ConvaTec Share History

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

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

Date	Open	High	Low	Close	Volume
2024-04-25	279.40	282.20	272.40	275.60	13,402,842
2024-04-24	285.60	288.80	283.80	285.00	4,854,979
2024-04-23	283.40	286.60	283.00	286.60	8,710,255
2024-04-22	285.00	285.00	280.00	282.40	5,888,554
2024-04-19	281.80	283.20	279.80	282.60	4,198,441
2024-04-18	282.40	283.60	280.40	283.60	4,539,270
2024-04-17	281.80	282.60	279.80	281.00	4,030,806
2024-04-16	279.80	283.60	277.60	282.80	4,022,504
2024-04-15	283.60	285.80	281.60	284.00	6,578,921
2024-04-12	287.60	287.60	282.00	282.80	2,463,152
2024-04-11	285.60	286.60	282.80	284.80	8,206,837
2024-04-10	292.00	292.00	283.20	285.80	5,424,116
2024-04-09	287.00	290.80	285.80	289.80	7,635,878
2024-04-08	285.80	290.20	284.40	287.40	2,919,994
2024-04-05	286.80	287.60	284.60	286.00	4,930,884
2024-04-04	293.80	295.20	286.60	289.20	5,660,481
2024-04-03	293.20	294.20	289.00	293.40	4,346,004
2024-04-02	291.00	293.40	288.00	293.40	9,197,174
2024-04-01	286.40	286.40	286.40	286.40	0
2024-03-29	286.40	286.40	286.40	286.40	0
2024-03-28	290.20	290.20	285.60	286.40	11,504,302
2024-03-27	290.40	293.60	288.60	289.20	5,646,304
2024-03-26	286.00	290.40	284.20	289.60	4,133,778
2024-03-25	289.00	290.00	286.60	287.20	4,875,688
2024-03-22	289.40	290.60	284.20	289.20	5,849,599
2024-03-21	287.80	289.60	283.60	288.80	9,526,000
2024-03-20	284.40	286.60	281.20	282.80	6,587,648
2024-03-19	285.40	288.80	284.40	285.80	15,398,880
2024-03-18	288.40	289.40	286.40	288.00	6,285,398
2024-03-15	286.40	289.00	280.80	288.40	16,942,750
2024-03-14	284.00	290.00	281.60	287.60	12,655,113
2024-03-13	280.80	283.80	278.80	283.00	7,411,629
2024-03-12	282.60	282.60	279.00	279.60	7,340,208
2024-03-11	284.40	286.40	278.80	280.80	19,010,617
2024-03-08	275.20	287.80	275.00	286.00	12,129,735
2024-03-07	269.80	276.60	269.80	275.60	16,912,101
2024-03-06	254.80	272.60	254.00	267.80	24,924,182
2024-03-05	244.40	254.40	244.40	252.40	6,902,145
2024-03-04	249.60	251.00	248.80	250.60	7,575,458
2024-03-01	247.80	250.40	245.80	250.40	10,667,422
2024-02-29	247.40	249.00	245.80	246.20	7,006,143
2024-02-28	249.40	250.00	244.00	246.60	6,135,163
2024-02-27	251.80	251.80	247.00	248.80	3,004,839
2024-02-26	249.20	252.20	247.80	251.00	7,777,312
2024-02-23	247.00	250.00	247.00	248.40	6,355,425
2024-02-22	243.80	248.80	243.80	247.40	3,366,023
2024-02-21	242.80	247.40	241.60	245.20	5,243,419
2024-02-20	247.00	247.00	242.00	242.20	3,698,821
2024-02-19	245.40	245.40	242.20	245.00	2,512,260
2024-02-16	241.00	244.00	241.00	244.00	4,599,617
2024-02-15	242.40	242.40	239.20	241.40	3,725,651
2024-02-14	237.00	240.00	235.80	239.80	4,979,490
2024-02-13	234.40	238.00	232.40	234.60	3,013,756
2024-02-12	240.00	240.40	238.20	238.40	14,921,760
2024-02-09	234.80	240.80	234.80	239.00	12,641,422
2024-02-08	237.00	239.60	234.20	234.60	7,575,671
2024-02-07	238.20	239.20	235.80	238.80	4,173,783
2024-02-06	236.40	239.00	235.60	238.20	5,999,363
2024-02-05	240.80	240.80	235.60	236.60	8,152,550
2024-02-02	238.20	241.00	235.40	235.80	6,959,688
2024-02-01	240.20	243.20	238.60	238.60	3,121,254
2024-01-31	241.60	242.00	239.60	241.00	4,542,734
2024-01-30	241.60	245.00	241.00	241.80	7,978,783
2024-01-29	240.20	240.60	236.60	240.00	4,771,491
2024-01-26	238.20	242.80	237.80	240.40	7,014,274
2024-01-25	239.00	240.40	238.00	239.40	12,170,357
2024-01-24	244.40	245.60	239.60	239.60	4,660,096
2024-01-23	248.60	248.60	243.40	244.00	7,574,923
2024-01-22	247.80	250.60	247.00	247.60	11,649,881
2024-01-19	247.60	248.00	243.40	245.00	4,124,219
2024-01-18	249.20	250.00	245.60	245.60	6,096,702
2024-01-17	240.60	247.40	240.60	247.00	5,589,535
2024-01-16	247.60	248.00	238.40	243.20	12,425,977
2024-01-15	246.20	247.00	244.00	247.00	12,912,111
2024-01-12	246.20	247.80	244.80	246.20	13,506,355
2024-01-11	249.80	250.00	243.60	243.60	8,654,032
2024-01-10	247.20	249.00	246.80	247.80	4,001,917
2024-01-09	249.40	250.00	247.00	247.40	3,709,307
2024-01-08	245.60	249.60	245.00	249.20	2,466,640
2024-01-05	242.40	246.00	242.00	244.80	3,933,329
2024-01-04	234.80	242.60	234.80	242.60	3,941,982
2024-01-03	241.60	242.40	238.60	239.00	2,508,610
2024-01-02	244.40	245.40	241.00	241.80	2,589,848
2024-01-01	244.20	244.20	244.20	244.20	0
2023-12-29	245.80	245.80	244.20	244.20	1,163,513
2023-12-28	245.60	245.60	244.20	244.80	1,199,202
2023-12-27	247.00	247.00	242.80	244.40	1,562,894
2023-12-26	245.20	245.20	245.20	245.20	0
2023-12-25	245.20	245.20	245.20	245.20	0
2023-12-22	244.20	245.20	241.00	245.20	2,078,202
2023-12-21	244.60	245.60	241.60	243.00	5,629,416
2023-12-20	244.80	247.00	244.80	245.00	4,258,359
2023-12-19	241.80	243.20	241.40	242.60	3,181,455
2023-12-18	239.80	242.60	238.00	241.20	3,600,295
2023-12-15	241.60	242.60	239.20	241.00	7,715,709
2023-12-14	239.20	246.60	239.20	242.20	6,280,776
2023-12-13	233.40	236.60	233.40	236.60	3,947,700
2023-12-12	229.40	232.60	228.60	231.60	4,055,704
2023-12-11	229.60	229.60	226.40	228.20	2,695,445
2023-12-08	224.60	228.40	224.60	227.20	3,451,660
2023-12-07	224.20	225.80	223.00	223.80	3,862,658
2023-12-06	224.80	225.60	221.60	224.60	16,281,767
2023-12-05	222.80	224.00	222.40	223.60	8,085,753
2023-12-04	225.20	226.20	223.20	224.60	3,116,196
2023-12-01	226.00	226.40	224.40	225.60	1,495,717
2023-11-30	225.20	226.60	223.60	224.80	5,910,742
2023-11-29	228.80	228.80	223.80	225.00	2,628,722
2023-11-28	227.20	227.20	225.40	226.40	4,076,014
2023-11-27	223.00	229.60	223.00	227.40	3,019,579
2023-11-24	227.20	228.20	226.60	228.20	4,087,076
2023-11-23	228.60	228.60	225.40	227.40	2,488,391
2023-11-22	225.80	228.20	225.20	226.20	7,159,814
2023-11-21	223.80	224.80	222.00	224.80	5,616,253
2023-11-20	226.80	226.80	222.80	223.20	1,968,088
2023-11-17	224.40	227.40	223.60	226.80	6,046,307
2023-11-16	225.60	225.80	221.00	224.20	19,262,477
2023-11-15	221.00	226.00	219.60	225.40	8,876,776
2023-11-14	212.40	220.20	209.60	219.40	9,216,834
2023-11-13	211.40	211.40	207.60	208.60	4,356,676
2023-11-10	211.60	213.20	206.80	208.20	6,200,020
2023-11-09	210.60	214.40	210.00	212.80	3,149,547
2023-11-08	207.00	212.80	207.00	212.20	4,102,132
2023-11-07	209.20	211.00	207.60	209.80	2,622,369
2023-11-06	213.60	213.60	208.60	208.60	3,279,098
2023-11-03	209.40	212.60	208.60	211.60	3,506,228
2023-11-02	208.60	212.20	207.80	209.60	4,452,962
2023-11-01	204.60	206.80	202.00	205.60	4,403,583
2023-10-31	203.40	207.20	203.00	204.20	5,946,414
2023-10-30	203.00	206.00	203.00	201.40	6,635,162
2023-10-27	202.00	204.00	199.20	201.40	4,392,501
2023-10-26	202.80	203.20	200.40	201.40	6,868,944
2023-10-25	202.00	204.20	201.60	203.40	10,691,269
2023-10-24	204.40	204.40	201.00	202.00	4,460,461
2023-10-23	203.60	204.20	201.00	202.20	4,770,025
2023-10-20	195.60	203.00	195.10	203.00	17,128,028
2023-10-19	199.20	201.20	196.20	196.20	4,947,846
2023-10-18	200.00	202.00	198.80	199.00	11,908,270
2023-10-17	201.80	203.00	198.60	201.00	7,900,328
2023-10-16	203.20	203.20	199.80	202.00	8,318,862
2023-10-13	205.20	205.20	199.90	202.20	7,699,502
2023-10-12	209.60	209.60	203.20	204.00	5,962,197
2023-10-11	214.60	214.60	206.20	206.20	11,778,438
2023-10-10	211.00	215.20	210.20	214.60	6,561,448
2023-10-09	214.00	214.00	208.20	208.80	4,230,919
2023-10-06	217.20	218.00	211.60	214.00	4,292,422
2023-10-05	214.60	217.40	214.60	216.00	6,349,825
2023-10-04	210.00	215.00	210.00	214.40	10,571,577
2023-10-03	212.80	214.00	211.00	213.60	5,049,456
2023-10-02	218.00	218.80	210.60	213.40	14,265,008
2023-09-29	219.80	223.20	217.60	217.80	4,430,168
2023-09-28	217.00	220.20	215.60	219.20	3,709,790
2023-09-27	217.40	221.00	216.60	217.60	3,340,678
2023-09-26	223.20	223.20	218.80	219.80	5,012,149
2023-09-25	221.20	221.80	219.20	221.80	7,853,781
2023-09-22	221.60	224.20	220.60	221.40	8,270,421
2023-09-21	216.00	223.00	216.00	223.00	11,336,653
2023-09-20	216.60	218.00	214.80	216.20	6,030,732
2023-09-19	221.60	221.60	215.00	215.00	11,276,450
2023-09-18	225.20	225.20	221.00	221.00	6,546,572
2023-09-15	226.40	227.00	223.40	224.20	5,801,117
2023-09-14	226.20	226.20	222.00	224.40	5,270,966
2023-09-13	224.40	226.00	221.20	225.60	9,232,571
2023-09-12	225.60	228.20	225.00	225.40	5,512,355
2023-09-11	225.40	227.60	223.40	224.80	4,356,369
2023-09-08	226.00	226.60	218.00	224.80	10,741,821
2023-09-07	232.60	235.00	229.60	230.80	8,234,023
2023-09-06	227.20	231.20	226.40	231.20	10,212,458
2023-09-05	231.40	234.00	228.40	229.40	5,163,261
2023-09-04	231.00	232.60	229.80	230.00	3,946,805
2023-09-01	232.00	232.40	230.60	230.80	4,090,519
2023-08-31	233.40	235.20	232.40	232.40	7,169,547
2023-08-30	232.80	235.40	230.40	232.40	3,368,733
2023-08-29	231.20	234.20	231.00	233.80	9,039,029
2023-08-28	230.20	230.20	230.20	230.20	0
2023-08-25	231.60	231.80	229.20	230.20	4,101,680
2023-08-24	228.00	230.40	228.00	229.80	5,361,340
2023-08-23	223.80	226.40	221.60	226.00	2,726,177
2023-08-22	218.80	223.40	218.80	222.00	4,392,196
2023-08-21	220.40	223.00	219.40	220.40	7,663,671
2023-08-18	216.80	219.20	216.20	218.40	4,040,370
2023-08-17	220.00	220.20	217.00	218.20	3,268,783
2023-08-16	219.40	222.60	219.40	221.60	21,222,446
2023-08-15	219.20	222.80	219.20	221.40	6,282,659
2023-08-14	225.80	225.80	221.00	221.60	8,400,016
2023-08-11	228.60	228.60	221.20	223.40	19,205,053
2023-08-10	225.60	229.20	224.80	228.20	3,701,388
2023-08-09	229.00	230.00	223.80	225.20	10,695,484
2023-08-08	225.60	228.80	225.40	227.20	14,037,604
2023-08-07	225.00	228.00	224.00	225.60	6,401,324
2023-08-04	222.20	224.40	222.20	224.40	6,075,101
2023-08-03	218.20	223.40	218.20	221.80	34,254,321
2023-08-02	220.00	221.40	210.20	218.80	18,945,255
2023-08-01	208.00	208.60	205.00	205.80	4,078,721
2023-07-31	208.80	211.60	208.20	208.60	2,818,215
2023-07-28	212.20	212.20	207.00	209.00	6,127,856
2023-07-27	209.00	213.00	207.80	210.60	6,756,309
2023-07-26	209.00	210.00	208.20	208.80	12,690,314
2023-07-25	210.60	211.00	208.60	209.00	3,196,395
2023-07-24	213.00	213.00	209.60	211.80	2,881,710
2023-07-21	212.80	214.20	211.80	214.00	1,819,589
2023-07-20	212.80	215.20	210.40	213.60	7,242,282
2023-07-19	209.20	212.00	207.80	211.40	3,169,857
2023-07-18	209.00	210.20	206.80	207.00	4,396,434
2023-07-17	205.60	208.60	205.40	207.80	9,650,801
2023-07-14	206.00	209.40	205.20	207.20	4,522,078
2023-07-13	203.20	208.20	201.80	207.20	10,371,935
2023-07-12	196.60	201.80	196.60	201.40	5,739,522
2023-07-11	199.40	199.80	196.20	196.70	6,637,248
2023-07-10	199.00	201.20	198.50	199.80	3,651,186
2023-07-07	201.80	202.60	198.60	199.30	4,591,868
2023-07-06	204.40	204.40	199.20	200.80	8,183,624
2023-07-05	203.00	207.40	202.40	203.80	8,389,503
2023-07-04	202.00	204.20	200.80	203.00	5,278,897
2023-07-03	203.60	204.60	201.80	202.60	4,103,914
2023-06-30	203.60	205.80	202.80	205.20	7,556,107
2023-06-29	208.00	208.00	202.80	203.00	5,471,935
2023-06-28	207.20	209.20	206.60	208.20	2,910,311
2023-06-27	207.60	211.40	205.40	207.00	9,211,206
2023-06-26	210.80	211.20	207.40	209.60	3,572,718
2023-06-23	206.20	212.60	206.20	210.40	3,359,320
2023-06-22	207.60	208.80	205.60	206.80	4,395,230
2023-06-21	204.60	210.20	204.20	209.00	9,286,112
2023-06-20	204.20	207.20	203.40	205.80	3,401,040
2023-06-19	208.00	210.40	204.20	204.80	3,138,549
2023-06-16	206.80	209.80	206.00	208.00	11,259,093
2023-06-15	203.00	207.40	203.00	206.20	2,910,933
2023-06-14	204.20	206.00	203.60	205.00	4,157,670
2023-06-13	206.80	206.80	203.20	205.20	6,817,466
2023-06-12	204.80	205.80	203.60	204.80	2,963,356
2023-06-09	203.00	204.20	202.20	203.20	5,338,939
2023-06-08	201.80	203.00	198.60	203.00	6,762,346
2023-06-07	206.20	206.20	201.00	203.00	3,515,423
2023-06-06	207.00	209.20	206.60	206.60	3,858,329
2023-06-05	208.20	209.00	207.20	208.20	5,327,975
2023-06-02	209.60	211.00	208.60	208.60	7,937,774
2023-06-01	208.20	210.40	207.00	209.00	9,770,727
2023-05-31	205.40	206.20	202.80	202.80	11,683,771
2023-05-30	207.20	208.20	206.00	206.00	6,066,985
2023-05-29	207.20	207.20	207.20	207.20	0
2023-05-26	207.00	209.00	205.00	207.20	7,821,383
2023-05-25	209.00	213.80	208.20	209.00	3,859,200
2023-05-24	212.20	212.60	206.00	209.00	9,569,776
2023-05-23	221.60	223.00	214.60	215.00	6,660,778
2023-05-22	228.00	228.00	221.00	222.20	4,711,857
2023-05-19	227.40	230.00	226.20	226.20	4,729,612
2023-05-18	221.20	226.40	221.00	226.00	16,560,283
2023-05-17	217.60	219.80	215.20	215.20	4,931,266
2023-05-16	220.20	222.80	217.20	218.00	2,576,069
2023-05-15	222.60	224.60	220.00	220.60	6,861,065
2023-05-12	220.00	223.40	217.60	222.00	7,169,952
2023-05-11	211.60	218.40	211.60	218.40	10,808,839
2023-05-10	213.40	214.00	211.00	212.60	5,370,336
2023-05-09	211.20	212.40	210.00	211.80	6,885,126
2023-05-08	212.00	212.00	212.00	212.00	0
2023-05-05	210.20	212.00	208.40	212.00	2,862,322
2023-05-04	213.60	213.80	211.20	211.20	3,665,458
2023-05-03	216.00	217.20	214.00	214.60	4,110,913
2023-05-02	220.40	220.40	214.40	216.20	18,765,025
2023-05-01	219.80	219.80	219.80	219.80	0
2023-04-28	219.80	220.80	217.20	219.80	12,397,502
2023-04-27	216.60	217.80	215.60	217.40	3,507,806
2023-04-26	218.00	218.60	214.80	216.00	7,826,663
2023-04-25	221.40	222.00	218.80	218.80	4,195,194
2023-04-24	221.00	222.80	220.40	221.80	6,071,821
2023-04-21	219.80	221.80	219.80	220.60	4,201,223
2023-04-20	218.40	220.40	216.40	219.80	8,433,814
2023-04-19	218.00	219.20	216.00	217.00	3,945,472
2023-04-18	220.40	222.80	219.60	219.60	3,995,856
2023-04-17	221.60	222.80	220.00	221.20	4,344,304
2023-04-14	221.00	222.40	219.80	221.20	4,731,453
2023-04-13	221.00	221.40	219.40	220.00	2,866,200
2023-04-12	222.60	223.20	220.00	220.80	3,292,165
2023-04-11	222.60	224.60	221.20	222.20	4,992,159
2023-04-10	221.80	221.80	221.80	221.80	0
2023-04-07	221.80	221.80	221.80	221.80	0
2023-04-06	223.60	224.80	221.20	221.80	3,582,600
2023-04-05	228.40	229.00	227.00	227.00	8,535,469
2023-04-04	230.00	230.40	226.80	228.40	16,640,682
2023-04-03	228.40	229.00	226.60	229.00	23,417,362
2023-03-31	227.20	229.20	224.80	228.60	8,702,163
2023-03-30	220.00	226.80	219.80	226.20	5,731,315
2023-03-29	220.60	222.20	217.60	220.00	3,189,667
2023-03-28	221.00	222.20	220.60	220.60	5,234,863
2023-03-27	220.20	222.20	219.20	220.20	7,480,736
2023-03-24	217.60	220.60	215.80	218.80	7,836,721
2023-03-23	222.60	222.60	216.60	219.00	3,805,190
2023-03-22	227.20	227.40	220.20	223.60	5,430,142
2023-03-21	230.00	231.60	227.00	228.00	3,924,645
2023-03-20	227.40	230.60	226.60	229.00	2,978,816
2023-03-17	229.20	230.60	228.20	228.40	9,100,956
2023-03-16	224.20	230.40	223.00	229.40	8,081,654
2023-03-15	224.40	225.80	220.80	222.60	9,109,549
2023-03-14	220.20	226.00	220.00	226.00	7,013,750
2023-03-13	216.20	222.00	215.80	220.60	7,834,406
2023-03-10	224.00	224.00	213.80	216.80	8,094,833
2023-03-09	225.80	228.80	213.60	221.80	6,325,593
2023-03-08	226.40	226.40	222.20	224.40	6,930,214
2023-03-07	226.00	227.80	224.40	225.20	5,264,680
2023-03-06	226.00	227.40	225.00	226.40	2,503,632
2023-03-03	226.00	227.00	225.00	226.60	5,056,990
2023-03-02	224.20	226.20	223.80	225.80	2,229,134
2023-03-01	224.20	226.80	223.40	225.40	3,385,665
2023-02-28	227.40	227.40	223.40	224.40	5,540,982
2023-02-27	224.60	228.40	224.00	227.20	4,109,251
2023-02-24	224.20	226.80	223.00	223.00	2,127,550
2023-02-23	227.40	227.40	224.80	225.40	3,383,699
2023-02-22	228.00	228.00	225.60	227.00	3,134,241
2023-02-21	230.00	232.60	227.80	228.60	8,128,840
2023-02-20	232.40	232.40	228.60	230.00	3,861,463
2023-02-17	232.80	234.00	231.40	231.40	5,222,527
2023-02-16	235.00	235.20	231.80	233.60	11,240,317
2023-02-15	233.20	235.40	231.80	234.60	3,940,617
2023-02-14	233.60	235.80	233.20	233.20	2,467,678
2023-02-13	232.80	234.00	231.80	233.20	5,526,367
2023-02-10	234.00	234.40	230.60	232.60	3,201,709
2023-02-09	239.00	239.20	234.80	234.80	3,801,017
2023-02-08	241.60	243.00	238.00	238.00	3,286,058
2023-02-07	242.40	242.40	239.00	240.20	2,867,240
2023-02-06	242.00	242.20	239.60	241.20	2,175,565
2023-02-03	238.80	242.40	238.20	242.00	3,657,227
2023-02-02	235.60	239.20	234.80	238.80	3,553,511
2023-02-01	234.00	236.20	234.00	234.60	4,750,361
2023-01-31	233.80	234.20	232.00	234.20	5,421,428
2023-01-30	232.40	234.20	231.60	233.80	3,147,685
2023-01-27	232.00	234.60	231.40	233.60	2,984,003
2023-01-26	240.00	240.00	232.00	233.20	6,234,343
2023-01-25	245.00	245.00	237.60	238.60	3,718,318
2023-01-24	244.60	247.40	242.00	243.60	2,677,357
2023-01-23	245.20	247.40	245.20	246.20	2,106,930
2023-01-20	244.80	246.80	244.20	246.20	2,265,245
2023-01-19	246.00	246.00	241.20	244.40	5,839,581
2023-01-18	248.00	249.40	244.40	244.60	2,996,374
2023-01-17	247.40	248.40	245.40	248.00	3,821,998
2023-01-16	248.20	249.20	246.80	247.80	2,729,550
2023-01-13	248.60	249.40	246.20	247.80	2,695,202
2023-01-12	249.20	249.20	246.40	247.20	4,119,346
2023-01-11	245.40	250.80	244.00	248.60	6,765,004
2023-01-10	240.20	248.00	240.00	246.20	3,714,322
2023-01-09	241.80	242.80	238.80	241.20	2,863,034
2023-01-06	240.60	244.00	238.80	240.60	2,050,133
2023-01-05	238.20	243.40	237.00	240.00	5,491,664
2023-01-04	234.40	238.20	233.80	237.00	3,660,510
2023-01-03	232.80	235.60	231.40	232.80	5,584,109
2023-01-02	232.60	232.60	232.60	232.60	0
2022-12-30	235.00	235.20	232.40	232.60	652,191
2022-12-29	233.20	235.40	231.40	234.60	1,348,995
2022-12-28	234.60	235.40	232.80	233.00	1,951,797
2022-12-27	232.40	232.40	232.40	232.40	0
2022-12-26	232.40	232.40	232.40	232.40	0
2022-12-23	232.40	234.20	231.40	232.40	746,417
2022-12-22	231.40	234.40	231.20	232.20	2,457,248
2022-12-21	226.20	232.20	226.20	231.40	3,419,420
2022-12-20	224.00	226.00	223.00	225.00	2,023,270
2022-12-19	227.00	228.60	226.00	226.60	1,860,108
2022-12-16	229.80	229.80	225.20	227.20	7,103,795
2022-12-15	238.00	238.00	229.40	229.60	4,112,251
2022-12-14	235.00	236.80	233.60	236.80	8,443,605
2022-12-13	228.60	237.00	227.00	234.80	6,312,314
2022-12-12	228.00	229.20	225.00	227.40	3,650,263
2022-12-09	228.00	230.00	226.60	229.60	2,709,802
2022-12-08	229.60	229.80	226.00	227.40	9,546,427
2022-12-07	226.20	229.80	226.20	228.80	2,958,840
2022-12-06	232.80	232.80	225.80	226.60	8,364,159
2022-12-05	232.40	232.40	229.20	229.60	3,880,808
2022-12-02	232.40	234.40	231.00	232.40	2,976,092
2022-12-01	233.00	235.00	230.40	232.00	5,340,438
2022-11-30	230.40	233.60	229.00	230.20	7,805,112
2022-11-29	229.20	230.40	227.60	228.80	10,400,954
2022-11-28	231.20	231.80	228.60	229.20	6,394,598
2022-11-25	232.00	232.40	230.00	231.40	1,859,052
2022-11-24	231.80	234.80	230.80	231.00	3,773,726
2022-11-23	231.40	234.20	229.80	231.60	4,555,746
2022-11-22	235.80	238.20	225.80	231.20	9,328,816
2022-11-21	231.80	233.60	227.80	233.60	5,155,664
2022-11-18	221.00	231.20	221.00	231.20	5,554,933
2022-11-17	226.00	226.00	216.40	221.20	4,877,415
2022-11-16	222.80	228.60	222.80	224.80	3,600,771
2022-11-15	224.20	224.60	220.40	222.60	6,653,276
2022-11-14	224.00	227.80	223.00	224.20	4,258,210
2022-11-11	230.40	233.00	224.60	224.60	4,650,188
2022-11-10	216.00	233.60	215.60	230.80	8,751,828
2022-11-09	210.40	214.00	208.20	211.80	5,119,260
2022-11-08	210.40	212.80	209.20	211.20	3,748,784
2022-11-07	217.20	217.20	209.80	210.20	3,844,892
2022-11-04	214.20	217.60	213.40	216.20	11,190,913
2022-11-03	215.40	215.40	211.20	213.40	2,540,405
2022-11-02	219.00	219.40	216.00	216.40	3,227,754
2022-11-01	216.00	221.60	216.00	218.60	2,843,687
2022-10-31	219.20	219.80	216.60	218.00	2,475,989
2022-10-28	215.20	216.60	212.80	216.20	1,716,239
2022-10-27	216.20	218.60	215.20	216.00	5,041,718
2022-10-26	214.40	218.20	214.40	217.60	2,769,748
2022-10-25	218.00	218.80	215.60	215.60	8,903,487
2022-10-24	216.60	219.80	213.80	217.40	2,752,266
2022-10-21	214.60	217.40	213.00	215.80	3,091,399
2022-10-20	212.60	217.80	212.20	216.80	3,510,543
2022-10-19	214.00	216.80	211.60	211.60	3,480,559
2022-10-18	211.80	216.00	211.80	215.00	5,192,904
2022-10-17	206.80	213.00	204.80	211.20	4,714,282
2022-10-14	206.20	209.60	203.40	206.40	5,816,516
2022-10-13	199.10	203.60	196.70	203.60	6,645,509
2022-10-12	209.20	209.20	198.60	199.30	5,462,351
2022-10-11	204.00	210.20	204.00	206.20	10,583,562
2022-10-10	210.00	210.00	206.20	206.80	2,722,662
2022-10-07	210.20	210.60	206.00	207.80	2,724,983
2022-10-06	209.60	213.80	209.20	211.00	12,409,364
2022-10-05	209.00	209.00	205.80	208.20	4,105,923
2022-10-04	206.20	209.40	205.20	209.40	7,510,608
2022-10-03	201.20	205.20	199.50	204.40	5,338,500
2022-09-30	202.00	205.80	201.00	205.60	6,642,720
2022-09-29	201.40	201.60	195.90	200.80	15,240,029
2022-09-28	201.20	202.40	197.40	200.80	8,736,236
2022-09-27	209.40	212.60	201.40	201.40	8,427,541
2022-09-26	213.80	213.80	207.80	211.40	4,639,402
2022-09-23	211.80	213.60	207.60	210.20	3,849,166
2022-09-22	217.80	218.20	211.00	211.80	3,443,230
2022-09-21	213.60	220.00	213.60	220.00	4,083,152
2022-09-20	223.60	223.60	214.40	217.00	5,068,784
2022-09-19	223.80	223.80	223.80	223.80	0
2022-09-16	227.20	228.20	221.40	223.80	46,755,510
2022-09-15	227.20	229.80	225.00	226.60	7,207,793
2022-09-14	228.40	228.40	223.60	227.80	9,064,338
2022-09-13	232.00	235.20	225.80	226.00	4,942,828
2022-09-12	231.00	232.60	228.60	231.80	2,714,009
2022-09-09	227.80	231.80	227.80	228.20	3,852,145
2022-09-08	223.00	227.00	217.80	225.80	3,627,294
2022-09-07	214.20	219.20	214.20	218.80	4,690,929
2022-09-06	210.00	219.80	210.00	218.60	3,262,533
2022-09-05	208.20	215.00	208.20	214.60	4,894,778
2022-09-02	208.80	214.80	208.40	214.80	4,930,813
2022-09-01	217.60	217.60	208.40	209.60	5,239,705
2022-08-31	216.00	221.40	214.60	217.60	5,864,140
2022-08-30	216.00	222.20	216.00	218.40	2,665,700
2022-08-29	219.60	219.60	219.60	219.60	0
2022-08-26	223.80	224.60	218.00	219.60	3,453,074
2022-08-25	222.60	225.00	222.40	224.20	2,399,373
2022-08-24	226.00	228.20	222.00	224.20	3,984,316
2022-08-23	231.80	232.80	227.20	228.60	3,987,092
2022-08-22	234.80	238.60	233.00	233.60	3,186,474
2022-08-19	237.00	240.80	236.60	238.80	2,352,523
2022-08-18	236.20	238.20	235.40	238.00	2,508,952
2022-08-17	239.60	239.60	236.60	236.60	1,945,834
2022-08-16	238.00	238.80	235.00	238.00	4,221,534
2022-08-15	235.60	240.20	235.60	237.40	8,847,556
2022-08-12	237.20	237.20	233.60	235.80	1,969,354
2022-08-11	237.40	240.00	235.80	236.80	2,640,139
2022-08-10	234.60	239.80	233.60	238.00	3,045,031
2022-08-09	242.40	242.40	233.20	235.00	15,557,482
2022-08-08	241.20	246.60	240.60	240.60	3,425,175
2022-08-05	239.20	243.20	232.80	240.60	7,587,624
2022-08-04	232.60	255.80	232.40	245.80	8,512,263
2022-08-03	220.00	231.20	220.00	230.20	3,501,992
2022-08-02	228.00	228.00	221.40	226.20	2,936,616
2022-08-01	230.20	230.20	223.20	226.80	4,148,552
2022-07-29	228.20	232.20	227.80	228.20	3,849,173
2022-07-28	227.80	230.20	223.80	228.60	2,598,245
2022-07-27	224.00	232.00	224.00	228.80	2,799,898
2022-07-26	218.00	228.60	218.00	226.60	3,111,149
2022-07-25	230.00	230.00	220.20	222.40	2,942,760
2022-07-22	227.60	228.00	224.80	225.00	2,043,137
2022-07-21	223.00	229.00	219.80	226.60	2,286,890
2022-07-20	225.20	227.00	221.00	222.60	1,855,627
2022-07-19	214.60	222.20	214.60	220.20	2,047,560
2022-07-18	217.60	220.80	217.60	219.00	1,966,239
2022-07-15	209.80	218.20	209.80	218.20	1,695,163
2022-07-14	216.20	217.60	211.60	212.60	4,509,094
2022-07-13	220.00	220.00	213.60	215.80	2,985,756
2022-07-12	221.20	221.80	215.80	216.40	2,397,041
2022-07-11	218.40	223.00	218.40	221.40	2,567,322
2022-07-08	223.80	223.80	216.40	221.00	2,725,249
2022-07-07	222.00	228.00	220.60	221.00	2,817,466
2022-07-06	226.20	230.60	226.20	227.00	2,315,268
2022-07-05	226.40	228.40	224.80	225.00	2,101,243
2022-07-04	227.80	235.60	226.40	226.40	2,670,611
2022-07-01	222.40	225.80	220.20	225.00	3,220,199
2022-06-30	224.20	226.20	221.20	224.40	3,210,390
2022-06-29	226.00	227.00	221.40	226.20	3,512,694
2022-06-28	224.00	230.00	222.20	229.80	5,048,185
2022-06-27	221.00	224.40	219.00	223.80	3,777,545
2022-06-24	219.00	220.00	214.40	218.40	4,192,717
2022-06-23	219.20	219.20	212.20	214.00	2,878,601
2022-06-22	212.00	217.40	209.20	215.20	5,337,277
2022-06-21	212.20	218.60	212.20	214.00	2,191,071
2022-06-20	209.80	215.20	208.80	214.80	2,343,327
2022-06-17	200.80	210.40	198.30	207.60	7,561,359
2022-06-16	205.80	205.80	197.50	199.00	4,791,481
2022-06-15	206.20	206.20	203.00	205.80	3,246,143
2022-06-14	208.80	208.80	202.80	203.20	3,431,240
2022-06-13	203.40	205.20	201.00	205.00	2,907,612
2022-06-10	204.60	209.80	203.80	205.00	4,009,417
2022-06-09	213.20	214.60	208.80	209.00	6,597,971
2022-06-08	215.80	215.80	211.60	214.40	2,429,794
2022-06-07	214.80	215.60	211.80	214.20	4,350,968
2022-06-06	215.20	218.40	214.60	215.40	2,327,676
2022-06-03	213.40	213.40	213.40	213.40	0
2022-06-02	213.40	213.40	213.40	213.40	0
2022-06-01	214.60	218.60	213.40	213.40	3,369,759
2022-05-31	218.20	219.80	214.40	216.00	5,224,387
2022-05-30	214.20	220.00	214.20	219.20	3,761,308
2022-05-27	223.00	223.00	213.00	214.00	2,976,093
2022-05-26	214.60	220.00	213.80	216.80	5,603,486
2022-05-25	219.40	219.40	213.20	214.20	4,738,655
2022-05-24	218.20	220.60	215.60	217.60	5,916,068
2022-05-23	222.00	222.00	217.40	218.60	1,935,490
2022-05-20	216.00	221.80	216.00	217.20	4,145,595
2022-05-19	222.60	223.40	214.20	217.00	6,945,900
2022-05-18	222.60	227.40	222.40	225.00	4,938,494
2022-05-17	220.60	222.40	216.20	222.40	7,283,963
2022-05-16	219.80	221.60	215.60	220.40	4,701,646
2022-05-13	215.00	222.60	212.00	222.00	4,489,820
2022-05-12	198.30	212.60	198.30	212.60	8,606,967
2022-05-11	208.80	208.80	201.80	205.00	7,184,757
2022-05-10	205.00	208.40	202.40	205.40	3,029,948
2022-05-09	215.60	215.60	202.00	202.60	2,950,346
2022-05-06	211.40	214.20	207.60	210.80	3,964,229
2022-05-05	215.20	219.60	214.20	214.20	5,876,453
2022-05-04	218.00	218.00	209.00	213.00	3,384,337
2022-05-03	210.60	215.20	210.20	214.00	2,774,138
2022-05-02	212.00	212.00	212.00	212.00	0
2022-04-29	205.20	218.00	205.20	212.00	4,645,100
2022-04-28	215.80	215.80	209.00	209.00	4,243,591
2022-04-27	214.00	215.80	210.60	210.60	3,360,200
2022-04-26	222.80	224.60	215.20	215.60	5,434,445
2022-04-25	215.80	220.60	215.20	219.00	3,875,337
2022-04-22	220.80	223.60	220.40	221.20	3,587,312
2022-04-21	224.40	224.40	219.60	223.00	3,973,020
2022-04-20	216.20	222.00	216.00	220.40	17,984,976
2022-04-19	221.00	221.00	215.00	219.20	3,545,154
2022-04-18	217.00	217.00	217.00	217.00	0
2022-04-15	217.00	217.00	217.00	217.00	0
2022-04-14	213.60	217.80	213.60	217.00	3,770,187
2022-04-13	217.80	218.40	214.40	217.00	2,638,010
2022-04-12	214.40	218.20	214.40	216.40	2,858,764
2022-04-11	215.00	220.80	215.00	219.40	5,762,453
2022-04-08	219.80	219.80	214.00	216.60	2,983,330
2022-04-07	214.20	215.80	211.40	215.20	3,127,170
2022-04-06	214.80	215.80	213.40	214.80	3,972,932
2022-04-05	215.80	217.20	213.60	215.40	3,400,107
2022-04-04	216.60	217.80	211.60	215.00	3,821,845
2022-04-01	210.00	218.20	210.00	215.40	3,582,901
2022-03-31	229.00	229.00	214.70	215.60	5,968,915
2022-03-30	215.50	217.40	212.30	215.30	4,790,101
2022-03-29	219.30	222.90	213.00	216.10	8,000,942
2022-03-28	220.10	222.70	217.50	218.20	4,675,449
2022-03-25	219.00	225.00	214.90	220.40	9,318,009
2022-03-24	208.70	218.50	207.10	218.50	12,024,470
2022-03-23	206.60	210.10	206.10	209.10	7,986,129
2022-03-22	206.00	206.00	202.70	206.00	12,079,475
2022-03-21	200.10	204.30	200.10	204.30	3,764,517
2022-03-18	196.30	204.60	196.30	204.20	11,346,414
2022-03-17	191.85	197.45	190.90	196.95	6,522,361
2022-03-16	185.25	190.15	185.00	189.15	7,253,966
2022-03-15	178.40	183.40	177.85	183.30	2,422,649
2022-03-14	177.25	180.70	176.35	179.15	3,016,638
2022-03-11	180.65	181.60	175.55	176.30	3,823,525
2022-03-10	186.15	186.85	180.55	180.85	4,746,803
2022-03-09	184.30	191.35	183.20	186.25	5,602,924
2022-03-08	173.95	186.00	172.35	181.55	10,757,222
2022-03-07	174.40	177.95	168.40	174.25	5,876,153
2022-03-04	180.35	181.85	174.75	177.55	3,301,576
2022-03-03	178.80	186.75	177.45	180.80	8,865,611
2022-03-02	176.60	182.00	176.60	181.00	5,561,619
2022-03-01	180.75	181.50	177.40	177.60	2,181,365
2022-02-28	169.65	181.25	169.65	180.25	4,311,343
2022-02-25	168.75	172.90	168.75	172.55	2,926,800
2022-02-24	168.15	171.80	166.20	168.35	3,982,422
2022-02-23	177.95	177.95	167.00	172.45	2,876,802
2022-02-22	167.10	175.20	167.10	174.20	3,227,101
2022-02-21	177.45	177.45	170.65	170.95	1,326,764
2022-02-18	177.75	177.75	172.75	172.75	3,639,219
2022-02-17	178.30	178.40	172.65	173.65	2,566,530
2022-02-16	182.40	182.45	174.45	175.70	2,756,297
2022-02-15	175.55	181.15	175.55	180.30	2,571,723
2022-02-14	180.70	180.70	173.35	177.50	2,943,635
2022-02-11	180.45	182.45	177.65	181.05	2,066,304
2022-02-10	181.20	181.75	178.85	180.45	2,459,319
2022-02-09	179.70	181.95	179.70	181.35	5,841,997
2022-02-08	176.70	179.95	176.20	176.80	1,470,326
2022-02-07	177.10	184.75	176.40	176.80	5,759,959
2022-02-04	183.45	183.65	177.80	177.80	4,883,963
2022-02-03	179.55	180.85	178.30	179.35	2,348,510
2022-02-02	178.40	180.05	177.80	179.35	2,019,777
2022-02-01	175.85	178.75	175.50	177.70	3,380,819
2022-01-31	174.95	175.95	174.00	175.50	3,539,532
2022-01-28	167.35	175.00	167.35	173.30	5,612,883
2022-01-27	168.00	169.45	165.30	168.05	8,373,180
2022-01-26	172.10	172.10	168.55	168.75	3,811,048
2022-01-25	168.60	171.60	165.85	168.95	3,040,157
2022-01-24	174.75	174.75	166.85	166.85	2,477,389
2022-01-21	180.00	181.80	173.60	173.70	2,978,443
2022-01-20	180.00	183.60	180.00	182.65	2,162,846
2022-01-19	178.45	182.00	177.00	180.35	3,446,185
2022-01-18	175.90	179.60	174.10	178.40	3,877,362
2022-01-17	173.80	179.30	173.80	178.00	2,064,584
2022-01-14	177.15	178.60	175.85	176.15	1,907,693
2022-01-13	180.95	182.70	177.05	177.15	2,474,323
2022-01-12	188.80	190.30	181.30	181.30	3,132,596
2022-01-11	189.10	191.55	187.85	187.85	3,375,895
2022-01-10	189.60	189.90	187.85	188.25	2,907,053
2022-01-07	191.50	192.25	188.85	190.85	2,824,112
2022-01-06	191.85	193.95	190.70	192.30	3,069,186
2022-01-05	193.40	198.90	192.95	195.35	3,164,465
2022-01-04	193.10	194.90	192.30	193.40	9,005,127
2022-01-03	193.15	193.15	193.15	193.15	0
2021-12-31	195.10	195.10	189.60	193.15	2,178,770
2021-12-30	195.25	195.25	189.75	190.50	1,413,914
2021-12-29	191.15	191.75	187.90	191.25	2,546,893
2021-12-28	187.90	187.90	187.90	187.90	0
2021-12-27	187.90	187.90	187.90	187.90	0
2021-12-24	183.70	189.10	183.70	187.90	603,469
2021-12-23	185.00	189.10	185.00	186.65	2,109,334
2021-12-22	185.90	188.50	185.65	187.65	2,203,965
2021-12-21	186.80	187.40	183.50	185.00	4,667,005
2021-12-20	187.55	187.55	182.75	183.85	3,208,142
2021-12-17	186.60	190.55	186.60	188.80	7,519,345
2021-12-16	186.80	191.00	186.50	189.40	5,190,167
2021-12-15	189.65	189.65	182.25	185.70	7,350,320
2021-12-14	185.65	187.00	185.00	185.95	7,903,690
2021-12-13	185.15	185.60	182.10	185.20	2,203,092
2021-12-10	184.50	186.90	181.45	185.50	3,283,725
2021-12-09	194.10	194.80	183.25	184.55	3,060,572
2021-12-08	195.10	196.25	192.90	194.05	3,296,146
2021-12-07	197.25	197.90	195.40	195.40	4,148,874
2021-12-06	193.15	196.10	189.55	195.95	3,297,032
2021-12-03	190.00	192.90	190.00	191.25	3,390,585
2021-12-02	192.65	193.35	189.75	191.90	3,145,701
2021-12-01	193.00	194.75	191.35	193.60	9,129,835
2021-11-30	195.20	195.20	189.10	193.00	5,431,212
2021-11-29	199.60	199.60	194.50	194.65	4,221,960
2021-11-26	198.90	199.20	194.10	194.50	4,022,781
2021-11-25	207.30	207.30	200.80	202.00	2,533,040
2021-11-24	206.60	210.10	201.90	205.60	4,385,987
2021-11-23	212.20	213.00	208.70	210.20	2,288,993
2021-11-22	220.20	221.50	213.90	213.90	3,449,936
2021-11-19	221.30	222.50	218.60	220.20	2,040,657
2021-11-18	221.50	221.50	218.40	220.90	3,718,467
2021-11-17	217.90	223.30	217.90	219.30	4,698,212
2021-11-16	216.50	221.70	216.50	220.30	2,560,274
2021-11-15	216.50	220.90	216.50	219.30	1,776,100
2021-11-12	217.90	220.00	216.50	218.60	1,182,816
2021-11-11	216.80	218.20	215.90	217.00	1,903,760
2021-11-10	220.00	220.00	216.30	216.60	11,622,604
2021-11-09	226.90	226.90	216.10	217.00	6,850,741
2021-11-08	224.70	224.70	219.60	220.80	2,941,860
2021-11-05	221.20	224.00	219.90	222.00	2,112,441
2021-11-04	221.60	223.90	219.80	221.50	2,526,340
2021-11-03	214.80	220.70	213.50	220.70	5,649,324
2021-11-02	212.10	214.60	211.90	214.60	4,235,028
2021-11-01	214.40	216.90	212.40	212.80	6,619,727
2021-10-29	204.30	214.70	201.70	213.80	7,526,535
2021-10-28	202.00	202.00	197.90	197.90	3,784,667
2021-10-27	200.30	203.60	198.30	199.40	2,752,984
2021-10-26	203.10	203.10	197.45	201.60	4,375,242
2021-10-25	202.80	204.10	201.80	202.60	2,572,816
2021-10-22	203.00	205.00	202.40	203.30	6,884,066
2021-10-21	203.60	207.50	203.30	204.00	1,445,405
2021-10-20	209.00	209.00	203.70	204.90	2,379,017
2021-10-19	206.70	208.60	205.00	207.40	2,332,934
2021-10-18	201.00	206.40	201.00	206.40	5,075,554
2021-10-15	205.00	205.00	201.30	203.20	3,450,359
2021-10-14	203.10	204.80	201.30	204.30	2,983,205
2021-10-13	201.30	203.50	199.50	202.50	2,734,258
2021-10-12	201.00	202.60	200.30	201.50	2,151,530
2021-10-11	209.40	209.40	200.40	202.50	1,973,316
2021-10-08	203.00	205.20	202.80	204.40	1,713,170
2021-10-07	206.40	206.50	201.60	203.80	4,782,337
2021-10-06	203.80	205.30	201.30	203.60	2,692,079
2021-10-05	205.90	209.10	205.10	205.40	2,103,572
2021-10-04	210.40	211.70	205.50	206.00	3,390,302
2021-10-01	215.50	215.50	210.40	210.40	2,396,187
2021-09-30	217.30	217.50	215.20	216.00	2,647,504
2021-09-29	215.10	217.40	214.30	215.40	2,958,729
2021-09-28	219.30	219.30	212.70	214.10	4,159,118
2021-09-27	227.60	227.60	216.90	216.90	2,127,717
2021-09-24	225.10	226.40	221.00	221.20	1,628,232
2021-09-23	223.30	232.00	223.30	226.10	3,318,567
2021-09-22	224.20	225.00	222.50	223.10	3,628,721
2021-09-21	224.80	224.80	221.70	224.00	2,841,889
2021-09-20	222.30	224.00	221.00	224.00	5,993,207
2021-09-17	223.40	224.10	221.40	222.50	10,264,441
2021-09-16	222.20	223.50	221.60	223.00	1,899,903
2021-09-15	224.50	224.50	220.10	222.50	2,286,153
2021-09-14	222.40	225.00	220.90	223.80	3,390,602
2021-09-13	226.30	226.90	221.10	222.20	2,789,261
2021-09-10	225.20	227.90	225.00	226.20	2,530,207
2021-09-09	226.40	227.40	222.10	226.70	6,067,474
2021-09-08	225.50	225.50	221.80	222.30	1,979,236
2021-09-07	237.60	237.60	222.50	225.50	2,646,230
2021-09-06	226.70	228.30	224.30	226.30	1,202,940
2021-09-03	226.50	230.00	225.90	226.90	3,836,839
2021-09-02	225.40	230.90	225.40	229.40	2,071,668
2021-09-01	221.70	229.90	221.70	229.70	11,014,021
2021-08-31	224.50	227.70	223.30	225.40	3,107,189
2021-08-30	223.70	223.70	223.70	223.70	0
2021-08-27	227.30	228.20	223.70	223.70	2,686,770
2021-08-26	224.60	227.30	223.00	227.30	2,711,094
2021-08-25	225.90	226.20	223.30	223.80	7,163,198
2021-08-24	225.80	226.50	221.00	223.50	4,646,977
2021-08-23	227.30	227.70	225.00	226.40	1,553,573
2021-08-20	222.50	225.80	222.30	225.80	1,739,603
2021-08-19	222.80	225.00	222.10	224.70	1,691,032
2021-08-18	227.40	228.80	224.80	224.80	1,892,268
2021-08-17	230.90	230.90	224.10	226.60	1,559,385
2021-08-16	223.50	226.40	223.00	226.10	1,794,314
2021-08-13	226.70	226.80	224.00	224.80	2,148,898
2021-08-12	224.80	226.70	223.00	225.90	2,888,060
2021-08-11	229.40	230.80	222.80	224.30	4,291,797
2021-08-10	230.70	232.70	229.70	230.00	3,680,073
2021-08-09	226.60	232.00	225.90	230.00	7,617,992
2021-08-06	230.40	231.50	228.00	230.00	3,716,813
2021-08-05	228.80	232.90	227.80	229.30	3,721,617
2021-08-04	222.00	232.00	222.00	229.20	5,941,672
2021-08-03	223.90	226.50	221.00	225.80	5,312,046
2021-08-02	238.00	243.30	221.10	224.70	6,960,235
2021-07-30	255.00	256.40	231.60	236.90	9,272,534
2021-07-29	262.00	262.00	255.90	257.70	9,428,961
2021-07-28	260.60	262.70	260.60	261.80	1,538,450
2021-07-27	261.60	262.20	257.60	261.00	1,867,335
2021-07-26	265.00	265.00	257.40	260.40	2,494,332
2021-07-23	261.20	262.70	258.30	262.50	3,150,640
2021-07-22	251.80	260.40	251.80	259.30	4,223,098
2021-07-21	257.40	261.20	256.40	257.70	11,804,833
2021-07-20	262.00	262.00	256.60	257.00	7,665,038
2021-07-19	257.30	261.90	256.50	258.70	2,812,547
2021-07-16	259.80	263.40	259.50	261.70	2,440,494
2021-07-15	260.40	261.20	257.60	259.20	5,027,415
2021-07-14	257.10	262.10	257.10	259.50	3,808,480
2021-07-13	256.00	263.90	256.00	262.60	4,179,533
2021-07-12	255.30	259.00	255.30	258.10	2,091,462
2021-07-09	253.20	258.20	252.30	257.00	5,041,384
2021-07-08	252.10	252.80	249.20	252.80	2,640,593
2021-07-07	250.00	250.40	245.90	250.00	1,872,743
2021-07-06	238.90	246.60	238.90	246.60	2,334,004
2021-07-05	245.00	245.60	243.10	244.60	1,237,169
2021-07-02	248.00	248.40	243.60	244.00	2,105,171
2021-07-01	241.90	245.80	241.20	245.80	3,453,199
2021-06-30	240.50	243.20	240.30	240.60	3,728,022
2021-06-29	238.20	241.10	238.10	240.70	2,422,284
2021-06-28	239.00	241.30	238.30	241.20	2,056,420
2021-06-25	235.90	238.80	235.20	238.80	1,868,945
2021-06-24	237.70	238.80	235.10	236.00	3,246,343
2021-06-23	240.80	240.80	237.00	237.30	2,641,789
2021-06-22	241.50	241.50	237.40	239.60	2,235,135
2021-06-21	238.60	240.70	235.20	238.70	4,545,071
2021-06-18	243.20	244.30	239.10	242.00	13,433,379
2021-06-17	238.80	242.70	238.10	242.40	4,692,945
2021-06-16	246.40	246.40	240.90	241.00	4,300,509
2021-06-15	246.40	247.50	245.40	245.40	4,184,625
2021-06-14	250.40	250.40	245.30	246.40	2,540,275
2021-06-11	246.20	250.10	246.20	247.70	1,738,810
2021-06-10	247.40	249.80	247.10	249.30	2,574,341
2021-06-09	244.40	248.20	244.40	247.40	2,550,944
2021-06-08	249.70	249.70	245.70	246.00	2,122,212
2021-06-07	245.80	247.00	243.90	246.20	1,738,958
2021-06-04	237.40	245.50	237.40	244.70	6,047,465
2021-06-03	241.00	243.10	237.00	241.90	4,251,114
2021-06-02	239.00	241.60	236.80	238.10	3,035,686
2021-06-01	236.90	239.00	235.40	236.70	3,023,657
2021-05-28	236.40	238.60	233.40	237.60	3,315,025
2021-05-27	234.60	237.10	233.00	234.70	8,992,457
2021-05-26	234.30	235.40	232.00	235.40	6,578,011
2021-05-25	228.00	231.30	228.00	231.00	1,742,609
2021-05-24	228.40	231.10	228.40	230.40	1,096,620
2021-05-21	226.30	230.70	226.30	229.90	2,487,100
2021-05-20	229.10	229.10	224.40	227.70	2,317,506
2021-05-19	223.20	224.70	221.70	223.80	1,834,472
2021-05-18	225.80	225.80	221.50	224.40	2,807,838
2021-05-17	227.10	227.10	222.20	223.00	1,581,540
2021-05-14	226.20	226.20	221.30	222.90	2,614,402
2021-05-13	221.40	223.40	219.90	223.00	1,511,784
2021-05-12	223.00	224.50	221.20	222.60	2,688,669
2021-05-11	226.10	226.70	222.30	223.00	3,890,302
2021-05-10	232.30	233.30	227.30	227.70	4,874,555
2021-05-07	231.00	234.30	229.80	232.00	3,575,308
2021-05-06	229.10	232.10	226.40	230.50	6,474,349
2021-05-05	225.00	226.30	223.60	225.30	6,587,011
2021-05-04	219.20	225.40	217.90	225.40	6,636,881
2021-04-30	216.80	219.10	216.00	218.20	5,411,659
2021-04-29	207.00	219.30	206.60	215.20	10,556,491
2021-04-28	202.00	207.80	202.00	207.60	2,110,842
2021-04-27	203.00	207.50	203.00	206.80	5,165,633
2021-04-26	209.70	209.70	204.30	207.00	2,250,990
2021-04-23	209.20	209.20	203.60	205.20	2,058,923
2021-04-22	210.00	210.00	205.30	206.90	5,669,503
2021-04-21	202.70	206.10	202.60	205.90	2,352,119
2021-04-20	207.00	207.00	204.70	205.30	3,009,652
2021-04-19	210.00	210.00	205.10	206.00	15,317,004
2021-04-16	206.90	206.90	204.70	206.40	2,586,955
2021-04-15	204.80	205.40	199.95	204.70	8,952,005
2021-04-14	197.30	203.10	197.30	200.10	1,822,627
2021-04-13	197.90	203.00	197.85	201.70	3,337,351
2021-04-12	200.00	200.00	196.85	198.40	2,308,906
2021-04-09	199.70	202.80	198.10	199.15	9,997,857
2021-04-08	202.60	202.60	197.55	200.20	2,506,459
2021-04-07	194.40	198.65	194.40	197.10	3,189,433
2021-04-06	197.05	197.05	194.35	194.75	1,744,106
2021-04-01	198.25	198.25	192.60	193.80	1,716,115
2021-03-31	192.40	199.60	192.40	196.10	3,968,425
2021-03-30	200.00	200.00	194.80	195.50	2,387,442
2021-03-29	198.90	199.20	196.50	197.20	2,260,517
2021-03-26	199.80	199.80	194.70	195.20	2,214,788
2021-03-25	195.40	196.20	192.20	195.50	2,328,571
2021-03-24	193.10	194.40	190.40	193.20	8,656,389
2021-03-23	193.90	195.10	192.80	193.10	3,036,377
2021-03-22	195.60	195.60	192.60	194.10	3,909,251
2021-03-19	196.00	196.80	193.40	193.40	12,390,798
2021-03-18	195.70	198.70	195.40	197.30	3,394,434
2021-03-17	194.90	197.20	194.50	195.50	2,805,649
2021-03-16	193.10	196.40	191.90	195.50	5,596,989
2021-03-15	191.90	193.40	191.10	192.00	1,949,430
2021-03-12	191.00	192.50	190.20	191.90	4,985,114
2021-03-11	188.70	192.50	188.70	191.20	5,789,987
2021-03-10	186.10	193.40	185.80	192.40	4,705,524
2021-03-09	189.90	190.10	185.20	188.00	7,092,148
2021-03-08	193.20	194.10	189.10	189.30	5,207,906
2021-03-05	192.80	197.80	191.40	194.50	6,834,662
2021-03-04	189.40	189.40	184.80	188.80	4,125,614
2021-03-03	189.40	190.30	184.50	186.20	4,194,489
2021-03-02	188.80	190.80	187.80	188.60	4,713,946
2021-03-01	190.10	191.00	187.10	188.80	1,989,327
2021-02-26	187.70	192.90	187.70	188.40	3,612,683
2021-02-25	191.40	193.80	190.30	190.50	2,397,194
2021-02-24	186.50	190.80	185.00	190.40	4,179,888
2021-02-23	190.00	190.00	184.90	186.70	3,717,419
2021-02-22	195.00	195.00	187.00	187.20	2,973,655
2021-02-19	195.00	195.60	192.30	192.30	2,474,877
2021-02-18	195.20	198.60	194.70	194.70	7,590,777
2021-02-17	200.60	201.60	198.40	198.70	8,618,543
2021-02-16	200.00	204.20	200.00	202.00	4,512,399
2021-02-15	200.60	203.40	200.60	202.60	4,191,222
2021-02-12	195.80	202.00	195.80	202.00	4,648,707
2021-02-11	199.00	202.40	199.00	200.00	3,228,978
2021-02-10	201.00	202.40	200.60	201.80	2,335,048
2021-02-09	200.80	201.80	199.10	201.00	2,664,513
2021-02-08	203.40	204.00	199.90	200.80	2,810,061
2021-02-05	204.60	204.60	200.80	202.40	2,036,373
2021-02-04	204.80	207.40	203.00	204.00	4,576,672
2021-02-03	209.40	209.40	203.40	204.40	2,563,539
2021-02-02	198.90	204.80	198.30	204.00	4,498,674
2021-02-01	198.80	202.80	198.80	200.00	2,648,921
2021-01-29	199.80	202.60	198.70	200.20	3,400,047
2021-01-28	200.00	203.80	198.80	202.00	2,941,413
2021-01-27	201.80	206.00	201.00	202.40	2,585,703
2021-01-26	208.20	208.20	203.60	205.00	1,928,536
2021-01-25	205.80	205.80	203.20	203.80	2,500,501
2021-01-22	201.00	204.40	201.00	203.60	1,682,219
2021-01-21	201.40	204.80	201.00	203.80	2,531,715
2021-01-20	202.60	203.00	198.10	203.00	2,547,490
2021-01-19	198.50	200.20	197.10	198.40	1,938,746
2021-01-18	197.50	199.70	196.70	197.10	2,365,805
2021-01-15	206.40	206.40	197.30	199.20	2,161,053
2021-01-14	202.80	205.20	201.00	201.60	2,471,411
2021-01-13	206.00	206.00	202.00	203.20	1,990,274
2021-01-12	204.00	206.00	203.20	203.60	1,799,054
2021-01-11	204.80	207.80	204.60	204.60	2,125,071
2021-01-08	211.40	211.40	204.60	207.60	4,115,317
2021-01-07	209.40	210.00	205.20	207.80	2,023,246
2021-01-06	207.00	209.60	203.20	208.20	3,014,478
2021-01-05	204.20	208.00	204.00	207.00	1,894,810
2021-01-04	203.00	206.20	202.40	205.40	11,743,698
2020-12-31	204.40	204.40	198.40	199.20	1,888,853
2020-12-30	205.00	208.60	204.40	204.40	1,619,872
2020-12-29	205.00	208.00	203.40	207.00	3,487,630
2020-12-24	205.40	205.40	202.20	203.00	825,803
2020-12-23	199.00	203.40	199.00	202.20	2,257,368
2020-12-22	203.60	204.20	202.40	202.60	1,916,489
2020-12-21	203.00	204.80	200.00	202.00	2,933,914
2020-12-18	209.20	210.00	204.60	205.40	6,368,602
2020-12-17	206.80	208.00	205.00	207.60	7,079,832
2020-12-16	202.80	209.60	202.80	206.60	4,442,614
2020-12-15	210.60	210.60	206.80	206.80	4,651,656
2020-12-14	208.20	210.40	207.00	208.80	4,178,321
2020-12-11	213.60	213.60	205.80	207.80	4,610,065
2020-12-10	205.80	212.00	205.40	209.80	5,744,942
2020-12-09	204.20	207.40	204.20	205.20	2,082,773
2020-12-08	206.40	208.00	204.60	206.80	3,208,057
2020-12-07	210.00	210.00	204.00	205.80	4,216,570
2020-12-04	206.60	208.20	204.20	206.80	4,427,798
2020-12-03	205.00	206.20	203.40	205.60	3,575,235
2020-12-02	206.00	206.60	204.80	205.40	3,037,798
2020-12-01	210.00	210.00	205.20	205.20	2,798,837
2020-11-30	207.00	209.60	206.20	206.80	5,679,087
2020-11-27	203.60	206.40	201.80	206.40	7,108,731
2020-11-26	202.00	204.40	202.00	203.60	1,860,787
2020-11-25	203.80	205.40	202.00	202.60	3,931,074
2020-11-24	202.80	204.40	202.00	203.60	4,301,046
2020-11-23	205.00	205.20	202.00	203.60	2,609,100
2020-11-20	195.30	203.20	195.30	202.80	9,168,681
2020-11-19	199.80	201.80	199.80	201.00	1,734,911
2020-11-18	206.00	207.20	201.60	201.60	2,583,883
2020-11-17	207.80	207.80	203.20	205.20	11,013,127
2020-11-16	205.00	209.20	204.20	207.00	5,556,129
2020-11-13	202.60	204.20	202.00	204.20	3,631,580
2020-11-12	208.00	208.00	200.20	204.60	4,287,125
2020-11-11	202.40	204.40	201.80	202.20	3,226,299
2020-11-10	199.30	209.60	199.30	202.20	6,504,632
2020-11-09	191.90	200.80	191.90	199.90	11,836,604
2020-11-06	197.20	197.20	191.50	191.90	3,205,939
2020-11-05	191.80	195.60	190.90	192.40	7,953,231
2020-11-04	182.00	191.20	181.40	191.00	4,340,616
2020-11-03	182.30	183.30	178.20	181.70	2,734,960
2020-11-02	181.90	182.60	178.90	180.50	3,434,651
2020-10-30	182.90	185.60	178.90	180.70	8,706,050
2020-10-29	189.00	192.90	186.40	187.90	4,893,111
2020-10-28	196.50	196.50	190.00	191.00	14,890,041
2020-10-27	187.00	187.00	183.70	184.90	3,391,624
2020-10-26	183.30	186.40	183.10	185.00	3,961,698
2020-10-23	184.90	186.20	182.80	185.90	2,808,599
2020-10-22	177.60	184.90	177.60	184.00	5,019,465
2020-10-21	183.00	185.20	181.40	181.90	11,517,965
2020-10-20	185.00	188.40	183.00	184.30	7,616,774
2020-10-16	180.20	184.50	180.20	183.30	10,532,733
2020-10-15	178.60	181.00	176.30	180.00	4,878,443
2020-10-14	176.50	179.30	176.50	178.40	2,144,174
2020-10-13	175.00	180.60	175.00	178.80	2,259,536
2020-10-12	177.50	178.70	175.60	178.10	2,247,809
2020-10-09	173.20	177.50	173.20	176.80	2,684,286
2020-10-08	176.30	176.70	174.90	175.70	4,617,975
2020-10-07	175.60	176.00	174.90	175.80	2,500,514
2020-10-06	175.60	175.80	173.80	174.90	2,982,163
2020-10-05	179.90	179.90	174.20	175.50	2,706,973
2020-10-02	177.20	177.20	173.50	175.60	3,532,637
2020-10-01	182.80	182.80	177.60	177.60	4,227,211
2020-09-30	176.70	181.00	176.50	178.80	5,473,983
2020-09-29	175.70	179.00	174.30	176.80	6,215,994
2020-09-28	180.00	181.20	175.90	179.50	3,518,407
2020-09-25	181.80	181.90	175.00	178.70	4,124,410
2020-09-24	180.30	180.50	175.40	176.70	5,719,281
2020-09-23	182.70	183.20	180.30	180.90	3,337,606
2020-09-22	180.00	181.90	176.50	178.50	2,852,912
2020-09-21	182.60	184.70	179.80	181.40	3,677,882
2020-09-18	184.40	189.00	184.40	187.40	6,244,820
2020-09-17	181.90	187.00	181.90	186.00	3,550,564
2020-09-16	191.80	191.80	183.30	184.10	3,870,359
2020-09-15	186.00	189.90	184.90	187.50	3,556,889
2020-09-14	186.00	187.00	183.20	185.10	3,984,574
2020-09-11	185.40	188.20	185.40	185.50	3,385,955
2020-09-10	189.10	189.10	184.30	186.25	1,591,612
2020-09-09	184.40	188.00	183.10	186.25	3,703,594
2020-09-08	185.50	187.70	183.00	186.85	3,294,498
2020-09-07	184.80	187.90	184.80	187.30	1,928,327
2020-09-04	184.90	186.80	181.90	184.25	4,397,262
2020-09-03	190.40	192.20	185.70	185.80	2,893,015
2020-09-02	190.10	191.40	189.10	190.70	2,516,204
2020-09-01	192.10	193.50	188.60	189.00	2,779,899
2020-08-28	191.60	192.70	190.20	192.00	3,101,372
2020-08-27	194.00	195.00	190.80	191.30	2,519,777
2020-08-26	196.30	196.60	193.20	194.70	2,790,618
2020-08-25	197.10	197.10	195.20	195.40	1,650,444
2020-08-24	196.00	198.70	196.00	196.30	1,722,617
2020-08-21	196.80	198.30	193.10	195.50	6,813,675
2020-08-20	196.40	199.50	196.40	197.00	4,902,215
2020-08-19	198.20	200.40	195.50	198.60	4,229,485
2020-08-18	196.50	199.00	196.50	198.15	7,521,220
2020-08-17	196.80	200.20	195.40	199.70	3,746,894
2020-08-14	196.00	198.70	195.70	196.70	3,231,805
2020-08-13	198.90	200.00	197.60	199.05	6,341,232
2020-08-12	191.00	199.00	191.00	197.85	5,139,992
2020-08-11	192.10	197.30	192.10	195.05	3,611,884
2020-08-10	198.70	198.80	191.30	192.25	2,877,959
2020-08-07	201.00	201.80	194.40	197.20	3,981,925
2020-08-06	195.90	207.20	195.90	200.30	7,053,928
2020-08-05	206.40	206.40	199.50	200.80	3,953,524
2020-08-04	207.40	207.40	200.20	201.60	3,196,920
2020-08-03	202.20	207.20	202.00	206.40	3,372,822
2020-07-31	201.80	207.40	201.80	204.50	1,952,156
2020-07-30	205.60	206.80	204.40	207.70	2,141,044
2020-07-29	206.00	208.40	204.60	207.70	2,640,819
2020-07-28	207.00	208.20	205.40	207.10	2,586,574
2020-07-27	205.00	205.80	200.60	204.30	4,714,679
2020-07-24	204.00	205.60	200.00	201.20	1,767,141
2020-07-23	206.00	208.40	204.00	206.60	3,582,353
2020-07-22	199.90	203.80	199.90	203.60	3,572,582
2020-07-21	203.00	203.00	200.40	202.10	9,087,766
2020-07-20	204.20	204.20	198.30	199.10	5,019,393
2020-07-17	192.40	200.60	192.40	199.10	2,864,157
2020-07-16	197.80	197.80	193.00	194.30	2,880,350
2020-07-15	195.50	197.50	191.80	197.00	2,364,511
2020-07-14	191.30	191.50	188.60	190.50	2,841,087
2020-07-13	191.50	192.00	189.10	191.60	3,109,089
2020-07-10	191.10	193.80	188.60	189.05	3,287,366
2020-07-09	195.00	195.10	192.00	192.85	4,712,945
2020-07-08	193.80	197.10	192.90	193.70	5,679,307
2020-07-07	198.10	199.70	193.00	194.05	8,162,117
2020-07-06	199.10	200.00	195.50	199.05	3,803,922
2020-07-03	206.00	206.00	197.90	198.50	2,578,525
2020-07-02	201.00	201.40	197.00	201.00	3,795,233
2020-07-01	191.00	200.20	191.00	199.55	4,316,959
2020-06-30	194.30	198.70	194.30	195.35	2,743,978
2020-06-29	198.50	199.30	194.70	197.60	3,676,540
2020-06-26	205.40	206.20	197.70	205.60	1,811,562
2020-06-25	198.60	205.80	197.90	201.00	1,156,226
2020-06-24	205.20	205.80	201.40	206.20	1,172,282
2020-06-23	207.00	207.20	203.20	206.20	2,373,855
2020-06-22	202.80	208.60	202.80	205.20	2,470,128
2020-06-19	207.40	211.20	206.60	208.50	5,983,019
2020-06-18	216.20	216.80	207.80	208.30	4,091,755
2020-06-17	205.80	211.60	205.40	205.00	2,904,136
2020-06-16	208.00	208.00	203.00	203.20	1,951,577
2020-06-15	198.90	203.60	195.00	203.20	6,613,228
2020-06-12	198.10	199.50	193.90	198.40	2,967,602
2020-06-11	197.90	201.20	196.20	200.20	3,916,362
2020-06-10	207.20	209.20	200.00	201.80	4,450,610
2020-06-09	203.60	204.00	197.60	203.10	3,707,488
2020-06-08	202.40	203.40	197.40	199.35	4,041,508
2020-06-05	207.20	207.20	200.20	202.90	4,684,295
2020-06-04	203.00	204.40	200.00	203.40	3,674,595
2020-06-03	202.00	202.00	196.70	201.20	4,770,383
2020-06-02	205.20	205.60	198.90	199.10	8,732,233
2020-06-01	203.00	206.40	203.00	204.80	2,372,396
2020-05-29	203.40	206.80	202.20	203.20	1,803,421
2020-05-28	198.10	205.00	198.10	203.20	3,068,717
2020-05-27	205.80	205.80	198.20	206.20	1,704,625
2020-05-26	214.80	214.80	205.40	206.20	3,144,784
2020-05-22	206.00	210.80	204.00	206.00	981,935
2020-05-21	208.40	212.00	205.80	206.00	4,669,355
2020-05-20	207.00	211.60	205.00	210.10	4,233,451
2020-05-19	211.20	211.20	206.00	208.00	3,718,126
2020-05-18	205.00	212.40	204.80	210.20	2,854,780
2020-05-15	204.40	205.80	199.30	202.70	4,766,947
2020-05-14	207.00	209.60	201.20	202.40	6,964,406
2020-05-13	202.20	208.00	200.60	206.70	6,376,159
2020-05-12	204.00	213.60	201.80	204.20	9,126,946
2020-05-11	215.40	221.60	213.60	218.90	2,335,382
2020-05-07	218.40	224.80	214.40	215.60	4,798,421
2020-05-06	220.00	221.00	215.00	216.90	5,970,082
2020-05-05	210.00	216.80	209.00	215.90	4,216,501
2020-05-04	211.40	211.40	204.20	210.60	9,191,741
2020-05-01	208.60	208.60	205.20	207.00	1,714,882
2020-04-30	210.00	213.40	203.40	202.20	4,285,466
2020-04-29	202.00	203.40	200.00	202.20	2,152,961
2020-04-28	201.60	204.40	199.30	201.80	2,695,712
2020-04-27	204.20	208.80	200.40	201.80	4,585,859
2020-04-24	203.20	208.20	199.00	203.60	4,942,691
2020-04-23	190.50	205.00	190.40	204.70	5,876,238
2020-04-22	183.10	192.70	183.10	184.25	2,325,045
2020-04-21	188.80	189.40	182.90	184.25	4,644,897
2020-04-20	193.30	193.30	184.80	190.70	4,905,563
2020-04-17	185.00	186.30	177.50	184.10	4,489,554
2020-04-16	178.40	183.20	178.40	182.30	3,465,302
2020-04-15	177.30	185.00	176.90	181.90	2,799,905
2020-04-14	179.90	183.10	178.00	181.00	1,472,904
2020-04-09	179.00	183.00	178.90	181.00	11,442,837
2020-04-08	178.20	180.40	176.30	176.65	3,985,028
2020-04-07	185.00	187.80	178.90	180.80	4,790,023
2020-04-06	180.70	185.90	180.70	179.75	1,700,917
2020-04-03	181.10	185.70	180.30	180.70	252,296
2020-04-03	181.10	185.70	178.40	179.75	3,680,020
2020-04-02	183.10	183.10	177.10	180.70	4,205,992
2020-04-02	183.10	183.10	177.10	178.55	1,945,174
2020-04-01	182.20	186.10	174.40	179.00	11,923,404
2020-04-01	182.20	186.10	174.40	186.65	8,795,609
2020-03-31	181.95	191.25	179.65	179.03	1,630,611
2020-03-30	180.00	183.00	174.90	181.50	2,612,761
2020-03-27	184.20	184.20	174.80	184.68	1,645,906
2020-03-26	177.95	182.40	175.05	178.13	1,199,716
2020-03-25	182.90	187.75	177.20	180.03	1,297,612
2020-03-24	177.50	182.65	166.85	173.73	1,971,040
2020-03-23	162.90	172.50	162.50	166.00	1,215,510
2020-03-20	174.20	175.00	164.30	161.10	1,766,238
2020-03-19	149.00	196.15	146.35	146.58	2,669,360
2020-03-18	151.90	152.75	144.00	151.00	686,400
2020-03-17	160.30	160.90	151.80	158.28	8,669,644
2020-03-16	153.50	156.65	148.15	159.38	3,064,283
2020-03-13	169.20	171.75	161.50	164.30	2,137,614
2020-03-12	165.00	167.30	157.45	172.10	2,044,166
2020-03-11	171.45	175.35	169.45	171.23	3,965,114
2020-03-10	177.00	178.85	169.60	173.50	2,303,602
2020-03-09	178.45	180.35	171.80	185.03	5,571,178
2020-03-06	180.55	186.25	176.90	185.03	8,669,772
2020-03-05	187.45	190.60	182.20	186.30	4,615,927
2020-03-04	193.85	193.85	184.45	193.55	2,966,887
2020-03-03	195.80	199.65	191.45	194.30	3,677,984
2020-03-02	208.00	211.90	196.45	205.45	7,875,065
2020-02-28	202.70	214.60	193.20	207.05	6,016,529
2020-02-27	204.30	215.30	203.60	207.80	6,247,586
2020-02-26	207.30	207.70	200.20	207.00	1,921,861
2020-02-25	213.70	213.70	206.40	210.95	1,640,045
2020-02-24	213.00	213.30	207.80	215.65	1,376,096
2020-02-21	213.60	216.80	213.60	215.65	2,406,771
2020-02-20	219.00	222.50	216.50	216.90	2,983,814
2020-02-19	216.80	219.60	214.60	218.45	3,853,575
2020-02-18	217.20	219.80	214.80	215.60	2,370,030
2020-02-17	218.00	220.70	216.00	220.05	6,933,177
2020-02-14	216.00	217.50	214.40	216.50	2,734,950
2020-02-13	214.70	214.70	210.70	213.75	1,982,494
2020-02-12	214.10	214.30	212.10	213.35	2,399,401
2020-02-11	213.40	215.10	212.10	213.50	2,363,057
2020-02-10	213.00	214.70	210.00	212.00	1,862,743
2020-02-07	212.20	214.20	212.20	212.70	2,536,450
2020-02-06	215.00	216.00	211.80	213.05	2,807,524
2020-02-05	207.90	215.80	207.90	213.80	3,553,125
2020-02-04	211.30	215.30	208.70	210.80	2,634,685
2020-02-03	207.60	210.50	207.60	209.30	5,924,501
2020-01-31	206.50	210.00	204.30	203.85	1,331,972
2020-01-30	205.70	207.10	202.80	203.85	1,275,904
2020-01-29	204.80	205.40	202.10	205.15	1,587,917
2020-01-28	203.90	203.90	200.50	202.60	1,388,130
2020-01-27	200.10	204.20	199.45	202.55	2,508,150
2020-01-24	205.90	205.90	202.50	204.70	2,267,799
2020-01-23	205.80	207.10	201.70	202.45	4,107,613
2020-01-22	205.40	211.60	205.40	208.10	2,795,124
2020-01-21	206.70	207.30	203.00	207.25	1,926,296
2020-01-20	209.60	209.90	205.00	205.35	2,339,871
2020-01-17	209.40	213.00	209.40	212.95	1,941,452
2020-01-16	216.60	216.60	209.70	210.10	2,694,002
2020-01-15	219.20	219.20	212.20	214.05	8,998,236
2020-01-14	215.30	217.30	213.20	216.85	5,464,884
2020-01-13	215.00	225.80	212.30	212.55	7,259,445
2020-01-10	205.20	213.70	205.20	211.90	3,868,289
2020-01-09	203.00	205.00	200.50	204.65	1,438,563
2020-01-08	203.30	203.30	200.40	200.65	1,475,451
2020-01-07	197.30	203.90	197.30	202.35	1,727,268
2020-01-06	201.30	201.30	196.65	198.53	1,580,838
2020-01-03	196.95	201.30	195.50	200.40	2,519,775
2020-01-02	200.00	200.00	195.65	196.48	2,783,505
2019-12-31	200.00	200.00	198.45	199.10	1,238,429
2019-12-30	196.75	200.00	196.75	198.80	2,656,719
2019-12-27	199.65	199.70	195.50	198.23	1,665,751
2019-12-24	195.60	201.30	195.60	200.45	423,658
2019-12-23	189.90	197.30	189.90	194.73	1,676,085
2019-12-20	189.55	191.15	187.65	190.18	7,079,076
2019-12-19	191.30	192.60	189.40	190.38	3,676,792
2019-12-18	191.60	192.95	189.80	192.10	2,555,616
2019-12-17	190.15	192.00	187.65	191.08	4,152,569
2019-12-16	192.95	194.00	189.70	190.78	4,199,802
2019-12-13	191.25	193.70	189.50	191.33	3,978,746
2019-12-12	188.75	190.05	186.50	187.93	2,742,769
2019-12-11	189.10	189.45	186.10	187.33	3,670,912
2019-12-10	190.00	190.05	185.50	188.63	3,138,641
2019-12-09	189.70	191.40	186.95	189.68	4,865,323
2019-12-06	193.60	194.65	189.45	192.00	492,678
2019-12-05	195.10	195.45	191.45	196.05	728,638
2019-12-04	193.95	196.35	189.90	196.05	2,908,417
2019-12-03	190.55	193.05	189.20	193.00	3,360,893
2019-12-02	191.25	194.60	190.25	191.88	3,251,500
2019-11-29	193.05	195.60	191.45	192.53	2,920,456
2019-11-28	191.00	192.90	190.55	192.03	1,750,638
2019-11-27	199.00	199.00	186.35	191.35	5,067,843
2019-11-26	192.80	198.40	191.55	196.58	3,014,502
2019-11-25	189.65	192.00	187.65	191.18	6,881,741
2019-11-22	186.15	190.35	186.15	188.00	3,306,809
2019-11-21	186.30	187.00	182.80	184.75	2,222,900
2019-11-20	188.10	189.35	185.55	187.18	2,640,870
2019-11-19	190.00	190.20	186.50	187.95	2,730,976
2019-11-18	189.25	190.75	187.80	188.93	2,939,749
2019-11-15	191.30	191.30	186.85	188.33	2,050,888
2019-11-14	189.20	191.65	189.00	190.13	2,009,676
2019-11-13	188.70	190.75	186.95	190.00	3,112,745
2019-11-12	189.35	191.05	184.05	187.98	6,802,171
2019-11-11	194.30	194.30	188.20	191.43	2,882,058
2019-11-08	197.05	199.00	194.75	195.40	2,210,423
2019-11-07	197.55	199.05	195.10	196.38	2,021,874
2019-11-06	198.00	199.15	193.05	196.48	2,970,982
2019-11-05	199.95	200.20	195.40	197.38	2,133,042
2019-11-04	201.50	202.10	197.90	200.45	2,604,762
2019-11-01	202.00	203.60	198.90	200.05	2,681,983
2019-10-31	203.70	204.30	195.15	197.98	6,204,709
2019-10-30	189.00	211.60	187.25	202.60	14,885,178
2019-10-29	184.30	184.90	178.15	184.23	857,068
2019-10-28	181.00	184.35	179.70	184.23	1,560,693
2019-10-25	182.00	182.60	178.25	180.98	1,557,159
2019-10-24	182.85	184.05	180.55	181.28	4,417,600
2019-10-23	182.15	183.40	179.10	182.13	1,855,732
2019-10-22	182.65	184.75	180.30	183.38	2,230,731
2019-10-21	182.85	183.40	180.50	181.70	2,798,481
2019-10-18	182.15	185.05	179.90	183.55	5,825,509
2019-10-17	186.45	191.15	182.30	183.90	8,832,232
2019-10-16	185.45	187.70	183.90	187.58	3,518,326
2019-10-15	184.55	187.85	182.65	183.18	2,441,645
2019-10-14	184.90	184.90	180.75	183.18	3,084,382
2019-10-11	180.50	185.20	178.25	185.15	3,583,161
2019-10-10	178.25	182.30	176.50	177.45	1,211,448
2019-10-09	176.05	178.25	174.80	177.45	2,041,959
2019-10-08	177.75	177.75	174.95	175.18	1,584,713
2019-10-07	174.95	177.70	174.95	176.35	1,685,361
2019-10-04	175.00	176.00	173.50	173.98	2,208,500
2019-10-03	176.20	177.85	171.85	174.70	3,128,410
2019-10-02	176.35	178.95	175.40	177.68	1,496,936
2019-10-01	175.70	177.95	174.50	177.68	4,966,429
2019-09-30	178.95	179.40	173.90	174.68	3,674,245
2019-09-27	178.45	179.05	176.35	178.25	8,324,809
2019-09-26	179.30	179.60	177.30	177.60	2,096,702
2019-09-25	176.60	178.65	173.75	178.35	2,219,115
2019-09-24	175.70	179.45	174.95	178.45	6,824,566
2019-09-23	179.15	180.10	174.80	175.53	2,148,818
2019-09-20	177.85	178.70	175.80	177.78	8,039,725
2019-09-19	174.85	178.00	173.60	177.88	5,963,873
2019-09-18	173.90	177.70	173.90	174.35	2,427,738
2019-09-17	174.45	177.50	173.85	174.15	2,686,498
2019-09-16	176.80	177.15	173.60	174.38	2,582,138
2019-09-13	174.20	178.10	173.35	176.60	2,414,943
2019-09-12	174.00	175.75	172.55	173.73	2,692,043
2019-09-11	176.85	176.95	172.35	172.58	4,164,526
2019-09-10	174.05	176.10	172.05	175.50	1,910,649
2019-09-09	175.65	176.15	173.95	174.73	3,159,618
2019-09-06	174.20	174.45	173.05	174.23	1,787,765
2019-09-05	177.05	177.05	173.15	173.60	1,969,601
2019-09-04	178.40	179.75	177.50	178.08	2,420,276
2019-09-03	177.20	177.60	175.50	176.70	2,323,439
2019-09-02	174.35	177.15	174.35	176.40	1,452,413
2019-08-30	175.45	176.80	174.40	174.70	995,653
2019-08-29	175.25	179.70	174.65	176.63	1,328,365
2019-08-28	177.00	177.60	174.35	176.63	3,429,025
2019-08-27	176.95	178.30	176.35	177.90	8,088,459
2019-08-23	177.90	179.45	177.10	176.40	597,530
2019-08-22	178.75	179.50	176.30	176.40	2,300,825
2019-08-21	180.50	181.00	176.65	177.40	2,085,812
2019-08-20	184.35	185.90	179.55	180.15	1,042,827
2019-08-19	183.80	185.60	182.50	184.80	1,744,603
2019-08-16	185.00	185.00	181.15	182.28	1,717,793
2019-08-15	179.45	181.65	178.55	179.95	1,782,068
2019-08-14	183.35	184.00	179.30	179.75	1,284,754
2019-08-13	181.00	183.65	179.70	183.35	3,951,243
2019-08-12	183.15	184.05	179.65	181.63	1,974,114
2019-08-09	183.65	184.45	180.45	181.23	1,560,308
2019-08-08	184.95	185.55	180.75	182.70	2,602,588
2019-08-07	180.00	184.05	179.65	183.73	3,282,254
2019-08-06	180.05	183.40	180.05	180.60	3,245,253
2019-08-05	183.40	185.95	180.50	181.50	10,447,596
2019-08-02	183.65	188.00	182.30	184.75	5,706,170
2019-08-01	171.00	186.40	169.85	184.35	10,936,294
2019-07-31	153.90	157.25	153.20	156.65	3,305,962
2019-07-30	154.35	154.90	152.65	154.10	2,375,136
2019-07-29	150.20	153.85	150.20	153.40	2,042,212
2019-07-26	148.65	152.45	148.65	150.15	1,446,929
2019-07-25	148.60	150.35	148.20	149.63	2,430,288
2019-07-24	149.60	151.00	147.65	148.23	1,208,156
2019-07-23	146.45	150.20	146.45	149.93	2,332,926
2019-07-22	146.00	147.60	145.50	145.95	2,259,383
2019-07-19	147.20	149.10	145.00	145.80	6,534,278
2019-07-18	148.95	150.70	146.35	146.43	2,800,779
2019-07-17	149.20	151.75	148.95	149.68	2,485,344
2019-07-16	145.85	149.65	145.10	149.53	2,520,819
2019-07-15	145.40	146.50	144.75	145.78	1,157,328
2019-07-12	146.80	147.05	144.80	145.30	2,237,382
2019-07-11	146.75	147.10	145.55	146.38	2,581,516
2019-07-10	146.60	148.00	146.00	146.50	1,252,338
2019-07-09	145.80	147.10	145.20	146.78	1,697,034
2019-07-08	147.00	147.85	145.90	146.58	3,408,954
2019-07-05	148.55	148.80	147.05	147.33	2,436,576
2019-07-04	148.05	148.85	147.60	147.70	1,160,691
2019-07-03	145.00	149.10	143.75	148.48	1,848,672
2019-07-02	145.00	146.90	143.80	144.68	2,187,405
2019-07-01	148.10	149.15	146.15	147.08	2,671,955
2019-06-28	143.20	146.65	143.20	146.50	3,562,760
2019-06-27	141.50	144.00	140.75	144.03	4,102,019
2019-06-26	142.40	143.05	140.40	141.60	2,470,837
2019-06-25	141.80	143.55	141.45	142.83	2,689,575
2019-06-24	141.55	143.45	141.55	142.70	3,754,787
2019-06-21	141.15	142.95	140.50	141.93	3,616,347
2019-06-20	142.95	144.05	141.50	141.93	9,463,968
2019-06-19	142.15	143.40	141.20	142.83	4,375,155
2019-06-18	141.70	144.10	141.35	142.18	12,850,092
2019-06-17	142.25	142.60	141.10	141.50	2,344,103
2019-06-14	140.60	141.80	140.35	141.53	1,965,534
2019-06-13	142.05	142.85	140.75	141.20	4,379,888
2019-06-12	141.25	142.70	141.05	142.03	2,219,985
2019-06-11	141.70	143.35	141.50	141.55	3,117,297
2019-06-10	141.95	142.15	141.10	141.30	5,177,047
2019-06-07	140.30	141.65	139.95	140.83	2,872,386
2019-06-06	139.25	140.90	139.05	140.38	4,385,491
2019-06-05	139.85	140.70	139.00	139.75	3,938,813
2019-06-04	138.15	140.90	138.15	139.85	8,802,104
2019-06-03	138.30	139.70	138.00	138.93	4,253,264
2019-05-31	141.15	142.25	139.00	142.40	3,341,725
2019-05-30	143.35	143.50	141.65	142.40	3,313,915
2019-05-29	145.70	146.20	142.75	143.13	4,208,098
2019-05-28	141.90	148.25	141.90	145.85	75,603,749
2019-05-24	141.60	144.40	140.65	142.15	7,218,675
2019-05-23	141.80	142.90	139.95	141.90	7,016,023
2019-05-22	137.95	143.05	137.90	142.95	8,816,442
2019-05-21	140.10	140.35	136.00	138.28	14,346,855
2019-05-20	141.30	142.30	139.95	140.58	5,304,302
2019-05-17	141.65	143.35	140.50	142.03	6,321,822
2019-05-16	141.50	143.00	141.25	142.05	7,596,992
2019-05-15	143.00	143.60	141.30	141.75	8,201,472
2019-05-14	141.35	143.50	141.00	142.28	6,844,947
2019-05-13	146.35	146.40	140.55	141.70	6,100,834
2019-05-10	144.80	149.20	144.80	147.00	5,878,195
2019-05-09	141.50	144.40	140.15	143.63	4,658,992
2019-05-08	138.70	143.50	138.70	143.08	5,854,079
2019-05-07	142.50	143.80	139.65	139.90	7,010,622
2019-05-03	136.05	144.10	130.60	142.40	9,721,508
2019-05-02	139.00	139.05	134.95	136.75	14,182,439
2019-05-01	137.25	139.15	136.50	138.10	2,757,938
2019-04-30	135.70	138.55	135.05	137.73	4,545,953
2019-04-29	135.30	137.80	135.10	136.55	3,351,816
2019-04-26	132.25	135.80	132.25	135.20	3,836,045

Share	Price	Change
C4x Discry Hdgs (C4XD)	12.00	27.32%
Oracle Power (ORCP)	0.032	26.98%
Dillistone (DSG)	11.50	21.05%
Proteome (PRM)	4.15	18.23%
Darktrace (DARK)	602.00	16.44%

Share	Price	Change
Indus Gas (INDI)	7.50	-36.71%
R&Q Insurance (RQIH)	2.26	-11.95%
Redx Pharma (REDX)	9.00	-10%
Aukett Swanke (AUK)	1.40	-9.68%
Ukrproduct (UKR)	2.24	-9.68%

Share	Price	Volume
Cap-xx (CPX)	0.0855	396,386,385
88 Energy (88E)	0.1675	322,859,061
Mosman Oil Gas (MSMN)	0.018	270,486,300
Lloyds (LLOY)	52.30	196,219,976
Beacon Energy. (BCE)	0.0575	196,198,150