Centamin PLC Share History

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

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

Date	Open	High	Low	Close	Volume
2024-04-24	125.10	126.00	123.90	125.80	4,854,604
2024-04-23	123.50	125.40	123.10	124.30	6,506,430
2024-04-22	124.40	127.40	124.40	126.00	5,219,844
2024-04-19	128.00	128.40	126.60	127.50	4,948,710
2024-04-18	129.50	129.50	120.90	128.10	11,094,216
2024-04-17	128.90	130.90	127.40	129.70	6,609,957
2024-04-16	126.90	130.30	126.40	128.20	8,235,411
2024-04-15	128.80	129.90	126.10	126.30	6,365,056
2024-04-12	130.50	132.80	129.50	130.30	10,685,863
2024-04-11	125.30	128.30	124.40	127.90	15,829,468
2024-04-10	125.20	126.60	122.80	125.00	8,954,230
2024-04-09	123.00	124.80	122.00	124.50	13,276,845
2024-04-08	119.50	121.50	118.40	121.10	9,036,536
2024-04-05	117.20	119.60	115.80	119.60	9,444,573
2024-04-04	118.60	120.20	116.50	117.90	5,775,202
2024-04-03	116.00	117.70	114.00	117.20	5,035,572
2024-04-02	114.50	116.10	114.00	114.90	8,044,156
2024-04-01	112.90	112.90	112.90	112.90	0
2024-03-29	112.90	112.90	112.90	112.90	0
2024-03-28	111.00	113.00	110.60	112.90	5,275,340
2024-03-27	108.50	111.50	108.00	110.90	5,250,729
2024-03-26	108.30	110.30	108.00	108.10	6,146,033
2024-03-25	106.30	108.70	106.00	108.60	4,385,170
2024-03-22	108.10	108.30	104.60	106.40	7,747,154
2024-03-21	107.70	112.30	106.80	110.00	22,280,828
2024-03-20	105.40	107.00	105.20	106.00	10,815,109
2024-03-19	108.80	108.80	104.70	105.60	4,398,701
2024-03-18	106.40	108.60	106.20	107.10	4,413,322
2024-03-15	103.10	106.90	102.60	106.50	14,482,619
2024-03-14	106.00	106.90	103.80	103.80	4,297,498
2024-03-13	105.80	107.10	103.30	106.00	5,986,941
2024-03-12	104.70	106.50	104.20	106.30	5,845,383
2024-03-11	103.00	105.20	102.60	104.80	4,580,706
2024-03-08	102.50	105.90	101.90	103.80	5,581,217
2024-03-07	104.90	104.90	101.40	103.10	6,968,397
2024-03-06	101.00	104.00	100.90	103.50	7,738,886
2024-03-05	96.50	100.80	96.40	100.80	9,716,109
2024-03-04	94.00	96.15	92.55	95.80	8,244,603
2024-03-01	90.30	93.40	90.15	93.40	4,856,253
2024-02-29	93.10	93.10	90.30	90.30	4,683,747
2024-02-28	92.40	92.40	90.55	90.65	3,057,225
2024-02-27	93.10	93.10	91.25	92.40	3,218,739
2024-02-26	89.55	92.90	89.55	91.30	1,970,089
2024-02-23	91.30	92.30	89.80	92.30	2,956,946
2024-02-22	90.00	92.45	90.00	90.85	3,344,194
2024-02-21	91.10	92.30	90.40	91.40	2,072,095
2024-02-20	90.50	92.95	90.50	91.80	2,407,933
2024-02-19	92.60	92.90	90.90	91.30	1,465,028
2024-02-16	93.50	93.50	91.65	92.55	3,315,065
2024-02-15	91.00	91.90	89.60	91.45	3,154,714
2024-02-14	91.50	91.50	89.35	89.60	2,396,238
2024-02-13	93.00	93.10	89.65	90.85	2,542,153
2024-02-12	91.00	92.85	91.00	92.55	1,756,194
2024-02-09	91.75	92.25	90.70	91.55	1,655,365
2024-02-08	92.30	93.25	91.75	91.75	3,122,427
2024-02-07	92.00	94.30	92.00	92.05	1,327,092
2024-02-06	93.25	94.25	92.40	93.70	2,426,186
2024-02-05	94.30	95.05	93.05	93.55	2,817,223
2024-02-02	97.10	98.25	94.20	94.60	5,451,524
2024-02-01	94.80	96.35	94.05	96.10	5,047,100
2024-01-31	96.70	97.75	96.00	96.80	2,985,684
2024-01-30	98.60	98.60	96.90	97.55	1,945,601
2024-01-29	95.60	97.75	95.60	97.35	2,696,719
2024-01-26	98.40	98.70	97.05	97.05	2,177,991
2024-01-25	98.75	100.20	96.55	97.75	3,212,291
2024-01-24	95.35	100.20	95.35	97.85	6,287,124
2024-01-23	92.40	93.25	92.30	93.05	2,521,194
2024-01-22	93.65	93.85	92.00	92.35	2,869,347
2024-01-19	93.90	95.90	93.00	93.35	2,802,184
2024-01-18	92.10	94.95	92.10	93.75	4,995,879
2024-01-17	91.00	92.85	90.40	91.50	4,208,330
2024-01-16	95.15	95.75	92.60	92.60	4,312,275
2024-01-15	95.40	96.00	94.75	95.05	1,993,782
2024-01-12	94.50	95.50	93.40	95.50	2,719,581
2024-01-11	93.00	95.25	93.00	93.35	5,409,676
2024-01-10	96.00	96.00	93.25	93.80	2,280,571
2024-01-09	96.75	96.75	93.55	93.70	2,460,414
2024-01-08	93.05	95.20	93.05	94.35	1,674,824
2024-01-05	98.35	98.35	93.30	95.25	3,388,262
2024-01-04	97.85	97.85	95.60	95.95	6,054,949
2024-01-03	100.00	100.00	96.50	96.65	3,189,571
2024-01-02	101.50	101.50	99.40	100.00	2,443,432
2024-01-01	99.70	99.70	99.70	99.70	0
2023-12-29	100.80	101.00	99.60	99.70	1,521,995
2023-12-28	101.50	102.20	100.30	100.70	2,390,452
2023-12-27	100.50	102.70	100.50	101.60	2,158,905
2023-12-26	101.80	101.80	101.80	101.80	0
2023-12-25	101.80	101.80	101.80	101.80	0
2023-12-22	101.20	102.30	100.80	101.80	1,337,950
2023-12-21	101.50	101.70	100.50	101.10	1,909,706
2023-12-20	101.00	102.50	100.70	101.80	4,658,125
2023-12-19	100.30	101.00	98.20	100.40	3,820,089
2023-12-18	99.50	100.30	98.70	99.40	5,822,354
2023-12-15	98.85	100.20	98.50	98.90	13,566,303
2023-12-14	96.05	101.30	95.95	98.65	12,786,224
2023-12-13	93.50	94.95	93.05	93.35	3,617,437
2023-12-12	95.60	96.05	93.45	93.90	4,776,318
2023-12-11	94.00	95.30	93.60	94.55	6,004,582
2023-12-08	98.50	98.60	95.50	95.50	3,686,729
2023-12-07	97.45	99.00	96.80	98.45	3,321,357
2023-12-06	97.90	99.90	97.50	99.05	2,821,585
2023-12-05	101.30	102.40	96.20	97.70	4,606,382
2023-12-04	100.60	103.40	100.60	101.30	7,864,559
2023-12-01	96.55	100.50	96.55	100.50	4,745,711
2023-11-30	97.00	97.55	96.20	96.70	9,059,909
2023-11-29	96.50	97.40	94.75	96.80	6,819,694
2023-11-28	93.90	95.55	92.25	95.55	4,498,311
2023-11-27	90.75	92.75	90.65	92.25	3,906,702
2023-11-24	90.75	90.75	89.10	90.15	3,469,485
2023-11-23	89.30	89.90	88.80	89.60	1,410,149
2023-11-22	88.90	90.10	88.65	88.90	2,327,242
2023-11-21	90.75	90.75	88.10	89.15	5,153,815
2023-11-20	89.80	89.90	88.25	89.90	4,677,027
2023-11-17	90.35	91.95	89.45	89.45	4,625,262
2023-11-16	88.35	89.75	87.70	89.45	4,613,261
2023-11-15	88.60	90.40	88.05	88.55	4,550,290
2023-11-14	86.70	88.75	84.55	88.50	4,251,149
2023-11-13	85.05	85.45	84.05	85.05	1,803,011
2023-11-10	86.70	86.70	84.30	85.10	3,442,668
2023-11-09	86.70	86.70	84.10	86.35	2,785,968
2023-11-08	83.90	86.75	83.90	85.25	2,675,790
2023-11-07	84.95	86.80	84.30	85.50	4,495,652
2023-11-06	87.95	87.95	85.70	86.65	3,196,807
2023-11-03	85.15	86.55	84.40	86.50	3,680,607
2023-11-02	81.00	85.50	81.00	84.85	4,635,643
2023-11-01	81.85	83.65	81.30	83.15	3,355,220
2023-10-31	83.20	84.00	82.45	82.45	4,676,013
2023-10-30	80.10	82.90	80.10	79.90	1,710,298
2023-10-27	80.55	83.55	79.80	79.90	5,278,073
2023-10-26	78.75	79.80	77.25	78.15	4,224,639
2023-10-25	79.00	80.15	77.80	79.60	2,974,495
2023-10-24	81.00	81.00	78.25	79.20	4,495,946
2023-10-23	81.75	81.85	78.75	79.50	4,110,650
2023-10-20	82.00	84.25	82.00	83.00	5,041,787
2023-10-19	84.45	84.45	81.05	83.05	5,479,669
2023-10-18	86.55	87.40	84.50	85.30	3,439,885
2023-10-17	86.20	86.65	84.90	86.10	4,834,150
2023-10-16	87.75	88.35	84.60	85.20	3,971,753
2023-10-13	84.60	88.05	83.55	88.05	7,670,550
2023-10-12	82.35	85.75	82.35	82.80	4,644,966
2023-10-11	82.90	83.70	82.05	82.35	2,643,101
2023-10-10	82.95	83.25	80.95	83.15	2,293,232
2023-10-09	78.75	81.80	78.75	81.50	2,998,672
2023-10-06	81.15	81.15	77.70	79.70	3,680,312
2023-10-05	80.60	80.60	79.15	79.45	2,268,365
2023-10-04	80.00	81.00	78.90	79.70	3,292,012
2023-10-03	80.55	81.80	80.55	81.35	3,704,426
2023-10-02	83.55	85.55	81.55	81.55	4,572,755
2023-09-29	85.00	85.15	83.55	83.55	5,387,327
2023-09-28	82.75	83.75	82.10	83.15	3,465,547
2023-09-27	83.00	85.10	83.00	83.30	3,344,170
2023-09-26	85.15	86.40	84.30	84.40	4,747,396
2023-09-25	87.00	87.55	85.95	87.00	3,012,284
2023-09-22	87.85	88.60	87.40	87.65	2,410,256
2023-09-21	89.00	89.75	87.90	88.55	2,759,768
2023-09-20	89.85	90.15	87.55	89.90	2,173,897
2023-09-19	89.95	90.75	87.65	87.65	2,295,706
2023-09-18	90.95	90.95	89.50	90.00	2,244,934
2023-09-15	90.00	90.60	88.25	90.15	9,219,891
2023-09-14	85.25	88.55	85.25	88.55	3,994,332
2023-09-13	86.85	87.25	85.35	86.05	3,079,874
2023-09-12	86.30	87.20	85.15	86.95	3,407,701
2023-09-11	86.40	87.30	85.85	86.15	3,090,071
2023-09-08	86.70	87.40	85.05	86.35	3,317,414
2023-09-07	84.60	86.80	84.60	86.65	2,802,713
2023-09-06	86.45	86.50	85.00	85.90	7,677,577
2023-09-05	87.35	87.35	85.50	86.05	2,246,571
2023-09-04	87.90	88.15	86.45	86.55	2,136,197
2023-09-01	88.65	89.55	87.00	87.70	2,527,199
2023-08-31	88.40	89.15	87.70	87.75	3,594,749
2023-08-30	89.80	91.40	89.80	90.30	1,878,106
2023-08-29	89.00	90.40	88.45	90.35	3,986,762
2023-08-28	87.75	87.75	87.75	87.75	0
2023-08-25	90.00	90.85	87.60	87.75	1,640,353
2023-08-24	89.50	90.70	88.80	90.10	2,348,377
2023-08-23	86.55	90.20	85.75	89.65	6,122,977
2023-08-22	85.85	86.60	84.55	86.55	2,670,663
2023-08-21	84.10	84.35	83.50	83.65	10,793,499
2023-08-18	84.55	85.10	83.65	84.20	4,438,262
2023-08-17	86.20	86.35	84.90	84.95	3,194,604
2023-08-16	90.95	90.95	86.80	87.00	2,607,439
2023-08-15	89.00	90.00	88.30	88.50	2,756,645
2023-08-14	91.00	91.20	89.60	89.95	2,401,491
2023-08-11	91.70	92.40	90.45	91.70	4,944,900
2023-08-10	90.75	91.60	90.10	90.90	3,094,380
2023-08-09	89.00	90.65	89.00	90.10	1,824,062
2023-08-08	91.10	91.35	90.00	90.25	2,492,506
2023-08-07	92.30	93.20	91.25	91.25	5,583,179
2023-08-04	95.10	95.10	91.80	93.05	2,151,770
2023-08-03	93.00	93.60	92.10	93.10	6,248,475
2023-08-02	94.15	95.35	93.25	93.40	4,518,584
2023-08-01	96.25	98.15	95.50	95.50	3,788,234
2023-07-31	93.40	96.75	93.40	96.35	3,545,144
2023-07-28	94.00	94.90	92.80	93.70	3,574,817
2023-07-27	97.50	99.80	94.65	94.80	10,066,637
2023-07-26	93.00	98.50	93.00	97.65	5,747,225
2023-07-25	92.55	94.10	91.75	93.55	3,777,403
2023-07-24	94.95	94.95	91.40	92.20	2,879,103
2023-07-21	94.85	94.85	92.55	93.70	2,615,421
2023-07-20	91.95	95.50	91.95	93.75	3,503,616
2023-07-19	93.15	94.90	92.80	93.90	4,797,141
2023-07-18	91.10	93.35	90.55	93.05	2,740,696
2023-07-17	90.45	91.75	90.15	90.30	1,853,229
2023-07-14	93.60	93.75	92.40	92.75	3,080,444
2023-07-13	94.00	94.20	92.65	93.30	3,004,038
2023-07-12	90.85	92.90	89.55	92.90	4,167,490
2023-07-11	89.80	91.30	89.55	90.60	2,829,404
2023-07-10	88.45	89.00	87.15	88.60	10,602,102
2023-07-07	88.00	89.70	87.85	89.00	3,335,690
2023-07-06	90.20	91.00	88.25	88.25	3,378,071
2023-07-05	92.30	92.30	90.50	90.60	4,409,294
2023-07-04	92.25	94.30	92.25	92.70	2,752,595
2023-07-03	92.10	92.50	91.10	92.15	3,091,016
2023-06-30	90.20	91.80	89.60	91.15	3,477,466
2023-06-29	88.25	89.65	87.60	89.55	3,378,522
2023-06-28	90.65	91.40	88.75	89.05	4,912,260
2023-06-27	92.45	95.60	90.80	90.90	4,528,250
2023-06-26	93.40	93.40	90.75	90.80	3,240,833
2023-06-23	91.05	92.95	90.70	91.00	3,275,528
2023-06-22	92.35	92.35	90.40	91.30	2,500,881
2023-06-21	92.00	92.40	90.80	91.60	3,062,889
2023-06-20	92.90	95.30	92.75	92.75	2,617,714
2023-06-19	95.25	96.75	95.00	95.00	3,276,013
2023-06-16	95.75	95.75	93.80	95.50	19,344,786
2023-06-15	93.00	93.80	92.75	93.50	2,982,788
2023-06-14	94.50	95.15	93.65	94.10	3,587,904
2023-06-13	94.50	96.45	94.50	94.75	3,592,669
2023-06-12	95.55	96.35	94.70	95.05	2,093,291
2023-06-09	98.05	98.05	95.75	96.50	3,154,552
2023-06-08	98.00	98.75	96.70	97.50	4,490,059
2023-06-07	98.80	99.65	98.40	98.70	2,836,807
2023-06-06	99.00	99.35	98.30	99.00	2,489,945
2023-06-05	100.10	100.10	97.85	99.25	4,906,846
2023-06-02	101.00	102.80	99.80	101.10	3,605,957
2023-06-01	98.75	101.60	98.75	101.60	3,227,179
2023-05-31	100.80	101.20	98.95	100.50	5,516,787
2023-05-30	99.50	101.40	98.90	100.20	4,281,401
2023-05-29	99.40	99.40	99.40	99.40	0
2023-05-26	102.10	102.10	99.20	99.40	7,534,536
2023-05-25	104.00	104.40	99.85	99.85	7,207,882
2023-05-24	104.00	106.10	103.40	104.60	6,796,846
2023-05-23	103.50	105.20	103.50	105.10	7,710,173
2023-05-22	105.60	105.60	103.20	103.90	20,420,505
2023-05-19	104.50	106.50	103.80	105.60	6,660,207
2023-05-18	106.90	107.40	104.00	104.70	5,548,727
2023-05-17	108.40	108.40	106.70	107.10	14,820,772
2023-05-16	108.00	109.40	107.20	108.00	3,036,729
2023-05-15	109.90	110.30	108.60	109.10	3,278,835
2023-05-12	105.80	109.00	105.80	108.40	3,308,074
2023-05-11	108.90	110.20	106.00	106.80	4,444,421
2023-05-10	110.00	112.50	108.40	109.40	4,261,019
2023-05-09	111.10	111.50	109.30	110.00	13,819,470
2023-05-08	110.80	110.80	110.80	110.80	0
2023-05-05	110.20	112.10	108.20	110.80	4,139,374
2023-05-04	110.20	113.00	108.00	109.90	14,737,021
2023-05-03	103.50	109.80	103.50	109.40	9,889,797
2023-05-02	102.60	103.30	100.80	103.10	5,999,787
2023-05-01	103.30	103.30	103.30	103.30	0
2023-04-28	104.10	104.90	102.70	103.30	4,363,681
2023-04-27	106.40	107.90	103.80	104.50	5,336,686
2023-04-26	105.00	107.60	104.60	106.60	4,090,413
2023-04-25	104.20	105.40	102.80	104.00	3,695,487
2023-04-24	104.00	105.30	103.20	105.20	2,433,090
2023-04-21	104.10	105.30	103.20	103.80	4,563,214
2023-04-20	106.90	106.90	104.30	105.30	6,867,851
2023-04-19	106.30	106.80	104.90	106.40	5,911,630
2023-04-18	106.30	109.30	106.20	107.80	6,403,615
2023-04-17	109.60	110.10	105.00	105.70	10,045,979
2023-04-14	114.90	115.00	108.90	108.90	12,215,393
2023-04-13	110.90	114.30	110.50	113.80	10,083,477
2023-04-12	111.30	113.30	109.30	110.70	9,804,441
2023-04-11	110.00	110.90	109.30	110.60	4,331,092
2023-04-10	109.20	109.20	109.20	109.20	0
2023-04-07	109.20	109.20	109.20	109.20	0
2023-04-06	108.70	109.90	106.90	109.20	6,382,917
2023-04-05	106.00	109.40	105.70	107.10	14,575,658
2023-04-04	105.00	105.20	102.70	104.30	6,811,579
2023-04-03	103.60	103.70	101.10	103.40	6,231,265
2023-03-31	105.45	105.65	103.25	104.25	4,934,419
2023-03-30	102.30	103.85	100.80	103.85	6,080,776
2023-03-29	101.50	102.85	100.60	101.35	5,450,005
2023-03-28	98.60	100.65	97.08	100.60	6,707,033
2023-03-27	103.05	103.70	99.30	99.30	6,844,690
2023-03-24	101.90	104.20	101.80	103.45	5,907,966
2023-03-23	101.30	104.40	101.30	104.00	8,324,710
2023-03-22	97.90	101.00	97.38	99.90	9,171,553
2023-03-21	105.70	107.10	98.30	98.46	11,039,605
2023-03-20	102.10	107.70	102.10	105.15	8,994,822
2023-03-17	100.75	101.90	95.94	100.65	27,745,867
2023-03-16	107.20	109.95	94.18	100.55	12,724,751
2023-03-15	107.40	111.00	104.75	107.10	9,690,398
2023-03-14	105.55	107.65	104.80	107.65	5,453,259
2023-03-13	103.10	108.55	102.30	107.25	11,917,276
2023-03-10	97.56	103.20	96.38	101.90	7,918,445
2023-03-09	98.38	100.55	98.38	99.04	4,232,261
2023-03-08	98.34	100.50	97.48	99.98	4,476,693
2023-03-07	102.40	104.20	98.94	99.08	5,434,996
2023-03-06	106.00	106.00	103.75	103.75	3,219,517
2023-03-03	104.65	105.75	104.65	105.15	3,982,267
2023-03-02	104.90	105.10	103.90	104.70	4,560,303
2023-03-01	103.70	105.05	102.70	104.60	3,562,098
2023-02-28	101.60	102.25	100.70	102.05	11,418,583
2023-02-27	101.10	102.10	100.60	101.75	3,000,801
2023-02-24	100.10	101.70	100.10	101.05	2,873,911
2023-02-23	101.85	102.25	100.90	101.20	4,748,954
2023-02-22	99.96	101.15	99.78	101.15	2,503,261
2023-02-21	102.00	104.10	100.80	101.55	3,578,512
2023-02-20	101.80	103.35	101.20	103.35	2,374,089
2023-02-17	103.45	103.45	100.70	101.75	3,791,633
2023-02-16	101.40	103.10	101.25	102.55	4,197,266
2023-02-15	102.90	102.90	99.90	102.55	9,093,065
2023-02-14	99.72	101.55	97.50	100.55	6,340,303
2023-02-13	101.00	101.00	98.18	98.58	3,911,452
2023-02-10	100.50	102.05	100.15	100.65	4,264,728
2023-02-09	105.40	105.80	102.00	102.45	4,084,308
2023-02-08	107.90	108.10	105.20	105.35	3,257,420
2023-02-07	105.00	107.55	104.70	106.60	3,932,532
2023-02-06	104.40	106.35	103.65	105.45	4,426,182
2023-02-03	108.10	108.10	104.30	104.45	8,025,535
2023-02-02	111.00	111.10	108.60	108.90	8,700,972
2023-02-01	111.10	111.10	108.45	109.35	3,747,168
2023-01-31	111.80	111.85	109.85	111.05	4,020,295
2023-01-30	111.50	113.00	111.05	112.35	4,162,699
2023-01-27	111.90	114.55	111.90	113.65	3,520,838
2023-01-26	115.30	116.80	114.25	115.10	5,007,600
2023-01-25	115.60	116.80	113.90	116.00	6,402,444
2023-01-24	114.95	116.65	114.35	116.25	6,839,077
2023-01-23	118.05	118.05	113.85	114.10	5,401,645
2023-01-20	116.75	118.05	114.95	115.60	5,483,913
2023-01-19	116.10	116.60	111.50	116.60	16,573,247
2023-01-18	116.40	118.20	114.75	116.75	6,604,877
2023-01-17	118.95	119.80	116.70	116.70	7,701,593
2023-01-16	122.20	123.85	118.60	118.95	8,518,312
2023-01-13	122.00	124.05	121.80	123.10	6,472,572
2023-01-12	121.90	123.30	120.75	122.15	5,548,112
2023-01-11	124.80	125.10	120.20	120.20	6,530,356
2023-01-10	121.00	123.90	120.15	122.40	7,192,666
2023-01-09	127.60	127.60	122.00	122.00	8,567,378
2023-01-06	123.80	126.10	122.35	125.50	9,802,568
2023-01-05	120.10	123.65	119.45	122.90	7,961,634
2023-01-04	117.75	120.45	115.60	119.95	10,374,092
2023-01-03	114.05	115.60	113.90	115.00	6,506,302
2023-01-02	112.90	112.90	112.90	112.90	0
2022-12-30	114.50	114.50	112.90	112.90	1,165,558
2022-12-29	115.00	115.00	113.50	113.50	2,934,046
2022-12-28	112.40	115.40	112.40	114.45	5,211,013
2022-12-27	112.20	112.20	112.20	112.20	0
2022-12-26	112.20	112.20	112.20	112.20	0
2022-12-23	113.35	113.35	111.80	112.20	1,261,853
2022-12-22	112.85	113.45	111.75	112.35	4,238,120
2022-12-21	110.00	113.35	109.90	112.30	5,843,104
2022-12-20	109.00	110.25	107.30	109.85	6,888,637
2022-12-19	107.80	109.25	106.90	108.05	6,204,546
2022-12-16	108.40	109.20	107.30	107.30	15,967,889
2022-12-15	106.70	110.15	106.30	109.25	4,855,110
2022-12-14	109.75	111.80	108.45	108.45	4,729,914
2022-12-13	107.30	112.40	107.20	110.35	9,222,572
2022-12-12	106.80	108.05	106.70	106.85	3,960,288
2022-12-09	108.60	109.00	107.30	108.60	5,414,189
2022-12-08	106.80	109.85	106.25	108.25	3,362,006
2022-12-07	105.00	108.10	105.00	106.80	5,066,771
2022-12-06	106.70	106.95	105.40	106.05	5,482,332
2022-12-05	109.00	110.20	107.45	107.80	3,487,836
2022-12-02	108.00	109.45	106.60	108.30	5,794,511
2022-12-01	106.25	108.85	105.70	108.50	5,260,168
2022-11-30	105.60	106.45	105.05	105.60	4,272,869
2022-11-29	106.60	107.50	102.75	104.90	5,307,332
2022-11-28	106.50	107.40	104.95	106.35	3,529,948
2022-11-25	107.00	107.80	105.60	106.70	6,583,033
2022-11-24	106.00	106.50	103.95	106.00	3,708,851
2022-11-23	105.00	105.40	104.20	104.20	2,150,518
2022-11-22	104.00	104.90	101.20	104.45	3,381,503
2022-11-21	101.00	102.65	99.34	101.85	5,942,892
2022-11-18	102.50	102.50	99.76	100.05	3,215,053
2022-11-17	103.00	103.00	99.56	100.05	2,912,815
2022-11-16	101.60	102.70	99.94	101.45	4,727,389
2022-11-15	104.50	107.65	100.90	101.50	5,149,692
2022-11-14	103.90	106.00	102.75	106.00	5,714,281
2022-11-11	104.00	106.15	103.10	104.25	9,225,156
2022-11-10	99.00	103.60	98.40	103.00	15,126,192
2022-11-09	98.02	99.72	97.50	98.78	5,698,469
2022-11-08	93.70	97.78	92.90	97.78	4,322,644
2022-11-07	94.80	95.54	93.64	94.28	8,761,522
2022-11-04	90.10	94.86	90.10	93.90	4,006,824
2022-11-03	89.10	90.86	88.28	89.52	2,836,046
2022-11-02	91.56	93.06	90.52	90.60	2,781,887
2022-11-01	90.16	91.60	89.04	91.30	3,798,892
2022-10-31	90.00	90.00	88.16	88.72	4,084,778
2022-10-28	92.14	92.60	89.22	90.00	3,541,688
2022-10-27	94.86	95.26	92.96	94.06	2,933,094
2022-10-26	93.56	95.00	93.42	94.80	3,286,338
2022-10-25	95.00	95.00	91.42	93.60	2,356,979
2022-10-24	90.00	94.74	89.98	93.00	7,801,303
2022-10-21	87.00	90.70	86.64	90.58	6,118,803
2022-10-20	82.00	88.82	82.00	88.66	6,485,081
2022-10-19	85.80	85.80	82.94	83.00	3,678,088
2022-10-18	85.92	87.50	85.28	85.42	2,903,082
2022-10-17	83.58	86.82	83.58	85.94	5,391,584
2022-10-14	85.70	86.48	83.50	83.76	6,355,564
2022-10-13	83.00	87.82	83.00	84.86	8,929,064
2022-10-12	86.90	86.90	83.32	83.56	4,611,193
2022-10-11	87.56	87.56	85.42	85.92	3,440,528
2022-10-10	90.24	91.00	86.80	86.80	2,850,365
2022-10-07	90.02	90.24	88.02	89.36	3,382,228
2022-10-06	91.26	92.00	90.14	90.34	2,951,189
2022-10-05	91.54	92.62	90.44	90.86	3,379,980
2022-10-04	91.58	92.48	90.10	91.94	3,863,087
2022-10-03	90.82	91.30	88.46	91.16	4,341,535
2022-09-30	86.68	90.58	86.40	90.18	7,432,599
2022-09-29	86.00	87.72	84.38	86.50	3,645,313
2022-09-28	83.66	86.32	81.40	86.30	7,726,981
2022-09-27	86.24	86.72	83.94	84.28	4,207,145
2022-09-26	84.16	86.54	82.82	86.26	6,271,325
2022-09-23	89.24	90.44	85.48	86.24	6,612,602
2022-09-22	89.44	90.28	87.88	89.76	2,106,984
2022-09-21	87.56	89.62	87.56	88.70	7,162,338
2022-09-20	88.46	89.80	86.94	87.80	9,280,586
2022-09-19	87.56	87.56	87.56	87.56	0
2022-09-16	86.86	88.48	85.34	87.56	11,110,131
2022-09-15	89.08	90.18	87.66	88.48	4,298,355
2022-09-14	90.68	90.68	88.92	89.78	4,199,234
2022-09-13	92.12	93.78	90.02	90.02	6,770,176
2022-09-12	92.70	93.36	91.24	92.36	4,652,556
2022-09-09	90.00	92.24	89.48	91.64	4,838,970
2022-09-08	90.00	90.00	88.16	88.68	3,056,115
2022-09-07	88.00	88.88	86.62	88.40	5,111,846
2022-09-06	87.50	89.56	87.02	88.54	3,515,149
2022-09-05	88.26	89.16	86.96	88.26	3,599,692
2022-09-02	86.00	88.78	85.22	88.30	8,721,965
2022-09-01	88.88	90.14	85.30	85.84	6,129,823
2022-08-31	89.70	91.78	89.70	90.72	7,169,347
2022-08-30	92.04	92.06	90.44	90.44	4,598,612
2022-08-29	92.72	92.72	92.72	92.72	0
2022-08-26	95.16	95.16	92.44	92.72	2,933,794
2022-08-25	94.80	95.56	93.40	93.40	3,139,738
2022-08-24	91.50	94.06	91.50	93.50	2,639,213
2022-08-23	92.20	94.64	92.06	93.42	4,852,186
2022-08-22	92.20	94.00	92.20	93.32	3,396,878
2022-08-19	94.14	94.38	93.04	93.94	6,747,606
2022-08-18	90.42	94.46	90.42	93.94	6,162,924
2022-08-17	93.60	93.60	91.18	91.84	4,661,840
2022-08-16	94.60	94.78	92.30	92.62	3,199,655
2022-08-15	94.32	94.72	92.82	93.30	4,068,421
2022-08-12	93.44	95.64	92.02	94.88	6,572,718
2022-08-11	93.92	95.34	93.18	93.22	5,330,786
2022-08-10	94.00	94.92	92.92	94.92	4,829,933
2022-08-09	92.00	93.66	91.42	92.62	4,578,049
2022-08-08	91.00	91.92	90.46	91.50	5,311,087
2022-08-05	90.04	91.78	87.66	90.32	7,149,780
2022-08-04	86.40	90.64	85.52	90.50	9,648,146
2022-08-03	83.64	86.20	83.64	84.34	6,005,629
2022-08-02	85.00	86.28	82.88	85.14	6,235,018
2022-08-01	82.70	85.70	82.70	83.94	5,197,106
2022-07-29	83.96	84.38	82.32	83.10	6,866,042
2022-07-28	81.78	83.42	81.00	83.42	8,584,914
2022-07-27	78.22	81.20	78.22	80.28	2,677,654
2022-07-26	79.66	80.54	78.72	80.24	5,227,871
2022-07-25	79.56	80.70	78.82	79.22	3,304,238
2022-07-22	79.52	81.56	79.52	81.18	4,741,274
2022-07-21	78.60	79.26	76.90	79.26	6,353,095
2022-07-20	75.70	80.90	75.70	79.62	7,023,410
2022-07-19	76.80	77.50	75.72	77.10	4,407,382
2022-07-18	76.22	76.82	75.40	76.18	5,186,036
2022-07-15	75.00	76.14	74.22	74.42	4,161,617
2022-07-14	78.52	79.00	74.84	75.40	5,145,074
2022-07-13	78.02	78.92	77.14	78.78	5,748,478
2022-07-12	80.90	80.90	78.16	78.42	4,444,507
2022-07-11	79.30	79.94	78.06	79.48	4,407,145
2022-07-08	81.10	83.08	79.74	80.44	10,008,920
2022-07-07	78.06	81.00	76.94	79.78	8,375,468
2022-07-06	77.20	79.30	75.34	76.08	15,343,684
2022-07-05	80.50	81.06	77.94	78.14	7,115,658
2022-07-04	76.88	80.96	76.88	80.26	5,268,971
2022-07-01	78.00	78.44	75.32	77.24	6,699,901
2022-06-30	80.64	80.64	78.18	78.52	5,954,734
2022-06-29	80.00	80.52	79.00	80.36	4,106,811
2022-06-28	82.50	82.50	80.26	80.44	7,764,933
2022-06-27	81.50	83.42	81.12	81.12	3,180,984
2022-06-24	79.14	81.10	78.18	80.86	6,888,825
2022-06-23	82.50	82.74	80.36	80.42	6,624,480
2022-06-22	81.60	84.20	81.26	83.94	6,813,953
2022-06-21	81.00	83.52	80.78	82.38	5,205,111
2022-06-20	79.22	81.36	79.22	81.08	3,231,101
2022-06-17	78.48	80.84	77.58	80.68	12,857,791
2022-06-16	76.90	78.18	76.82	77.72	14,124,137
2022-06-15	75.16	78.38	75.16	77.14	5,512,097
2022-06-14	82.80	82.80	74.70	75.78	15,230,831
2022-06-13	82.18	84.22	81.38	81.38	7,760,231
2022-06-10	81.26	82.76	79.68	82.70	5,292,103
2022-06-09	83.62	83.62	81.24	81.24	3,859,672
2022-06-08	82.98	84.26	82.50	83.58	6,188,753
2022-06-07	83.40	83.40	81.40	82.58	4,999,875
2022-06-06	84.00	84.24	81.70	81.80	5,120,211
2022-06-03	81.72	81.72	81.72	81.72	0
2022-06-02	81.72	81.72	81.72	81.72	0
2022-06-01	80.52	81.88	79.82	81.72	6,157,957
2022-05-31	82.00	82.54	80.26	80.62	9,266,514
2022-05-30	82.52	83.44	81.98	82.08	4,269,757
2022-05-27	83.60	84.16	82.62	82.74	8,640,035
2022-05-26	86.22	86.22	83.22	83.76	5,619,957
2022-05-25	87.60	88.36	85.68	85.82	4,611,583
2022-05-24	84.80	87.82	84.80	87.62	4,919,619
2022-05-23	83.50	87.08	82.94	85.88	13,441,756
2022-05-20	83.64	84.34	82.76	83.46	4,559,293
2022-05-19	79.94	83.06	78.78	83.06	8,764,841
2022-05-18	85.72	86.50	82.72	82.72	6,184,705
2022-05-17	85.90	87.00	84.92	85.80	4,973,901
2022-05-16	83.70	85.32	83.00	85.00	4,418,967
2022-05-13	80.88	84.44	80.88	83.60	5,412,836
2022-05-12	85.80	86.26	80.74	80.96	10,060,248
2022-05-11	87.12	88.40	86.00	86.06	5,045,639
2022-05-10	89.32	89.38	86.88	87.30	5,459,189
2022-05-09	90.00	90.52	87.32	87.64	5,461,487
2022-05-06	92.00	92.00	89.80	91.08	8,949,168
2022-05-05	91.70	94.10	90.32	90.48	7,544,623
2022-05-04	92.80	92.80	90.08	90.34	4,446,229
2022-05-03	89.90	92.94	89.00	91.74	6,690,242
2022-05-02	91.58	91.58	91.58	91.58	0
2022-04-29	90.50	92.64	90.34	91.58	5,812,604
2022-04-28	89.94	90.26	88.72	89.38	5,708,553
2022-04-27	91.56	92.10	90.00	90.62	6,259,491
2022-04-26	89.08	92.24	88.72	91.56	6,801,395
2022-04-25	89.72	90.34	88.40	89.18	6,395,442
2022-04-22	90.92	92.00	90.30	90.60	6,087,396
2022-04-21	92.40	93.06	90.36	90.54	5,915,015
2022-04-20	96.80	97.78	89.02	92.00	16,715,531
2022-04-19	97.72	99.64	97.10	97.32	7,314,098
2022-04-18	97.24	97.24	97.24	97.24	0
2022-04-15	97.24	97.24	97.24	97.24	0
2022-04-14	98.80	99.42	97.24	97.24	5,164,602
2022-04-13	97.54	99.32	96.52	98.66	6,854,627
2022-04-12	94.40	97.54	94.14	97.54	9,532,130
2022-04-11	94.24	95.60	93.44	94.14	4,010,978
2022-04-08	93.48	94.34	91.56	94.10	5,574,991
2022-04-07	92.84	93.10	91.20	92.48	3,695,329
2022-04-06	91.00	92.50	91.00	92.50	4,988,335
2022-04-05	93.84	93.84	91.54	92.14	5,754,166
2022-04-04	91.70	94.22	91.70	93.48	5,915,750
2022-04-01	91.66	92.40	90.84	91.88	4,071,608
2022-03-31	91.36	92.48	91.24	91.44	6,081,396
2022-03-30	89.30	91.96	88.84	91.96	8,876,864
2022-03-29	91.10	92.82	87.24	88.58	7,910,904
2022-03-28	90.40	91.52	89.20	90.62	6,167,719
2022-03-25	90.64	91.26	89.22	91.20	6,777,686
2022-03-24	87.84	91.02	86.82	91.02	10,811,809
2022-03-23	87.00	88.10	86.60	87.30	8,583,222
2022-03-22	90.00	90.78	86.54	86.74	10,540,527
2022-03-21	90.50	90.74	87.80	89.52	11,483,291
2022-03-18	94.32	94.36	89.80	90.12	30,044,636
2022-03-17	90.50	94.20	89.56	93.56	17,430,794
2022-03-16	100.00	100.00	87.78	88.98	31,242,580
2022-03-15	99.84	100.20	95.56	98.16	6,999,319
2022-03-14	102.30	102.65	99.82	101.10	4,930,630
2022-03-11	106.90	108.75	100.95	103.35	11,700,236
2022-03-10	99.00	106.30	98.20	105.45	10,604,077
2022-03-09	108.90	108.90	96.00	99.24	15,843,189
2022-03-08	108.10	110.85	104.65	109.75	15,401,108
2022-03-07	103.60	107.95	103.60	106.35	12,653,366
2022-03-04	100.95	103.80	100.05	102.80	6,399,976
2022-03-03	104.00	105.80	100.20	100.20	8,083,983
2022-03-02	104.85	108.30	103.65	103.65	10,297,675
2022-03-01	100.00	104.25	99.02	103.85	10,606,793
2022-02-28	95.46	100.45	95.00	99.20	11,515,694
2022-02-25	98.64	99.78	94.46	94.46	10,023,166
2022-02-24	97.24	102.60	96.94	99.90	16,340,014
2022-02-23	95.42	96.44	93.48	96.44	6,797,377
2022-02-22	95.20	97.50	94.24	95.60	8,296,117
2022-02-21	95.18	95.46	92.60	94.48	8,326,837
2022-02-18	95.10	96.90	94.86	95.14	7,005,527
2022-02-17	93.12	95.12	92.12	94.66	11,673,833
2022-02-16	90.10	92.48	90.10	92.48	4,828,218
2022-02-15	93.36	93.96	89.68	90.00	5,122,747
2022-02-14	92.28	93.76	91.20	93.00	7,348,390
2022-02-11	90.36	91.40	88.62	91.26	5,311,627
2022-02-10	92.64	92.66	90.62	91.22	3,922,853
2022-02-09	93.98	94.02	92.50	92.56	3,529,105
2022-02-08	94.62	94.62	92.66	93.32	2,804,734
2022-02-07	91.60	93.32	90.74	93.32	4,716,126
2022-02-04	89.00	91.48	88.92	91.10	4,863,312
2022-02-03	89.94	90.64	88.90	89.06	5,733,369
2022-02-02	88.42	91.26	88.42	90.42	5,269,209
2022-02-01	90.00	90.50	88.54	90.50	4,140,981
2022-01-31	89.18	89.18	87.08	88.86	4,994,851
2022-01-28	88.10	89.82	87.32	87.56	6,015,410
2022-01-27	88.92	89.90	87.12	88.10	6,598,178
2022-01-26	94.98	94.98	90.20	90.20	4,771,491
2022-01-25	92.72	94.88	92.26	93.80	4,010,199
2022-01-24	95.92	96.70	91.16	91.38	6,199,951
2022-01-21	96.30	96.80	94.70	95.98	5,987,924
2022-01-20	93.00	97.50	93.00	96.28	9,023,312
2022-01-19	93.40	93.58	88.68	93.42	8,350,862
2022-01-18	91.00	92.34	89.60	91.36	5,220,005
2022-01-17	90.50	92.06	90.22	91.68	2,863,050
2022-01-14	91.90	91.90	90.00	90.84	4,975,422
2022-01-13	91.16	92.26	91.16	91.34	4,280,302
2022-01-12	91.46	92.06	90.50	91.30	4,184,745
2022-01-11	89.98	91.20	89.58	91.14	5,988,442
2022-01-10	88.36	90.06	88.16	89.00	6,597,699
2022-01-07	89.14	90.84	88.50	89.66	7,780,155
2022-01-06	87.78	88.54	86.66	86.82	4,665,973
2022-01-05	90.50	90.50	88.16	88.94	3,591,293
2022-01-04	89.78	90.00	87.56	89.32	6,084,529
2022-01-03	88.82	88.82	88.82	88.82	0
2021-12-31	88.98	89.14	87.92	88.82	1,936,284
2021-12-30	88.98	88.98	86.64	87.66	2,630,949
2021-12-29	87.68	88.50	86.88	87.56	5,115,289
2021-12-28	87.08	87.08	87.08	87.08	0
2021-12-27	87.08	87.08	87.08	87.08	0
2021-12-24	87.80	87.80	86.80	87.08	1,370,660
2021-12-23	88.00	88.26	86.54	86.68	4,742,123
2021-12-22	85.58	87.28	85.58	87.26	3,309,843
2021-12-21	85.92	87.98	85.88	86.48	3,705,027
2021-12-20	86.12	88.78	85.72	85.72	4,192,889
2021-12-17	85.54	89.24	85.54	87.84	16,731,804
2021-12-16	82.66	85.48	81.50	85.04	8,448,610
2021-12-15	81.66	82.14	80.42	80.74	16,800,774
2021-12-14	83.78	84.24	81.88	82.14	9,244,985
2021-12-13	86.50	86.56	82.98	83.36	7,494,109
2021-12-10	87.16	87.96	83.90	85.74	9,573,980
2021-12-09	90.54	91.72	87.46	87.62	13,476,043
2021-12-08	93.42	93.44	90.54	91.38	9,839,661
2021-12-07	93.00	93.00	91.12	92.12	5,146,626
2021-12-06	91.76	93.00	90.94	91.36	4,616,805
2021-12-03	92.10	92.82	90.60	91.44	5,946,883
2021-12-02	94.50	94.50	92.22	92.22	6,665,455
2021-12-01	98.00	98.00	94.60	95.02	5,108,179
2021-11-30	94.72	98.22	94.18	97.06	7,795,617
2021-11-29	95.42	96.10	93.96	94.50	3,936,103
2021-11-26	94.54	97.20	93.06	95.40	6,656,211
2021-11-25	94.54	95.20	93.58	94.68	3,064,307
2021-11-24	95.72	96.32	92.66	93.48	6,548,201
2021-11-23	96.00	97.50	95.48	95.62	5,148,925
2021-11-22	101.00	101.70	96.26	97.00	5,662,474
2021-11-19	105.75	105.75	101.50	101.75	5,570,697
2021-11-18	103.90	106.65	103.10	103.75	6,525,930
2021-11-17	103.50	106.00	103.50	105.90	6,425,216
2021-11-16	105.00	106.20	103.75	104.50	7,052,804
2021-11-15	102.65	105.30	102.50	105.30	6,408,066
2021-11-12	104.95	106.20	103.00	104.40	14,848,481
2021-11-11	99.30	105.75	99.30	105.35	12,499,962
2021-11-10	94.66	100.30	94.30	99.84	13,138,846
2021-11-09	94.12	96.04	93.90	94.46	4,002,977
2021-11-08	93.60	95.14	92.86	94.56	5,998,492
2021-11-05	91.80	93.90	91.16	93.20	6,707,271
2021-11-04	92.20	93.28	91.30	92.10	6,317,098
2021-11-03	91.40	92.48	90.00	91.80	10,363,060
2021-11-02	93.50	93.62	90.80	91.30	6,533,134
2021-11-01	94.00	95.00	92.28	93.78	6,766,524
2021-10-29	97.88	97.88	93.76	93.76	9,004,954
2021-10-28	97.04	98.56	96.38	96.38	5,498,729
2021-10-27	95.84	98.64	94.94	97.48	7,599,419
2021-10-26	99.82	99.82	95.28	95.50	9,513,574
2021-10-25	97.06	99.18	96.86	98.12	8,103,461
2021-10-22	97.58	98.50	96.82	97.18	11,270,080
2021-10-21	98.00	98.28	96.56	96.68	6,007,849
2021-10-20	98.50	98.88	97.14	98.82	5,589,939
2021-10-19	101.10	102.55	96.72	97.60	9,893,554
2021-10-18	99.98	100.90	99.38	100.25	6,075,361
2021-10-15	103.15	103.15	99.02	99.42	6,755,950
2021-10-14	98.84	102.65	98.84	102.20	8,572,712
2021-10-13	93.34	99.18	93.34	98.72	19,513,411
2021-10-12	95.62	95.62	93.74	95.52	5,255,576
2021-10-11	95.74	95.94	93.60	94.80	3,707,471
2021-10-08	94.86	96.50	93.90	94.60	5,641,860
2021-10-07	94.00	96.64	93.72	94.64	7,124,110
2021-10-06	91.94	93.66	91.14	93.58	5,964,021
2021-10-05	95.06	95.06	91.46	92.10	5,636,518
2021-10-04	93.80	94.76	92.60	93.08	5,363,100
2021-10-01	94.48	96.84	93.94	94.50	11,444,201
2021-09-30	93.20	96.10	92.14	95.62	10,477,207
2021-09-29	93.68	93.76	90.92	93.00	11,470,028
2021-09-28	92.40	93.60	92.18	93.04	9,228,634
2021-09-27	91.52	93.50	90.60	93.00	7,731,554
2021-09-24	90.32	92.82	90.32	91.10	8,876,626
2021-09-23	92.76	92.76	89.40	89.98	8,116,873
2021-09-22	93.28	94.26	91.48	91.92	12,489,412
2021-09-21	92.60	94.26	92.08	92.92	6,855,051
2021-09-20	89.90	93.04	88.20	92.64	9,212,323
2021-09-17	91.44	92.72	89.44	89.86	21,926,900
2021-09-16	92.84	93.66	90.20	90.66	7,240,157
2021-09-15	94.88	95.34	92.46	92.96	5,921,989
2021-09-14	92.92	96.02	92.74	94.26	11,288,496
2021-09-13	91.26	93.10	89.00	93.10	7,575,655
2021-09-10	93.02	93.54	91.40	91.40	4,954,235
2021-09-09	94.44	94.54	92.44	92.48	6,424,460
2021-09-08	95.00	95.48	94.00	94.16	5,812,815
2021-09-07	98.02	98.66	95.10	95.10	7,357,247
2021-09-06	99.00	101.35	98.04	98.56	4,480,296
2021-09-03	95.66	99.64	94.74	99.02	12,967,375
2021-09-02	98.16	98.26	95.10	95.10	9,406,517
2021-09-01	99.70	100.45	99.50	100.25	6,798,513
2021-08-31	99.84	101.10	99.26	99.26	6,889,689
2021-08-30	99.56	99.56	99.56	99.56	0
2021-08-27	98.26	99.56	97.38	99.56	6,004,739
2021-08-26	98.32	98.38	97.22	97.94	4,505,571
2021-08-25	99.56	100.10	98.44	98.44	4,683,137
2021-08-24	100.00	101.35	99.88	100.00	6,370,777
2021-08-23	98.00	100.00	97.50	99.56	3,937,853
2021-08-20	97.80	97.92	96.30	97.80	3,511,901
2021-08-19	96.66	96.88	95.58	96.76	6,552,509
2021-08-18	98.50	98.66	96.84	96.98	4,557,080
2021-08-17	97.88	100.10	97.22	97.64	6,616,845
2021-08-16	97.50	98.70	96.80	97.82	4,838,838
2021-08-13	95.98	97.66	95.60	97.34	6,599,223
2021-08-12	97.20	97.84	95.28	95.28	9,433,727
2021-08-11	96.64	97.82	96.16	97.06	10,007,194
2021-08-10	98.02	98.60	96.50	96.88	9,660,013
2021-08-09	101.30	101.30	97.66	97.66	12,350,510
2021-08-06	103.05	104.60	101.20	101.40	6,886,403
2021-08-05	105.25	108.25	100.45	102.65	10,639,793
2021-08-04	108.50	108.50	105.90	106.05	5,149,496
2021-08-03	106.45	108.05	104.75	107.60	4,258,555
2021-08-02	106.55	107.05	105.15	106.05	4,025,260
2021-07-30	103.25	108.30	103.00	107.05	7,279,012
2021-07-29	104.70	105.15	103.90	104.60	15,297,820
2021-07-28	103.85	103.85	102.15	102.65	3,126,063
2021-07-27	101.15	103.70	100.55	103.00	4,882,617
2021-07-26	100.30	102.25	99.74	101.85	5,099,388
2021-07-23	102.80	103.25	99.60	100.00	7,169,954
2021-07-22	105.00	105.50	101.90	101.90	7,386,514
2021-07-21	106.00	106.00	103.55	104.50	3,172,636
2021-07-20	105.00	105.40	103.10	104.95	7,024,387
2021-07-19	102.60	104.75	101.85	104.45	4,020,633
2021-07-16	106.60	106.60	102.30	103.25	4,971,860
2021-07-15	102.40	106.55	102.40	105.60	7,501,114
2021-07-14	103.30	103.75	102.45	103.00	4,748,690
2021-07-13	102.60	104.15	101.60	103.85	4,988,758
2021-07-12	103.20	104.20	102.00	103.50	4,664,139
2021-07-09	105.00	105.45	101.90	102.35	5,864,017
2021-07-08	104.00	106.05	104.00	105.00	6,540,417
2021-07-07	105.80	107.45	105.20	106.00	4,168,573
2021-07-06	107.00	107.85	105.20	105.80	4,117,504
2021-07-05	104.80	107.25	104.80	106.15	3,774,108
2021-07-02	102.45	104.90	101.50	104.10	4,734,489
2021-07-01	102.25	103.90	101.70	102.00	6,252,963
2021-06-30	103.00	103.00	100.85	101.20	5,787,015
2021-06-29	103.60	103.60	101.20	101.95	8,515,182
2021-06-28	106.75	107.00	104.10	104.10	3,815,037
2021-06-25	107.25	107.35	105.70	106.15	4,404,446
2021-06-24	106.25	107.45	105.45	106.40	5,193,425
2021-06-23	108.00	108.00	106.10	106.90	4,285,226
2021-06-22	106.50	107.05	104.45	106.75	6,897,811
2021-06-21	106.50	106.85	105.00	106.10	6,767,852
2021-06-18	106.30	108.50	106.00	106.80	19,939,254
2021-06-17	110.40	110.40	106.00	106.00	12,078,238
2021-06-16	112.05	113.00	109.65	112.60	7,751,353
2021-06-15	111.90	112.15	109.20	109.35	7,594,696
2021-06-14	112.45	113.15	110.40	111.65	6,035,218
2021-06-11	112.50	113.65	111.70	113.20	5,761,374
2021-06-10	110.25	111.00	109.90	110.70	7,724,046
2021-06-09	112.20	112.20	109.25	110.70	8,446,671
2021-06-08	112.55	112.95	110.50	111.70	5,967,041
2021-06-07	115.20	115.25	112.10	112.10	8,363,633
2021-06-04	112.75	115.75	111.15	115.55	9,749,739
2021-06-03	117.00	117.00	112.25	112.25	8,944,272
2021-06-02	114.75	117.30	114.25	117.00	7,445,924
2021-06-01	112.35	115.75	112.00	114.25	8,635,056
2021-05-28	114.40	114.95	108.40	109.70	13,418,868
2021-05-27	120.55	120.55	112.30	113.90	22,550,255
2021-05-26	122.70	123.65	121.15	121.15	7,729,933
2021-05-25	121.50	121.75	120.25	121.50	6,001,025
2021-05-24	120.90	121.35	120.00	120.60	2,887,844
2021-05-21	117.95	122.10	117.95	120.90	7,258,049
2021-05-20	117.90	119.20	117.05	118.25	6,828,630
2021-05-19	119.15	120.50	118.35	120.50	7,531,216
2021-05-18	121.90	123.00	119.70	120.30	6,329,691
2021-05-17	118.40	121.00	117.80	121.00	6,325,330
2021-05-14	116.10	117.75	115.30	117.35	6,136,703
2021-05-13	117.80	117.90	114.60	115.85	6,501,786
2021-05-12	120.65	120.65	118.30	118.40	6,697,631
2021-05-11	118.60	120.20	116.20	119.50	8,421,583
2021-05-10	122.00	122.95	119.50	119.85	15,532,071
2021-05-07	116.70	119.90	116.65	119.05	10,393,593
2021-05-06	111.25	116.50	110.50	116.50	8,912,111
2021-05-05	110.05	110.90	109.10	110.20	4,323,088
2021-05-04	110.00	111.70	108.30	110.25	8,158,471
2021-04-30	107.80	108.25	106.15	107.40	6,173,149
2021-04-29	111.80	112.70	106.85	107.80	6,780,198
2021-04-28	113.05	113.05	110.35	110.70	6,719,188
2021-04-27	116.80	116.80	113.05	113.20	4,704,560
2021-04-26	117.35	117.60	115.10	115.40	7,518,195
2021-04-23	117.40	118.00	115.30	117.20	7,091,480
2021-04-22	115.40	118.55	115.00	117.40	9,908,770
2021-04-21	116.00	116.15	112.75	114.60	7,359,201
2021-04-20	115.00	115.65	113.30	114.50	5,997,152
2021-04-19	114.85	117.70	113.90	114.80	8,450,287
2021-04-16	114.45	114.85	112.70	113.95	6,976,700
2021-04-15	108.75	113.25	108.75	112.45	7,406,216
2021-04-14	109.75	110.50	108.95	109.60	4,437,321
2021-04-13	109.20	109.50	106.60	109.35	5,773,312
2021-04-12	108.80	110.40	108.20	108.75	4,590,206
2021-04-09	109.75	110.10	107.30	109.50	13,700,511
2021-04-08	108.00	110.05	107.20	110.05	6,662,960
2021-04-07	107.80	108.10	106.15	107.45	6,935,366
2021-04-06	106.25	107.95	105.05	107.40	8,706,519
2021-04-01	104.60	105.55	103.95	104.10	5,635,548
2021-03-31	102.50	104.75	101.40	104.00	24,638,877
2021-03-30	104.90	106.30	101.80	102.05	10,989,907
2021-03-29	105.00	107.35	104.65	105.40	7,741,462
2021-03-26	105.10	105.75	103.25	105.40	7,072,793
2021-03-25	105.65	105.75	102.95	104.05	7,161,998
2021-03-24	102.35	106.80	101.70	105.95	9,063,770
2021-03-23	104.65	105.35	101.55	102.05	12,078,055
2021-03-22	103.00	107.00	102.75	104.35	9,917,668
2021-03-19	103.50	105.65	103.45	104.80	20,564,278
2021-03-18	103.60	104.90	102.65	104.65	6,535,240
2021-03-17	104.90	105.20	102.40	102.50	7,392,499
2021-03-16	103.70	104.90	103.15	104.90	6,230,557
2021-03-15	103.00	104.30	102.50	103.65	7,166,026
2021-03-12	106.30	106.30	102.60	102.95	12,577,987
2021-03-11	106.50	109.20	106.15	106.70	12,464,110
2021-03-10	108.15	108.15	104.75	105.30	7,500,044
2021-03-09	106.70	108.70	105.60	107.70	16,407,476
2021-03-08	105.75	107.65	105.25	106.60	8,045,023
2021-03-05	102.90	106.45	102.65	104.95	5,315,955
2021-03-04	102.70	105.00	101.35	104.95	7,218,007
2021-03-03	106.00	106.00	101.70	102.35	7,583,699
2021-03-02	100.80	104.75	100.10	104.05	6,442,689
2021-03-01	103.00	104.70	101.30	101.30	5,649,905
2021-02-26	104.65	105.65	100.70	101.05	12,328,553
2021-02-25	107.50	108.30	104.55	106.50	8,958,340
2021-02-24	108.00	110.10	107.30	107.70	6,162,405
2021-02-23	108.45	110.30	106.45	108.50	11,086,324
2021-02-22	110.25	111.00	107.95	109.10	7,918,845
2021-02-19	108.70	109.70	106.35	109.10	9,724,574
2021-02-18	110.40	111.70	108.75	109.00	6,714,845
2021-02-17	111.10	112.70	108.75	109.25	7,514,102
2021-02-16	114.50	114.50	110.20	111.25	7,710,931
2021-02-15	111.30	114.75	111.00	113.45	9,850,941
2021-02-12	109.00	110.60	106.90	109.85	6,782,244
2021-02-11	112.65	112.95	109.15	109.80	6,937,081
2021-02-10	113.15	114.25	110.85	111.15	10,393,664
2021-02-09	114.50	114.65	111.60	112.20	6,169,856
2021-02-08	115.50	115.65	112.20	113.15	23,243,839
2021-02-05	113.05	114.60	111.80	114.20	8,497,907
2021-02-04	119.80	119.80	112.40	112.40	8,003,114
2021-02-03	115.00	116.40	114.10	116.20	5,236,900
2021-02-02	116.50	117.15	114.50	114.85	7,000,853
2021-02-01	117.60	120.90	115.90	116.90	8,840,597
2021-01-29	115.05	117.90	114.05	114.70	7,259,761
2021-01-28	112.60	117.25	111.00	115.85	9,082,292
2021-01-27	116.65	117.40	111.40	113.75	7,736,965
2021-01-26	118.30	118.60	116.55	117.70	7,063,702
2021-01-25	120.30	122.60	118.20	119.00	5,550,672
2021-01-22	122.00	122.00	116.75	119.50	5,599,114
2021-01-21	123.95	125.30	121.60	122.20	6,537,005
2021-01-20	120.55	123.15	120.00	123.00	5,429,246
2021-01-19	117.00	120.50	116.90	118.50	4,980,590
2021-01-18	117.10	117.40	113.80	116.20	4,555,069
2021-01-15	120.65	121.25	115.60	116.40	7,507,146
2021-01-14	122.05	123.45	120.05	120.05	7,719,443
2021-01-13	123.55	124.40	122.70	123.10	6,024,243
2021-01-12	128.35	128.90	122.85	122.85	10,947,004
2021-01-11	128.50	131.00	126.70	127.05	9,001,490
2021-01-08	134.25	134.25	128.90	129.15	11,687,599
2021-01-07	134.55	134.90	131.60	133.40	8,006,337
2021-01-06	133.15	137.00	132.40	133.85	7,788,249
2021-01-05	134.25	135.80	132.55	134.80	6,647,303
2021-01-04	126.55	136.00	126.55	133.70	22,096,713
2020-12-31	123.70	126.20	123.60	123.70	2,254,880
2020-12-30	127.40	127.40	123.70	123.70	5,825,116
2020-12-29	124.90	128.05	123.55	127.65	7,303,081
2020-12-24	122.50	124.30	122.50	123.45	2,029,348
2020-12-23	121.50	123.40	120.50	123.15	4,749,137
2020-12-22	123.70	124.55	121.45	121.45	5,855,543
2020-12-21	120.05	128.00	120.00	124.50	13,059,488
2020-12-18	123.55	124.80	119.85	119.90	28,243,125
2020-12-17	122.00	123.30	121.20	122.00	11,150,161
2020-12-16	121.25	121.45	120.00	121.15	9,198,631
2020-12-15	121.45	121.95	119.30	120.25	6,731,649
2020-12-14	121.00	121.80	117.50	119.10	13,458,301
2020-12-11	121.80	125.00	121.35	122.35	8,719,607
2020-12-10	122.60	123.50	120.40	122.45	9,097,355
2020-12-09	125.80	126.10	123.10	124.55	9,810,578
2020-12-08	125.35	127.85	124.50	126.65	12,358,816
2020-12-07	123.00	124.05	119.05	123.00	15,833,425
2020-12-04	125.60	126.60	118.65	121.90	13,452,097
2020-12-03	120.70	124.15	119.60	123.30	13,173,750
2020-12-02	119.50	121.00	115.05	119.20	12,968,660
2020-12-01	115.00	122.55	112.60	119.65	15,149,449
2020-11-30	111.20	114.30	109.40	113.20	14,042,407
2020-11-27	112.65	113.40	109.45	111.30	10,352,049
2020-11-26	111.90	114.05	110.75	112.95	6,445,198
2020-11-25	107.20	110.85	105.65	110.30	10,290,051
2020-11-24	108.45	108.45	102.50	106.55	14,164,838
2020-11-23	115.40	116.00	108.35	108.35	9,335,332
2020-11-20	113.00	115.30	112.00	114.30	5,794,200
2020-11-19	110.60	115.25	110.60	113.15	10,158,764
2020-11-18	109.00	113.10	109.00	111.65	16,393,065
2020-11-17	111.90	112.00	109.00	109.30	12,184,674
2020-11-16	116.05	117.05	112.30	112.30	9,147,270
2020-11-13	115.70	117.00	114.00	116.05	8,376,777
2020-11-12	113.40	116.65	111.90	115.45	14,783,117
2020-11-11	113.55	115.40	111.05	113.05	14,039,910
2020-11-10	120.50	123.00	113.30	113.75	16,749,075
2020-11-09	133.50	133.50	116.40	117.40	13,569,000
2020-11-06	129.50	132.80	128.70	130.85	23,211,160
2020-11-05	126.95	129.65	125.70	129.05	11,163,124
2020-11-04	130.20	130.20	125.10	126.95	8,480,628
2020-11-03	129.95	132.55	128.80	130.15	7,130,887
2020-11-02	125.75	128.45	122.00	127.15	4,449,559
2020-10-30	125.40	126.65	121.55	123.95	4,191,658
2020-10-29	122.20	126.05	118.35	126.05	12,588,634
2020-10-28	130.90	130.90	122.00	122.75	14,818,300
2020-10-27	130.95	133.00	128.70	130.95	10,377,417
2020-10-26	135.70	136.10	130.45	132.65	7,438,916
2020-10-23	134.40	136.20	131.90	133.75	10,493,525
2020-10-22	130.50	138.50	129.00	133.50	14,974,322
2020-10-21	151.00	152.55	127.00	131.30	26,847,089
2020-10-20	163.90	163.90	160.00	162.50	5,408,474
2020-10-16	161.70	164.50	160.85	161.75	4,325,603
2020-10-15	165.40	166.00	160.85	161.65	6,952,433
2020-10-14	163.85	166.85	162.70	166.00	23,760,914
2020-10-13	164.20	164.40	159.50	162.40	10,143,899
2020-10-12	164.05	168.20	163.05	164.40	10,939,403
2020-10-09	159.10	164.00	158.45	162.35	12,222,263
2020-10-08	155.10	157.70	153.30	156.85	8,598,636
2020-10-07	151.80	156.90	150.45	156.30	8,526,123
2020-10-06	155.00	160.55	151.50	152.65	10,820,888
2020-10-05	155.90	156.00	145.60	152.30	16,522,872
2020-10-02	183.10	186.90	156.10	156.55	25,149,338
2020-10-01	201.00	205.00	198.90	201.10	4,912,700
2020-09-30	202.10	203.90	200.50	202.50	4,272,410
2020-09-29	199.60	203.60	198.60	203.60	5,194,034
2020-09-28	199.50	204.20	197.55	199.55	3,916,543
2020-09-25	201.50	203.30	197.95	199.10	3,233,930
2020-09-24	197.50	199.90	193.30	199.10	5,905,533
2020-09-23	208.80	208.80	199.60	201.00	7,352,990
2020-09-22	204.70	207.80	202.70	207.10	6,022,150
2020-09-21	209.00	214.60	203.10	205.00	5,740,166
2020-09-18	212.00	216.60	211.70	213.50	14,987,910
2020-09-17	216.00	216.50	209.10	212.00	4,256,951
2020-09-16	219.50	223.10	218.20	218.70	4,489,717
2020-09-15	216.40	221.40	214.30	218.30	6,249,887
2020-09-14	210.00	213.40	208.80	213.20	3,944,182
2020-09-11	209.00	215.40	208.60	213.40	3,793,484
2020-09-10	206.50	210.60	205.50	205.80	3,930,229
2020-09-09	203.10	206.10	200.30	205.80	9,964,513
2020-09-08	203.70	204.30	198.60	202.90	6,696,036
2020-09-07	200.50	207.50	200.30	202.45	4,373,067
2020-09-04	200.00	204.40	198.00	198.68	4,617,337
2020-09-03	200.60	204.90	199.15	199.43	5,651,130
2020-09-02	210.60	210.70	200.60	201.95	6,886,303
2020-09-01	210.60	216.00	210.60	212.55	12,981,735
2020-08-28	206.30	209.10	201.00	207.85	5,495,897
2020-08-27	208.20	211.40	202.70	203.85	5,134,365
2020-08-26	203.70	208.10	200.40	207.30	3,437,886
2020-08-25	200.70	205.00	200.70	200.85	3,110,787
2020-08-24	203.30	207.80	200.60	201.15	3,167,111
2020-08-21	204.30	208.10	201.20	203.65	3,700,302
2020-08-20	199.25	205.20	199.25	204.20	4,625,595
2020-08-19	207.20	208.20	203.20	204.45	4,870,156
2020-08-18	210.50	214.70	207.60	210.30	9,151,456
2020-08-17	203.00	209.70	202.00	208.30	3,867,598
2020-08-14	206.70	208.00	199.90	200.80	3,923,978
2020-08-13	205.00	206.10	198.50	205.65	4,599,520
2020-08-12	201.20	207.20	197.90	206.40	8,896,165
2020-08-11	215.00	215.10	201.40	203.60	9,396,028
2020-08-10	218.90	223.70	218.60	219.50	5,755,847
2020-08-07	226.10	229.50	219.60	219.95	7,099,437
2020-08-06	233.30	233.30	225.30	225.30	7,482,564
2020-08-05	213.80	232.90	213.80	230.25	12,013,657
2020-08-04	210.10	213.10	199.85	211.85	9,444,492
2020-08-03	205.00	208.40	202.20	207.30	4,672,468
2020-07-31	200.10	205.20	199.80	203.40	5,275,519
2020-07-30	204.00	204.30	196.00	204.00	4,397,345
2020-07-29	207.50	211.40	202.30	204.00	6,734,367
2020-07-28	209.00	212.30	201.30	207.90	6,844,724
2020-07-27	203.10	210.90	203.10	209.65	6,617,829
2020-07-24	193.80	199.70	192.85	199.60	5,228,803
2020-07-23	195.70	200.30	195.25	197.18	5,653,857
2020-07-22	193.00	198.60	190.05	194.03	6,963,571
2020-07-21	195.00	198.40	190.45	191.03	6,455,172
2020-07-20	190.20	194.15	187.70	190.18	3,651,792
2020-07-17	186.00	190.75	185.15	190.18	4,186,555
2020-07-16	187.20	190.90	184.25	187.93	4,132,925
2020-07-15	187.75	193.95	186.25	188.55	5,736,867
2020-07-14	191.55	192.20	183.35	187.75	7,642,883
2020-07-13	191.25	193.05	187.70	191.70	4,558,641
2020-07-10	182.75	189.40	180.65	188.25	3,936,803
2020-07-09	189.10	191.40	186.55	186.65	4,972,084
2020-07-08	183.25	190.30	182.75	189.50	6,484,596
2020-07-07	182.00	184.55	178.65	183.20	3,619,769
2020-07-06	182.00	183.75	178.25	182.35	3,913,264
2020-07-03	180.20	180.20	176.60	178.80	2,873,205
2020-07-02	180.65	180.65	176.85	178.88	4,867,126
2020-07-01	183.40	186.00	178.40	179.08	7,072,059
2020-06-30	175.00	182.80	174.00	175.35	3,929,062
2020-06-29	177.65	180.40	174.65	177.90	3,611,097
2020-06-26	179.60	181.85	175.75	178.75	2,936,028
2020-06-25	177.45	180.10	174.55	175.90	3,654,521
2020-06-24	177.00	180.80	173.50	176.73	5,609,604
2020-06-23	173.00	177.25	172.55	176.73	6,960,749
2020-06-22	165.65	174.50	165.65	173.20	6,916,204
2020-06-19	165.90	165.90	160.25	164.65	4,817,294
2020-06-18	158.15	163.80	158.10	162.15	5,456,258
2020-06-17	155.50	159.25	154.70	156.33	3,286,222
2020-06-16	160.80	160.80	155.30	157.00	4,169,733
2020-06-15	158.40	159.60	154.35	157.00	4,845,225
2020-06-12	165.65	165.65	159.55	161.65	6,231,612
2020-06-11	158.05	169.00	158.05	168.23	10,722,808
2020-06-10	152.75	157.50	150.60	155.35	6,485,022
2020-06-09	148.85	152.60	146.40	151.90	6,262,674
2020-06-08	148.35	151.80	146.55	147.35	7,005,851
2020-06-05	158.15	159.35	145.65	146.70	8,476,636
2020-06-04	157.05	162.50	154.80	156.30	6,561,738
2020-06-03	162.05	164.25	157.80	158.10	5,971,838
2020-06-02	168.95	170.80	163.30	165.33	6,219,908
2020-06-01	170.00	173.00	163.85	168.28	3,507,330
2020-05-29	170.95	171.70	163.15	167.60	3,818,561
2020-05-28	166.35	169.10	163.95	167.60	5,662,749
2020-05-27	162.40	165.00	158.95	163.78	5,655,598
2020-05-26	182.00	182.00	162.65	163.78	7,786,417
2020-05-22	173.85	179.65	173.35	174.48	2,167,686
2020-05-21	180.50	181.30	173.80	174.48	4,880,671
2020-05-20	187.00	190.35	179.40	182.23	7,982,064
2020-05-19	182.95	189.45	177.35	185.53	7,368,577
2020-05-18	180.00	192.90	176.50	178.73	8,950,326
2020-05-15	169.50	177.20	169.50	176.38	5,854,238
2020-05-14	172.20	172.20	162.55	171.00	8,225,819
2020-05-13	167.65	175.05	167.65	172.30	4,659,818
2020-05-12	169.35	173.80	169.00	169.85	7,250,270
2020-05-11	167.60	170.85	166.10	170.28	6,698,042
2020-05-07	162.00	170.00	160.80	168.08	8,753,313
2020-05-06	159.05	165.60	156.60	160.95	4,618,329
2020-05-05	162.45	165.00	158.20	159.65	3,135,744
2020-05-04	153.00	165.60	153.00	162.30	5,449,605
2020-05-01	151.05	154.35	149.25	154.20	3,386,295
2020-04-30	163.05	163.05	156.60	162.33	3,709,224
2020-04-29	163.60	166.50	158.50	162.33	5,439,026
2020-04-28	167.05	167.15	159.15	169.20	4,811,262
2020-04-27	168.75	174.15	166.00	169.20	6,978,146
2020-04-24	161.30	172.00	161.30	167.65	8,115,279
2020-04-23	155.00	166.80	154.00	165.50	11,181,757
2020-04-22	139.45	156.00	139.45	141.50	12,761,556
2020-04-21	140.60	145.25	136.65	141.50	9,087,143
2020-04-20	130.05	138.40	127.80	136.68	5,544,358
2020-04-17	133.90	137.40	129.65	131.03	13,982,267
2020-04-16	138.50	140.50	134.00	135.40	7,577,306
2020-04-15	141.00	141.60	131.90	135.13	6,964,587
2020-04-14	143.20	147.70	142.90	136.08	7,587,372
2020-04-09	131.45	137.75	130.90	136.08	8,582,510
2020-04-08	126.00	134.55	123.80	134.10	8,255,240
2020-04-07	127.70	134.00	127.00	124.43	5,714,779
2020-04-06	124.15	129.65	124.15	123.38	4,048,593
2020-04-03	124.95	125.10	121.50	123.80	400,193
2020-04-03	124.95	126.55	120.50	123.38	3,214,201
2020-04-02	118.85	126.65	118.85	123.80	4,123,004
2020-04-02	118.85	125.05	118.85	117.93	1,529,433
2020-04-01	118.25	121.20	115.90	118.85	5,317,060
2020-04-01	118.25	121.20	115.90	120.55	3,195,730
2020-03-31	126.05	127.85	121.20	127.83	5,414,283
2020-03-30	122.95	130.55	121.05	125.18	2,633,261
2020-03-27	131.40	136.00	124.25	136.95	4,893,727
2020-03-26	137.80	140.75	131.10	134.70	7,072,057
2020-03-25	133.00	138.85	126.50	130.75	4,913,265
2020-03-24	115.00	136.50	115.00	114.45	9,331,681
2020-03-23	102.65	104.35	98.86	105.98	2,178,787
2020-03-20	100.55	118.85	100.55	97.17	2,779,903
2020-03-19	93.26	100.95	88.54	95.52	13,369,157
2020-03-18	119.10	119.25	105.45	113.10	1,599,823
2020-03-17	110.00	114.60	99.34	100.70	11,839,010
2020-03-16	91.30	102.70	88.80	97.12	6,365,166
2020-03-13	110.05	117.80	110.05	112.68	4,515,573
2020-03-12	120.95	121.00	112.95	124.55	3,363,193
2020-03-11	126.80	128.10	123.90	126.08	6,144,296
2020-03-10	132.05	133.05	125.00	132.60	4,955,146
2020-03-09	132.95	134.40	128.70	139.63	7,184,344
2020-03-06	143.00	148.00	138.45	139.63	10,053,697
2020-03-05	139.90	145.40	135.35	138.78	5,880,483
2020-03-04	140.40	142.35	137.95	141.40	3,192,316
2020-03-03	135.10	142.25	132.85	134.50	4,011,442
2020-03-02	130.50	135.00	130.50	130.53	4,332,229
2020-02-28	137.75	138.55	127.00	141.30	6,917,483
2020-02-27	144.90	145.45	141.15	145.38	4,753,598
2020-02-26	145.95	147.50	143.10	149.13	4,236,618
2020-02-25	150.10	151.80	145.30	152.98	4,243,470
2020-02-24	155.25	161.70	149.50	153.08	7,368,008
2020-02-21	149.80	155.30	148.75	153.08	11,069,161
2020-02-20	144.00	149.60	143.95	148.63	9,881,608
2020-02-19	136.30	145.00	136.30	142.18	9,433,530
2020-02-18	133.45	136.80	133.40	136.45	3,549,579
2020-02-17	136.40	136.60	132.90	133.45	2,618,523
2020-02-14	135.30	136.55	133.20	135.43	4,831,630
2020-02-13	132.20	137.15	131.75	136.65	6,326,797
2020-02-12	132.35	134.15	131.75	132.25	3,579,778
2020-02-11	131.40	131.80	129.20	131.10	2,516,995
2020-02-10	133.20	133.20	129.70	130.05	2,639,431
2020-02-07	132.15	132.30	130.05	131.53	3,160,489
2020-02-06	127.25	131.10	126.30	130.93	4,124,236
2020-02-05	130.95	131.05	127.25	128.25	7,991,033
2020-02-04	132.70	133.55	129.05	129.68	4,757,966
2020-02-03	134.95	136.25	131.40	132.35	4,134,867
2020-01-31	135.50	137.00	133.60	135.73	5,904,180
2020-01-30	129.55	138.05	129.10	135.73	8,915,589
2020-01-29	128.00	129.50	127.50	128.98	3,179,258
2020-01-28	128.35	132.25	127.75	128.98	6,131,451
2020-01-27	130.00	130.00	127.55	128.43	3,898,031
2020-01-24	128.00	129.00	127.00	128.40	4,638,307
2020-01-23	130.15	130.15	127.40	128.13	5,249,061
2020-01-22	128.55	130.15	127.15	129.65	3,712,669
2020-01-21	128.10	129.35	127.30	128.53	2,580,557
2020-01-20	125.55	129.20	125.55	128.60	3,840,693
2020-01-17	124.30	128.60	124.30	128.05	4,912,170
2020-01-16	121.10	126.95	120.95	125.23	6,060,552
2020-01-15	120.20	122.85	118.65	121.93	6,878,632
2020-01-14	128.00	128.00	115.30	118.45	11,542,105
2020-01-13	127.00	127.95	124.10	127.68	3,662,329
2020-01-10	123.85	126.25	121.45	125.75	5,588,375
2020-01-09	121.90	125.65	121.10	125.13	5,086,820
2020-01-08	125.30	127.60	121.50	122.43	5,238,481
2020-01-07	125.95	125.95	121.50	122.95	4,853,844
2020-01-06	127.60	127.60	122.85	123.83	4,786,721
2020-01-03	127.85	131.55	126.30	126.35	5,970,437
2020-01-02	127.00	127.00	122.90	125.88	4,469,841
2019-12-31	124.00	128.00	123.60	126.48	6,860,009
2019-12-30	117.70	123.75	117.40	123.60	5,231,016
2019-12-27	119.70	119.70	116.00	117.63	4,439,560
2019-12-24	115.00	117.70	114.70	116.48	3,111,568
2019-12-23	114.55	114.55	111.20	113.88	5,870,019
2019-12-20	115.00	115.50	111.65	113.13	13,191,075
2019-12-19	117.80	118.60	115.50	116.18	4,118,963
2019-12-18	116.50	120.15	114.20	118.85	2,911,300
2019-12-17	119.50	120.30	115.20	116.88	6,038,236
2019-12-16	122.75	124.60	119.70	120.38	4,456,185
2019-12-13	125.45	125.45	119.60	119.93	4,264,720
2019-12-12	122.75	124.75	120.45	122.38	4,522,899
2019-12-11	124.50	126.55	121.00	121.40	4,461,113
2019-12-10	127.20	129.10	125.85	126.93	6,132,421
2019-12-09	120.30	128.00	118.45	126.40	7,910,226
2019-12-06	120.00	120.05	115.25	119.63	4,176,735
2019-12-05	127.00	127.10	120.10	127.65	4,154,892
2019-12-04	128.15	130.05	126.85	127.65	14,351,691
2019-12-03	120.60	129.35	118.60	128.85	17,468,130
2019-12-02	110.70	112.80	108.90	112.50	5,056,020
2019-11-29	112.25	112.95	110.20	110.80	1,935,514
2019-11-28	112.00	113.50	111.25	112.80	2,022,022
2019-11-27	112.00	113.85	111.90	112.25	4,054,294
2019-11-26	109.00	112.10	109.00	111.40	3,886,032
2019-11-25	112.10	113.15	108.40	109.23	5,340,498
2019-11-22	115.00	115.00	111.90	112.25	3,611,212
2019-11-21	110.60	114.70	110.60	114.30	3,553,446
2019-11-20	112.00	113.60	111.35	112.38	3,593,050
2019-11-19	113.50	114.10	111.95	112.60	3,441,249
2019-11-18	114.60	114.60	111.60	113.55	3,842,651
2019-11-15	113.50	115.40	112.70	114.40	3,554,500
2019-11-14	114.25	114.45	112.80	113.38	4,053,338
2019-11-13	111.60	113.30	111.20	112.58	4,336,150
2019-11-12	111.75	114.00	109.45	111.20	4,750,520
2019-11-11	112.45	114.70	110.45	111.25	4,927,642
2019-11-08	114.20	114.70	111.15	113.20	5,171,312
2019-11-07	116.70	118.15	113.85	114.50	5,066,153
2019-11-06	114.50	116.70	114.50	116.53	4,049,312
2019-11-05	119.85	120.50	114.40	114.95	5,589,396
2019-11-04	119.60	120.80	118.40	119.75	3,174,313
2019-11-01	116.90	119.15	116.25	118.65	5,505,339
2019-10-31	115.95	116.80	114.25	115.95	3,962,652
2019-10-30	114.45	115.65	113.15	115.53	2,924,749
2019-10-29	114.60	115.55	112.35	114.90	2,956,159
2019-10-28	117.90	118.50	114.15	114.90	6,052,055
2019-10-25	116.30	119.25	114.55	118.30	5,661,142
2019-10-24	111.45	116.75	110.90	115.20	6,119,091
2019-10-23	107.05	113.15	105.50	111.88	10,256,014
2019-10-22	109.85	110.80	107.00	107.35	4,803,012
2019-10-21	108.90	112.70	108.55	109.45	5,207,930
2019-10-18	107.95	109.50	106.25	108.78	7,169,056
2019-10-17	111.85	112.25	108.30	110.35	5,449,680
2019-10-16	111.40	112.75	109.60	111.43	8,482,314
2019-10-15	112.05	114.25	111.50	114.13	4,327,749
2019-10-14	114.45	115.50	111.95	114.13	4,449,883
2019-10-11	116.50	116.50	113.40	114.48	7,298,406
2019-10-10	116.60	118.10	114.40	116.88	4,026,789
2019-10-09	118.10	119.00	115.10	116.88	5,145,106
2019-10-08	115.15	117.15	114.05	116.65	6,426,003
2019-10-07	116.00	117.30	114.30	115.75	6,655,858
2019-10-04	112.75	115.55	110.20	114.65	11,517,198
2019-10-03	122.55	122.55	105.15	112.43	14,223,218
2019-10-02	124.35	127.00	123.85	124.75	5,336,859
2019-10-01	125.05	125.20	121.25	124.55	14,222,628
2019-09-30	125.90	128.60	124.50	125.85	6,762,568
2019-09-27	127.55	128.25	124.10	125.25	3,958,691
2019-09-26	126.00	129.75	125.55	128.93	5,304,892
2019-09-25	129.60	131.75	126.50	127.33	6,765,225
2019-09-24	131.15	135.00	127.45	129.60	5,646,407
2019-09-23	127.50	132.60	126.70	130.80	6,514,046
2019-09-20	125.60	127.00	124.85	126.15	9,897,234
2019-09-19	126.70	128.95	124.05	124.13	5,859,345
2019-09-18	124.80	130.60	124.00	127.60	11,732,271
2019-09-17	121.45	125.70	121.45	125.00	10,302,659
2019-09-16	121.70	126.25	120.15	122.03	8,740,514
2019-09-13	128.35	128.35	119.10	120.58	13,223,807
2019-09-12	135.70	136.30	128.70	129.53	12,064,174
2019-09-11	133.80	138.65	133.55	134.25	5,984,498
2019-09-10	136.90	138.10	133.75	134.78	7,810,354
2019-09-09	140.60	142.20	139.00	139.20	7,475,838
2019-09-06	142.70	145.30	140.65	142.63	7,251,183
2019-09-05	148.00	151.55	143.70	144.85	9,346,379
2019-09-04	150.90	151.55	146.80	148.05	6,139,631
2019-09-03	146.25	151.55	146.25	150.75	7,798,126
2019-09-02	143.05	147.50	142.05	146.20	3,526,896
2019-08-30	145.15	146.20	139.20	146.50	7,932,718
2019-08-29	149.50	152.35	144.05	151.95	4,455,500
2019-08-28	150.05	154.75	149.90	151.95	10,283,292
2019-08-27	140.90	150.30	140.90	148.50	12,634,700
2019-08-23	138.05	139.80	138.05	138.55	1,606,525
2019-08-22	139.40	140.65	138.25	138.55	5,064,569
2019-08-21	138.85	140.25	137.85	139.38	3,918,262
2019-08-20	136.05	140.15	135.80	138.03	5,857,305
2019-08-19	137.55	139.75	132.30	136.78	7,315,721
2019-08-16	139.10	139.10	136.65	138.45	4,493,897
2019-08-15	136.50	139.15	136.50	138.65	3,311,565
2019-08-14	136.10	139.35	136.00	137.50	4,610,806
2019-08-13	140.35	143.00	136.30	137.98	9,890,414
2019-08-12	140.95	142.30	137.20	140.55	6,183,517
2019-08-09	137.80	143.70	137.80	141.40	8,510,655
2019-08-08	138.05	139.05	135.60	137.20	6,883,457
2019-08-07	134.75	138.10	133.95	137.48	10,216,358
2019-08-06	132.90	134.90	132.00	133.70	7,548,890
2019-08-05	129.35	133.60	128.45	133.15	9,323,440
2019-08-02	127.30	131.60	127.25	129.83	8,573,237
2019-08-01	126.75	127.40	124.20	127.23	10,885,124
2019-07-31	126.35	135.00	123.55	129.85	20,090,906
2019-07-30	123.40	124.05	121.95	122.35	17,709,466
2019-07-29	119.00	123.05	118.35	122.55	6,791,028
2019-07-26	117.80	119.30	115.75	118.48	5,924,805
2019-07-25	116.35	120.20	116.30	118.83	6,279,642
2019-07-24	116.50	117.90	114.95	116.35	12,490,187
2019-07-23	117.95	118.95	113.25	116.33	11,474,715
2019-07-22	118.30	120.15	117.30	118.20	9,119,592
2019-07-19	117.65	121.80	117.20	117.90	10,522,744
2019-07-18	115.75	117.00	114.05	115.40	12,016,289
2019-07-17	114.90	115.85	113.55	114.33	7,070,268
2019-07-16	115.75	116.30	114.65	115.25	5,835,536
2019-07-15	114.50	116.20	114.35	114.95	4,455,260
2019-07-12	115.90	115.90	113.70	114.20	3,754,408
2019-07-11	115.60	116.95	114.60	116.00	5,314,165
2019-07-10	112.90	116.00	112.85	114.70	8,126,189
2019-07-09	112.00	113.95	111.95	112.73	4,833,012
2019-07-08	110.25	114.15	110.25	113.85	11,395,250
2019-07-05	111.30	113.25	109.15	109.55	4,798,887
2019-07-04	112.65	113.45	111.40	112.40	3,398,046
2019-07-03	113.25	116.65	112.50	112.73	5,896,335
2019-07-02	112.00	113.00	111.00	112.13	4,252,924
2019-07-01	112.80	112.80	109.00	111.60	6,850,757
2019-06-28	113.65	115.25	113.25	113.78	5,281,790
2019-06-27	114.55	114.55	112.45	113.80	3,578,203
2019-06-26	114.00	115.05	111.90	113.80	6,674,116
2019-06-25	114.05	117.40	113.90	115.10	9,772,528
2019-06-24	112.15	114.30	111.70	112.38	6,352,270
2019-06-21	110.30	112.35	109.45	109.83	5,222,270
2019-06-20	107.35	111.15	107.35	109.83	7,398,483
2019-06-19	105.65	106.30	104.65	105.15	3,096,062
2019-06-18	107.15	107.65	104.95	106.13	5,588,511
2019-06-17	107.55	109.30	104.70	105.30	5,679,036
2019-06-14	104.70	109.35	104.70	108.83	8,166,777
2019-06-13	103.15	104.20	101.40	104.08	4,480,694
2019-06-12	100.45	104.25	99.64	102.65	7,982,259
2019-06-11	100.20	100.20	98.26	100.09	5,209,087
2019-06-10	100.15	100.35	97.86	99.14	4,845,838
2019-06-07	101.90	101.90	99.44	100.08	5,910,102
2019-06-06	98.86	102.35	95.92	102.25	10,526,326
2019-06-05	98.94	103.40	98.10	98.28	10,740,812
2019-06-04	97.74	100.20	96.32	97.59	8,171,211
2019-06-03	89.32	98.38	89.30	97.62	14,736,127
2019-05-31	85.14	89.48	84.30	83.98	5,745,689
2019-05-30	83.32	86.84	83.32	83.98	4,052,680
2019-05-29	85.50	86.52	83.50	83.68	4,589,341
2019-05-28	87.00	87.24	85.54	86.01	8,194,409
2019-05-24	91.06	91.06	86.30	86.55	5,793,338
2019-05-23	90.74	91.20	90.00	90.85	3,697,667
2019-05-22	91.22	93.00	90.48	90.70	2,073,682
2019-05-21	89.98	92.22	89.98	91.71	4,472,761
2019-05-20	89.94	90.60	89.58	89.77	2,902,275
2019-05-17	88.64	90.20	88.14	89.93	3,405,426
2019-05-16	90.06	91.30	88.10	88.60	3,455,274
2019-05-15	90.44	91.32	89.02	89.35	3,126,451
2019-05-14	88.02	92.16	88.02	91.15	8,375,131
2019-05-13	89.00	89.96	87.34	87.93	5,451,802
2019-05-10	89.82	90.66	89.02	89.44	3,535,468
2019-05-09	92.42	92.42	88.50	89.70	6,348,060
2019-05-08	91.12	92.34	90.66	92.13	5,803,588
2019-05-07	92.00	92.88	89.84	89.96	7,019,180
2019-05-03	89.50	91.86	89.34	91.58	5,504,678
2019-05-02	88.60	90.26	88.06	90.05	8,672,131
2019-05-01	87.18	89.54	87.18	89.12	2,234,998
2019-04-30	89.78	90.68	88.18	88.63	5,835,042
2019-04-29	90.96	91.60	88.82	89.41	6,676,348
2019-04-26	91.74	91.74	90.28	91.01	5,504,522
2019-04-25	90.00	91.26	89.62	91.15	8,612,322

Share	Price	Change
T42 Iot Track. (TRAC)	3.84	28%
C4x Discry Hdgs (C4XD)	12.00	27.32%
Cordel Group (CRDL)	4.75	25%
Inspirit Energy (INSP)	0.01	17.65%
Anglo American (AAL)	2,560.00	16.1%

Share	Price	Change
Seed Innov (SEED)	2.10	-27.59%
Indus Gas (INDI)	12.00	-25.94%
Destiny Pharma. (DEST)	16.75	-22.09%
Molecular Enrgy (MEN)	7.00	-17.65%
R&Q Insurance (RQIH)	2.40	-17.02%

Share	Price	Volume
Cap-xx (CPX)	0.0925	933,976,934
Echo Energy (ECHO)	0.0039	383,090,793
Baron Oil (BOIL)	0.065	235,104,772
Barclays (BARC)	204.00	166,717,776
Supply@me Cap (SYME)	0.023	152,193,240