24	284.00	299.40	282.40	298.80	93,109,121
2021-02-23	287.25	291.40	276.85	283.50	113,795,489
2021-02-22	273.10	281.95	268.70	279.95	76,247,048
2021-02-19	265.40	273.55	263.90	272.35	84,957,417
2021-02-18	280.30	281.35	268.55	269.40	59,756,797
2021-02-17	280.50	287.60	276.00	280.60	68,983,414
2021-02-16	281.00	284.55	275.30	278.20	94,624,303
2021-02-15	266.05	279.05	264.15	278.90	102,213,508
2021-02-12	256.85	261.80	254.75	261.80	36,714,525
2021-02-11	259.40	260.50	255.25	257.80	64,183,771
2021-02-10	262.55	263.45	254.00	259.10	71,473,243
2021-02-09	265.50	268.05	257.40	259.70	65,230,333
2021-02-08	253.30	263.65	252.10	261.95	77,358,530
2021-02-05	255.55	258.15	250.50	252.05	91,285,362
2021-02-04	259.15	261.80	253.75	254.95	69,690,819
2021-02-03	255.00	258.90	251.05	258.30	72,784,840
2021-02-02	260.55	263.90	250.35	255.00	125,049,256
2021-02-01	274.25	276.30	266.45	267.10	63,605,096
2021-01-29	272.85	278.35	271.50	271.50	37,482,798
2021-01-28	275.55	282.40	271.80	276.50	50,159,927
2021-01-27	279.20	282.70	273.95	282.35	56,403,948
2021-01-26	279.85	288.20	278.80	282.35	43,495,648
2021-01-25	291.00	291.25	278.30	280.65	66,487,011
2021-01-22	288.80	291.10	283.60	290.00	57,008,357
2021-01-21	302.55	303.10	292.55	293.35	42,797,551
2021-01-20	300.65	303.05	299.25	302.85	37,313,657
2021-01-19	302.15	304.30	299.35	301.25	29,141,938
2021-01-18	298.20	301.00	295.50	300.35	47,700,699
2021-01-15	309.90	311.15	296.60	302.45	44,676,583
2021-01-14	303.25	310.75	302.65	309.25	48,245,526
2021-01-13	307.95	311.95	302.50	303.90	51,923,962
2021-01-12	301.95	308.85	299.30	305.00	54,675,065
2021-01-11	297.20	299.65	292.50	298.80	37,867,052
2021-01-08	296.75	299.25	293.15	298.70	78,224,628
2021-01-07	293.25	297.30	288.30	295.00	128,597,618
2021-01-06	280.00	291.00	275.70	289.80	86,384,204
2021-01-05	255.70	272.50	255.55	272.50	51,679,499
2021-01-04	257.35	267.75	252.80	254.50	66,981,911
2020-12-31	256.05	258.00	253.05	254.80	19,037,935
2020-12-30	262.25	263.90	259.05	259.40	20,800,281
2020-12-29	263.15	268.15	260.95	262.35	35,554,834
2020-12-24	266.00	266.95	262.65	263.00	13,991,203
2020-12-23	258.20	266.20	256.85	265.75	40,242,580
2020-12-22	255.00	260.35	253.30	258.55	34,291,251
2020-12-21	261.85	262.00	250.90	258.05	74,037,177
2020-12-18	269.00	273.45	268.30	271.35	89,609,210
2020-12-17	273.65	275.45	267.80	269.35	45,078,612
2020-12-16	271.95	276.75	267.80	272.60	47,336,707
2020-12-15	268.55	275.40	266.50	270.75	84,112,918
2020-12-14	278.00	282.55	268.55	269.75	53,222,525
2020-12-11	282.80	284.20	273.80	275.25	51,656,238
2020-12-10	273.70	286.95	273.00	284.75	62,569,948
2020-12-09	273.15	280.25	272.10	272.60	82,121,254
2020-12-08	269.30	275.05	269.05	272.60	38,366,582
2020-12-07	276.95	277.60	270.00	273.80	59,663,023
2020-12-04	269.00	277.90	268.15	276.95	71,997,406
2020-12-03	265.30	267.05	259.70	266.50	65,989,903
2020-12-02	251.90	267.30	251.40	267.15	73,244,004
2020-12-01	245.00	258.50	244.00	255.05	55,726,838
2020-11-30	258.80	259.00	247.65	247.65	87,215,894
2020-11-27	258.95	264.60	256.75	262.90	107,589,945
2020-11-26	267.30	268.20	262.00	263.50	33,441,392
2020-11-25	274.00	278.90	264.55	267.55	65,828,061
2020-11-24	258.45	274.80	258.00	274.80	104,760,609
2020-11-23	248.95	254.10	248.10	253.45	62,528,004
2020-11-20	244.05	246.65	243.20	244.40	41,835,225
2020-11-19	245.60	248.95	241.65	243.75	63,930,390
2020-11-18	251.55	255.85	246.80	251.95	53,695,598
2020-11-17	249.60	251.80	243.60	251.70	66,182,369
2020-11-16	239.85	254.00	237.45	250.75	89,582,193
2020-11-13	232.50	239.20	231.65	236.90	48,379,643
2020-11-12	237.35	240.35	233.25	237.80	60,646,230
2020-11-11	245.00	250.70	241.55	243.05	95,377,384
2020-11-10	230.70	249.60	228.70	241.70	128,133,220
2020-11-09	202.25	237.15	200.20	229.95	225,634,062
2020-11-06	200.00	203.35	198.50	199.86	111,763,926
2020-11-05	207.50	207.90	200.55	200.65	43,075,068
2020-11-04	204.90	209.85	202.35	208.75	49,848,049
2020-11-03	211.40	212.15	207.95	209.95	56,171,527
2020-11-02	196.00	205.20	192.10	205.20	95,424,176
2020-10-30	192.20	197.82	191.64	196.60	66,721,012
2020-10-29	191.56	195.42	188.88	193.46	82,395,753
2020-10-28	194.20	194.68	188.54	193.44	97,992,511
2020-10-27	206.10	206.50	195.74	195.74	68,783,249
2020-10-26	201.45	206.45	200.00	200.00	61,497,077
2020-10-23	203.45	208.95	203.00	205.50	51,659,189
2020-10-22	199.02	201.75	194.76	201.40	54,999,536
2020-10-21	207.05	207.20	199.96	199.96	50,672,710
2020-10-20	205.45	208.00	203.20	205.95	31,957,199
2020-10-16	209.65	211.35	205.30	209.40	55,244,183
2020-10-15	209.75	209.75	202.85	206.45	64,591,448
2020-10-14	214.00	215.25	210.00	212.65	46,329,536
2020-10-13	218.85	219.30	213.15	213.15	46,105,515
2020-10-12	219.10	221.00	216.90	217.75	39,052,565
2020-10-09	223.05	226.35	221.05	222.10	50,724,740
2020-10-08	218.85	223.65	215.50	220.85	44,225,510
2020-10-07	218.65	220.10	215.60	215.85	46,553,874
2020-10-06	219.60	224.65	216.65	220.35	49,038,207
2020-10-05	219.40	220.20	214.65	217.80	54,140,990
2020-10-02	216.00	216.40	210.80	214.40	65,953,841
2020-10-01	226.65	228.85	216.00	218.20	57,188,546
2020-09-30	228.20	232.65	225.00	225.20	53,874,468
2020-09-29	235.40	235.45	229.25	229.30	38,854,486
2020-09-28	235.25	237.65	233.90	234.45	48,871,921
2020-09-25	234.85	237.90	231.95	233.30	52,545,205
2020-09-24	235.00	239.55	232.30	232.40	47,910,882
2020-09-23	243.20	246.50	238.85	239.20	32,659,999
2020-09-22	238.95	246.95	237.00	242.00	48,393,765
2020-09-21	242.10	242.10	232.50	236.05	56,574,953
2020-09-18	251.75	252.05	244.20	245.75	99,350,424
2020-09-17	254.00	255.80	251.55	252.15	33,460,468
2020-09-16	255.85	258.95	251.10	255.90	43,183,706
2020-09-15	257.25	260.30	254.80	259.00	44,118,404
2020-09-14	265.80	267.05	255.95	257.10	26,845,269
2020-09-11	260.95	263.90	258.60	262.05	29,567,120
2020-09-10	261.15	265.15	256.85	262.60	18,151,489
2020-09-09	258.75	267.30	257.75	262.60	35,370,270
2020-09-08	268.05	271.05	255.10	258.53	47,798,100
2020-09-07	257.35	268.50	256.90	267.55	31,331,440
2020-09-04	257.75	264.85	255.65	256.40	23,060,566
2020-09-03	258.20	263.90	257.55	259.00	33,299,247
2020-09-02	261.30	263.60	257.25	257.75	36,016,950
2020-09-01	263.80	264.00	256.50	259.60	58,237,132
2020-08-28	269.00	269.30	264.15	264.80	35,903,223
2020-08-27	270.80	270.90	266.70	267.55	31,222,731
2020-08-26	271.60	276.00	269.20	270.83	29,923,184
2020-08-25	281.00	286.90	274.10	275.15	30,897,537
2020-08-24	274.85	282.00	274.15	280.85	28,424,257
2020-08-21	277.30	278.00	272.80	273.08	25,527,589
2020-08-20	279.30	281.45	276.75	277.18	25,746,833
2020-08-19	281.25	284.00	279.10	283.93	33,276,530
2020-08-18	288.00	290.10	282.30	282.63	28,283,690
2020-08-17	292.45	295.65	288.55	289.15	26,787,165
2020-08-14	299.45	299.80	290.95	292.40	25,739,937
2020-08-13	303.90	307.45	300.50	301.73	36,644,614
2020-08-12	305.20	313.35	301.70	311.63	31,894,461
2020-08-11	299.15	310.10	298.35	306.85	35,844,492
2020-08-10	290.75	298.25	290.70	295.10	27,435,421
2020-08-07	293.90	294.15	286.10	286.65	29,143,187
2020-08-06	302.00	304.75	291.75	295.70	41,823,593
2020-08-05	304.00	315.15	303.25	307.00	63,796,864
2020-08-04	287.00	304.30	287.00	298.90	75,886,941
2020-08-03	278.25	281.05	272.05	280.38	34,217,134
2020-07-31	282.80	286.35	274.45	277.08	27,149,652
2020-07-30	294.60	296.40	287.45	293.20	12,714,587
2020-07-29	292.10	294.15	289.15	293.20	25,232,859
2020-07-28	296.85	298.75	293.30	294.08	19,361,197
2020-07-27	296.05	297.75	293.35	295.53	19,985,521
2020-07-24	299.30	300.50	295.30	297.75	32,283,736
2020-07-23	304.45	306.65	299.40	300.23	25,237,582
2020-07-22	313.55	317.35	303.85	305.28	44,044,982
2020-07-21	304.10	318.45	302.30	316.40	46,455,961
2020-07-20	305.20	306.40	301.35	309.40	21,789,117
2020-07-17	310.05	312.45	306.80	309.40	25,963,792
2020-07-16	310.75	314.75	309.50	313.68	27,004,435
2020-07-15	308.10	312.45	305.60	310.95	36,322,886
2020-07-14	294.45	304.50	293.90	303.45	29,682,496
2020-07-13	296.20	298.10	293.25	297.50	24,908,121
2020-07-10	286.35	293.30	285.00	290.45	37,787,003
2020-07-09	305.05	305.40	289.10	291.15	35,899,253
2020-07-08	304.45	307.60	302.30	303.78	31,178,373
2020-07-07	309.50	312.10	306.55	307.85	23,407,986
2020-07-06	312.25	317.35	311.85	312.88	22,222,909
2020-07-03	310.10	311.20	304.90	307.13	17,920,722
2020-07-02	310.10	315.35	307.90	312.08	29,063,753
2020-07-01	310.45	313.65	304.25	309.05	31,039,796
2020-06-30	312.70	316.40	304.00	316.28	27,696,470
2020-06-29	303.40	316.40	302.10	305.45	23,751,318
2020-06-26	313.95	316.10	305.15	309.73	16,106,165
2020-06-25	305.10	311.05	301.60	308.85	24,134,477
2020-06-24	319.85	322.95	309.75	321.88	16,568,572
2020-06-23	317.55	326.05	314.75	321.88	25,698,631
2020-06-22	318.15	318.90	311.10	315.63	39,194,171
2020-06-19	316.80	325.95	315.75	320.20	48,351,031
2020-06-18	313.90	316.70	308.90	314.83	32,136,536
2020-06-17	322.85	328.35	315.15	322.83	22,512,583
2020-06-16	322.15	331.80	318.65	322.83	27,309,122
2020-06-15	311.65	316.75	302.10	314.15	56,373,207
2020-06-12	315.75	330.55	312.10	322.10	26,369,059
2020-06-11	333.35	336.90	320.90	323.15	42,625,966
2020-06-10	355.10	357.50	340.35	343.50	47,119,518
2020-06-09	366.80	369.75	351.40	353.18	44,431,172
2020-06-08	364.00	376.15	362.30	366.23	39,155,172
2020-06-05	341.00	362.90	341.00	362.38	57,310,468
2020-06-04	340.00	344.45	333.25	335.83	30,378,631
2020-06-03	332.70	344.45	331.00	339.63	57,098,269
2020-06-02	314.60	329.30	313.60	328.98	68,154,853
2020-06-01	314.50	314.65	304.95	311.40	38,928,403
2020-05-29	308.90	310.15	302.85	315.40	37,373,560
2020-05-28	320.05	322.00	312.45	315.40	64,252,781
2020-05-27	313.30	324.85	310.45	310.55	55,995,748
2020-05-26	319.20	319.95	308.40	310.55	67,355,412
2020-05-22	307.00	313.30	303.20	313.13	53,987,946
2020-05-21	316.30	322.80	311.90	313.13	62,630,443
2020-05-20	310.15	319.40	306.30	317.95	52,764,326
2020-05-19	322.00	322.80	309.35	313.30	57,212,593
2020-05-18	305.45	322.75	305.25	320.73	47,519,536
2020-05-15	302.25	306.20	291.10	296.60	47,203,330
2020-05-14	299.00	301.20	286.20	295.30	57,524,488
2020-05-13	310.95	311.90	301.65	302.53	47,062,157
2020-05-12	312.30	317.80	310.55	313.95	33,591,172
2020-05-11	317.30	321.30	307.90	312.63	52,971,572
2020-05-07	310.25	321.15	308.00	317.20	43,988,031
2020-05-06	317.20	323.60	312.60	314.30	58,464,571
2020-05-05	315.25	325.75	311.65	318.38	46,122,259
2020-05-04	299.50	308.50	293.15	301.40	54,918,438
2020-05-01	307.05	307.35	298.00	300.33	38,762,595
2020-04-30	334.20	343.10	312.35	334.35	54,121,935
2020-04-29	324.00	337.25	322.80	334.35	33,741,000
2020-04-28	320.00	324.70	305.15	311.13	37,027,997
2020-04-27	315.00	318.95	302.80	311.13	52,216,025
2020-04-24	313.45	318.35	305.90	310.45	41,690,021
2020-04-23	314.65	319.95	310.90	316.00	52,585,309
2020-04-22	291.30	312.65	287.55	293.48	73,172,971
2020-04-21	290.10	298.35	284.00	293.48	60,040,188
2020-04-20	302.15	308.15	290.55	300.98	48,943,847
2020-04-17	297.00	306.00	295.55	301.93	57,393,775
2020-04-16	303.50	305.50	286.45	291.93	53,696,921
2020-04-15	323.45	323.45	298.35	299.98	57,130,441
2020-04-14	340.00	340.65	320.40	331.38	27,736,286
2020-04-09	343.20	346.90	328.50	331.38	49,645,894
2020-04-08	330.50	337.70	325.80	332.95	50,586,163
2020-04-07	347.00	353.15	334.45	334.55	46,394,213
2020-04-06	341.15	346.20	328.70	334.30	28,828,409
2020-04-03	344.95	348.95	335.10	353.35	14,352,354
2020-04-03	344.95	350.45	333.30	334.30	65,028,040
2020-04-02	341.65	370.70	338.15	353.35	116,974,641
2020-04-02	341.65	363.95	341.00	330.90	46,934,382
2020-04-01	327.00	343.60	323.75	333.70	98,816,348
2020-04-01	327.00	343.15	323.75	343.08	54,000,302
2020-03-31	326.90	339.70	325.25	323.15	45,419,273
2020-03-30	295.05	315.60	294.35	301.13	49,477,862
2020-03-27	318.40	319.60	296.55	334.23	57,957,467
2020-03-26	325.60	346.95	320.15	339.85	50,571,702
2020-03-25	325.00	349.25	315.00	303.78	82,713,282
2020-03-24	269.00	301.40	266.45	255.73	74,325,744
2020-03-23	239.40	248.95	233.20	245.60	31,213,175
2020-03-20	255.35	266.05	251.35	241.73	44,304,541
2020-03-19	226.90	244.55	223.15	236.03	28,008,483
2020-03-18	250.70	252.00	241.30	253.70	14,927,325
2020-03-17	267.20	267.75	232.05	257.98	67,169,358
2020-03-16	267.15	267.40	252.00	271.90	34,388,412
2020-03-13	286.65	303.75	275.40	280.03	43,999,059
2020-03-12	305.00	306.95	290.60	316.45	31,869,373
2020-03-11	336.30	339.70	315.90	328.95	58,565,060
2020-03-10	333.85	347.45	319.60	318.08	90,569,964
2020-03-09	282.05	342.55	282.05	395.65	145,245,241
2020-03-06	412.30	416.20	394.95	395.65	73,330,894
2020-03-05	423.40	423.60	415.00	421.70	34,100,044
2020-03-04	418.35	425.95	414.70	412.43	38,577,822
2020-03-03	419.00	426.10	414.70	412.53	35,370,103
2020-03-02	414.65	415.00	396.20	395.38	73,126,511
2020-02-28	398.60	402.35	385.25	413.60	48,339,046
2020-02-27	418.35	423.10	406.55	428.85	36,499,347
2020-02-26	425.55	429.15	421.70	428.30	18,194,615
2020-02-25	441.40	441.40	428.75	437.60	17,817,084
2020-02-24	443.05	445.95	435.40	453.15	28,639,559
2020-02-21	459.80	462.60	452.15	453.15	40,964,542
2020-02-20	467.00	469.55	462.20	466.58	29,192,746
2020-02-19	463.00	464.45	457.95	464.15	32,198,766
2020-02-18	458.80	461.50	454.00	456.70	38,158,902
2020-02-17	461.45	464.40	459.10	461.80	15,519,988
2020-02-14	462.60	467.35	456.85	457.65	25,628,072
2020-02-13	466.25	470.00	456.35	460.60	35,340,765
2020-02-12	472.60	478.05	469.95	475.20	35,193,987
2020-02-11	469.45	476.35	468.80	470.20	26,771,507
2020-02-10	469.05	470.60	463.95	465.63	38,878,276
2020-02-07	474.00	474.00	465.85	469.35	43,063,715
2020-02-06	488.50	489.95	475.00	475.53	35,661,581
2020-02-05	467.60	485.20	466.20	484.28	61,858,902
2020-02-04	469.00	474.30	464.20	471.70	59,959,628
2020-02-03	459.00	460.35	452.70	453.80	42,265,980
2020-01-31	470.60	470.60	454.20	467.75	23,338,255
2020-01-30	472.00	473.15	464.00	467.75	32,963,550
2020-01-29	482.25	484.50	477.80	478.33	32,370,284
2020-01-28	479.30	482.80	477.40	481.68	24,878,381
2020-01-27	480.90	482.70	474.70	476.75	37,151,862
2020-01-24	487.00	489.60	483.55	486.73	30,324,569
2020-01-23	480.00	483.15	475.75	482.13	34,607,565
2020-01-22	491.00	491.70	480.20	480.25	30,610,746
2020-01-21	492.00	492.20	487.00	490.95	37,156,485
2020-01-20	499.60	500.10	492.10	494.03	27,361,269
2020-01-17	497.25	499.90	494.50	497.05	37,737,282
2020-01-16	496.50	502.10	495.35	498.33	30,960,160
2020-01-15	496.85	499.70	494.25	495.93	40,744,000
2020-01-14	495.80	498.15	493.25	496.73	32,962,070
2020-01-13	496.20	499.05	493.25	497.33	31,193,966
2020-01-10	498.00	499.50	493.80	497.33	29,405,261
2020-01-09	493.30	497.00	489.90	492.30	31,042,411
2020-01-08	501.50	501.90	492.40	493.75	35,346,110
2020-01-07	505.00	505.50	498.65	500.25	43,801,009
2020-01-06	500.00	508.40	499.00	504.80	43,059,691
2020-01-03	486.20	494.95	485.30	493.68	35,223,812
2020-01-02	475.10	483.75	475.10	480.50	23,049,625
2019-12-31	475.10	477.45	471.60	474.48	17,912,382
2019-12-30	481.60	484.00	478.50	479.18	34,399,208
2019-12-27	491.50	493.55	483.95	484.75	23,732,481
2019-12-24	490.15	491.55	487.70	489.13	5,610,572
2019-12-23	485.70	490.15	483.30	490.05	42,786,764
2019-12-20	482.90	487.10	481.30	483.85	78,727,766
2019-12-19	482.00	484.55	479.00	483.65	75,648,981
2019-12-18	475.30	483.00	474.65	480.88	39,564,057
2019-12-17	468.50	479.55	468.10	478.88	51,221,417
2019-12-16	462.00	471.10	462.00	470.35	55,178,408
2019-12-13	462.80	473.00	461.15	461.85	45,635,511
2019-12-12	463.05	471.80	462.35	470.28	31,012,583
2019-12-11	469.40	472.80	463.05	463.28	32,995,576
2019-12-10	471.20	471.20	463.70	470.35	27,898,516
2019-12-09	471.50	474.60	468.25	470.65	31,631,023
2019-12-06	465.05	469.55	464.60	466.05	10,591,872
2019-12-05	473.35	474.10	466.40	471.80	12,529,636
2019-12-04	470.05	474.30	468.85	471.80	23,919,408
2019-12-03	480.00	480.35	468.80	471.50	54,494,109
2019-12-02	482.50	488.55	481.00	481.70	31,262,248
2019-11-29	485.00	487.45	480.20	480.88	36,011,446
2019-11-28	487.05	488.85	485.35	486.45	21,162,920
2019-11-27	495.95	497.35	489.35	489.98	29,407,761
2019-11-26	501.00	501.00	493.10	495.15	34,642,353
2019-11-25	500.10	503.70	497.50	499.55	18,429,721
2019-11-22	500.00	504.80	499.00	499.55	28,315,269
2019-11-21	493.05	498.65	490.35	497.25	28,640,483
2019-11-20	499.60	499.75	491.20	497.28	26,719,918
2019-11-19	503.00	510.40	500.80	501.60	30,532,467
2019-11-18	507.90	508.60	501.80	502.20	59,286,491
2019-11-15	507.20	510.50	502.50	507.30	33,448,065
2019-11-14	511.00	512.40	505.90	506.40	27,278,695
2019-11-13	506.80	512.00	505.80	510.75	25,140,974
2019-11-12	508.00	513.50	506.40	513.20	27,176,925
2019-11-11	507.30	508.40	499.95	506.10	28,638,169
2019-11-08	510.80	512.20	506.30	506.95	28,072,285
2019-11-07	508.70	513.90	505.30	512.60	39,144,428
2019-11-06	514.30	517.40	511.30	512.85	24,798,182
2019-11-05	511.80	521.50	510.70	516.20	54,279,712
2019-11-04	500.20	513.20	498.50	510.85	40,789,409
2019-11-01	489.70	498.75	489.50	497.50	46,361,236
2019-10-31	493.35	498.90	487.40	490.35	48,136,712
2019-10-30	494.05	502.10	492.10	500.80	45,856,659
2019-10-29	513.00	514.00	487.65	512.60	46,801,268
2019-10-28	513.00	518.50	511.50	512.60	31,047,600
2019-10-25	510.10	512.70	508.10	511.90	19,076,045
2019-10-24	506.80	513.60	505.20	509.40	28,743,220
2019-10-23	497.35	506.40	497.35	505.40	36,783,971
2019-10-22	491.60	501.50	490.40	499.68	34,900,094
2019-10-21	482.90	492.00	481.70	490.70	31,701,884
2019-10-18	488.30	489.45	483.95	485.83	21,512,566
2019-10-17	486.10	492.70	485.40	489.08	33,074,439
2019-10-16	488.65	492.90	485.30	487.40	31,179,569
2019-10-15	495.35	495.35	486.30	491.90	27,060,743
2019-10-14	494.05	496.45	490.80	491.90	33,002,801
2019-10-11	500.40	504.70	490.15	492.28	40,727,028
2019-10-10	505.20	509.50	502.00	502.10	28,451,784
2019-10-09	502.10	509.10	500.40	507.55	29,458,400
2019-10-08	502.00	507.60	500.90	503.60	33,482,765
2019-10-07	494.60	504.30	491.50	503.60	30,411,137
2019-10-04	491.10	496.05	486.15	494.13	32,447,568
2019-10-03	491.75	492.90	479.55	484.38	37,386,942
2019-10-02	512.00	513.60	493.80	514.85	25,562,616
2019-10-01	516.50	519.00	513.60	514.85	18,180,646
2019-09-30	518.10	521.00	513.90	517.00	22,274,477
2019-09-27	516.20	522.90	513.10	519.05	28,609,107
2019-09-26	513.90	520.70	512.70	513.85	34,871,115
2019-09-25	505.30	509.70	504.40	508.75	21,193,347
2019-09-24	518.90	519.50	508.20	510.60	25,921,170
2019-09-23	521.70	523.10	515.80	519.15	19,595,915
2019-09-20	514.90	523.00	512.70	520.90	70,007,157
2019-09-19	512.10	522.90	509.90	517.05	32,142,384
2019-09-18	513.10	518.40	512.30	515.70	33,768,746
2019-09-17	527.20	532.60	513.90	517.65	61,117,606
2019-09-16	527.90	532.40	520.90	525.70	75,432,933
2019-09-13	502.10	505.90	501.30	504.20	26,502,260
2019-09-12	509.10	509.80	499.60	504.35	48,740,605
2019-09-11	510.10	515.80	508.50	512.90	32,569,166
2019-09-10	502.60	513.90	501.80	513.30	35,385,759
2019-09-09	504.70	508.10	500.50	503.00	20,974,557
2019-09-06	503.00	504.50	497.15	500.95	37,553,193
2019-09-05	505.10	508.90	502.90	505.90	27,721,197
2019-09-04	504.50	507.40	501.10	506.80	31,585,533
2019-09-03	506.00	507.70	501.50	502.55	35,710,128
2019-09-02	500.00	505.40	499.20	503.60	24,700,646
2019-08-30	499.50	504.40	498.00	499.13	16,622,275
2019-08-29	497.25	503.50	496.35	500.95	17,984,997
2019-08-28	494.65	501.50	491.40	500.95	57,877,433
2019-08-27	489.90	494.50	488.05	489.05	42,750,574
2019-08-23	494.35	495.15	486.45	492.93	13,761,011
2019-08-22	498.00	499.55	491.50	492.93	28,687,161
2019-08-21	496.85	501.00	494.85	498.73	34,175,984
2019-08-20	501.70	502.00	493.35	493.75	27,622,330
2019-08-19	496.05	500.40	493.15	500.10	29,369,494
2019-08-16	494.60	495.90	488.55	490.40	24,464,643
2019-08-15	498.55	498.75	485.35	489.55	47,089,985
2019-08-14	509.90	510.40	494.50	497.35	43,477,525
2019-08-13	502.10	509.90	498.55	507.85	53,163,537
2019-08-12	502.80	506.50	500.60	502.10	71,903,338
2019-08-09	507.80	508.00	501.30	502.90	104,056,098
2019-08-08	505.20	510.10	500.00	502.55	36,476,204
2019-08-07	509.50	513.60	502.70	505.95	115,431,910
2019-08-06	515.10	515.60	507.00	508.90	37,896,405
2019-08-05	519.30	521.90	508.60	514.05	65,085,227
2019-08-02	533.10	533.10	523.50	525.65	43,331,086
2019-08-01	542.50	544.20	535.40	538.35	43,077,815
2019-07-31	556.20	556.20	543.10	545.75	42,262,770
2019-07-30	546.00	547.00	540.20	545.90	40,652,408
2019-07-29	522.10	532.00	521.20	530.45	34,507,607
2019-07-26	524.60	526.00	521.00	524.10	27,221,668
2019-07-25	522.60	526.90	520.30	524.15	36,294,580
2019-07-24	529.30	530.20	521.50	525.00	51,068,808
2019-07-23	528.50	532.50	523.60	530.35	36,443,868
2019-07-22	521.00	527.90	520.50	522.80	27,050,059
2019-07-19	518.00	521.60	516.10	518.05	30,327,561
2019-07-18	525.00	525.10	515.30	515.50	44,636,725
2019-07-17	536.00	536.30	527.90	529.10	41,468,529
2019-07-16	539.50	544.30	537.00	542.95	19,869,837
2019-07-15	546.10	546.60	542.00	544.20	31,939,760
2019-07-12	547.40	548.80	544.80	545.80	19,592,762
2019-07-11	549.00	552.00	545.50	546.70	18,871,168
2019-07-10	546.30	549.50	543.40	545.05	24,070,221
2019-07-09	548.50	548.80	543.80	546.90	19,433,347
2019-07-08	543.90	547.70	542.20	546.05	22,976,895
2019-07-05	545.20	548.60	541.40	543.60	27,116,031
2019-07-04	547.90	551.60	545.00	545.15	13,865,731
2019-07-03	554.10	555.20	545.00	546.25	28,572,740
2019-07-02	561.80	563.00	555.90	557.10	25,209,620
2019-07-01	557.70	562.60	555.30	557.30	26,464,229
2019-06-28	548.80	551.10	546.30	549.85	26,492,608
2019-06-27	552.70	556.60	548.70	551.30	20,097,498
2019-06-26	553.30	557.10	551.10	555.85	24,353,978
2019-06-25	550.50	553.90	548.00	551.15	22,752,205
2019-06-24	556.20	559.00	549.80	549.80	35,733,767
2019-06-21	548.10	561.80	547.60	551.30	54,075,693
2019-06-20	544.50	553.00	541.80	551.30	38,625,630
2019-06-19	549.00	550.00	541.40	541.70	32,597,357
2019-06-18	534.50	548.30	534.00	547.25	74,494,048
2019-06-17	540.10	541.40	532.70	536.05	29,848,216
2019-06-14	540.50	540.80	535.70	538.40	26,401,393
2019-06-13	540.10	545.00	538.10	538.55	35,123,779
2019-06-12	550.10	553.90	539.60	540.30	42,864,144
2019-06-11	555.30	558.70	555.00	556.95	19,438,181
2019-06-10	554.60	556.50	552.20	555.20	18,335,348
2019-06-07	547.40	554.50	545.50	550.75	25,256,435
2019-06-06	541.50	545.50	540.00	543.00	22,291,378
2019-06-05	543.40	548.90	537.10	538.10	24,189,425
2019-06-04	540.90	545.00	536.80	544.30	22,505,845
2019-06-03	536.80	544.80	532.10	543.60	29,489,653
2019-05-31	537.00	541.20	534.50	541.50	24,973,253
2019-05-30	542.90	547.20	541.00	541.50	19,784,122
2019-05-29	544.00	544.60	537.00	540.70	27,847,451
2019-05-28	545.90	549.60	544.70	545.65	48,778,850
2019-05-24	543.50	550.00	542.60	544.00	26,130,732
2019-05-23	554.00	556.80	541.80	544.20	30,743,454
2019-05-22	563.00	565.80	559.40	561.60	26,333,008
2019-05-21	561.80	564.70	558.40	560.00	21,385,441
2019-05-20	557.90	562.70	554.00	556.20	33,266,829
2019-05-17	549.70	556.80	548.20	556.15	68,517,897
2019-05-16	540.00	549.70	538.10	549.10	23,104,504
2019-05-15	535.90	540.50	531.40	539.35	70,678,645
2019-05-14	529.00	537.80	526.50	533.60	44,126,238
2019-05-13	525.00	532.10	524.60	526.80	37,385,826
2019-05-10	531.00	531.70	523.90	525.75	23,640,668
2019-05-09	530.00	531.10	525.20	525.40	26,394,933
2019-05-08	533.30	540.00	532.70	537.90	34,285,012
2019-05-07	542.40	545.90	532.40	532.50	55,774,866
2019-05-03	545.50	554.10	544.50	546.45	20,121,280
2019-05-02	552.30	552.80	545.30	545.60	23,299,974
2019-05-01	560.70	562.30	549.80	550.05	10,102,190
2019-04-30	555.70	563.90	552.00	560.50	30,050,538
2019-04-29	556.60	557.30	549.90	551.35	26,348,721
2019-04-26	567.30	567.80	554.10	555.60	31,779,901
2019-04-25	567.40	570.20	562.60	568.65	21,886,654
2019-04-24	580.50	582.80	568.20	570.15	33,351,899

Share	Price	Change
Filtronic (FTC)	47.70	48.48%
Angle (AGL)	15.50	26.53%
Ovoca Bio (OVB)	0.825	24.06%
Aptamer Group (APTA)	0.875	20.69%
Coro Energy (CORO)	0.14	16.36%

Share	Price	Change
Indus Gas (INDI)	16.00	-67.68%
Ironveld (IRON)	0.0665	-30%
Ukrproduct (UKR)	2.49	-17%
Molecular Enrgy (MEN)	8.50	-15%
Trellus Health. (TRLS)	1.90	-11.11%

Share	Price	Volume
88 Energy (88E)	0.1675	682,431,630
Supply@me Cap (SYME)	0.027	591,159,485
Tower Resources (TRP)	0.0205	468,591,666
Lloyds (LLOY)	51.78	309,562,750
Baron Oil (BOIL)	0.0625	238,574,668