Direct Line Share History

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

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

Date	Open	High	Low	Close	Volume
2024-04-22	195.30	198.20	192.80	193.90	2,057,151
2024-04-19	192.40	194.70	192.00	193.50	1,952,630
2024-04-18	191.20	193.70	191.10	193.50	2,992,873
2024-04-17	192.00	193.30	190.40	190.50	7,575,315
2024-04-16	191.40	193.40	188.80	189.40	2,791,600
2024-04-15	192.00	194.30	191.00	193.40	2,873,584
2024-04-12	190.90	194.00	190.50	192.10	3,271,902
2024-04-11	190.70	191.20	188.70	190.70	6,050,766
2024-04-10	185.70	190.30	185.50	189.50	2,889,987
2024-04-09	187.00	187.40	185.40	185.70	6,780,701
2024-04-08	188.00	189.20	186.80	188.00	3,442,873
2024-04-05	186.20	188.70	185.30	188.70	4,784,319
2024-04-04	190.50	192.20	188.40	189.50	8,877,562
2024-04-03	192.50	193.20	189.70	191.80	8,372,481
2024-04-02	192.10	195.50	189.70	192.60	3,561,218
2024-04-01	195.05	195.05	195.05	195.05	0
2024-03-29	195.05	195.05	195.05	195.05	0
2024-03-28	196.70	201.10	195.05	195.05	15,752,931
2024-03-27	193.15	196.30	190.70	195.70	20,186,067
2024-03-26	186.55	193.45	185.65	192.70	8,777,054
2024-03-25	180.00	190.70	176.00	185.40	18,257,969
2024-03-22	213.00	215.70	209.00	209.00	5,550,983
2024-03-21	208.20	220.60	204.30	211.70	11,002,809
2024-03-20	212.00	213.50	209.00	211.50	16,411,797
2024-03-19	212.50	212.50	206.70	211.70	4,428,603
2024-03-18	210.60	211.50	206.60	209.00	5,605,763
2024-03-15	207.10	217.70	204.80	208.30	20,327,674
2024-03-14	213.90	221.10	203.90	209.00	9,373,350
2024-03-13	229.00	240.10	206.10	216.00	16,468,105
2024-03-12	222.80	226.30	222.40	225.80	3,613,367
2024-03-11	227.00	227.00	220.50	222.50	3,553,979
2024-03-08	220.00	227.00	220.00	224.00	4,532,797
2024-03-07	214.90	225.00	214.90	220.50	11,711,138
2024-03-06	214.20	219.70	214.20	216.30	10,078,865
2024-03-05	209.70	216.00	208.30	216.00	6,861,837
2024-03-04	207.60	215.80	207.50	209.80	4,443,252
2024-03-01	202.40	209.50	200.10	207.70	7,218,627
2024-02-29	203.90	205.80	199.15	202.00	11,838,644
2024-02-28	158.80	210.60	155.80	202.20	49,068,195
2024-02-27	163.00	164.55	160.55	163.35	4,885,220
2024-02-26	166.75	166.75	163.70	164.70	1,456,336
2024-02-23	168.10	168.15	163.75	166.00	2,453,634
2024-02-22	158.95	167.30	158.95	163.60	6,231,776
2024-02-21	162.20	164.00	161.45	162.80	2,183,443
2024-02-20	165.35	166.55	163.00	163.00	3,697,054
2024-02-19	168.00	171.10	165.35	166.10	4,350,959
2024-02-16	173.30	174.55	171.00	171.00	2,873,555
2024-02-15	167.50	173.20	167.50	173.20	8,240,294
2024-02-14	168.65	168.65	165.30	166.55	4,139,487
2024-02-13	168.20	169.50	164.35	165.70	4,593,999
2024-02-12	161.30	167.50	161.30	167.50	3,985,084
2024-02-09	161.00	161.70	158.25	161.70	6,172,577
2024-02-08	161.55	161.60	159.75	160.60	2,493,960
2024-02-07	163.70	165.55	159.05	160.15	10,360,220
2024-02-06	160.00	164.30	160.00	161.50	9,548,479
2024-02-05	162.00	164.05	160.75	161.50	2,644,350
2024-02-02	168.35	168.35	162.20	162.95	1,782,126
2024-02-01	167.95	168.45	163.70	163.70	5,316,219
2024-01-31	170.60	170.60	166.75	169.40	3,111,466
2024-01-30	166.35	171.00	165.65	166.95	2,969,754
2024-01-29	171.00	171.65	169.80	170.55	11,131,547
2024-01-26	170.15	174.10	170.15	172.00	3,370,932
2024-01-25	169.30	173.45	169.30	171.30	3,310,522
2024-01-24	169.15	171.35	167.35	169.40	2,302,632
2024-01-23	170.15	172.90	169.10	169.35	4,001,637
2024-01-22	168.30	171.70	168.30	170.75	5,614,023
2024-01-19	169.70	169.70	165.85	168.60	1,487,292
2024-01-18	166.85	169.15	166.85	166.85	2,184,492
2024-01-17	169.00	171.05	165.65	168.40	2,068,280
2024-01-16	173.05	174.15	169.40	172.15	13,172,235
2024-01-15	167.80	169.55	166.35	169.50	7,463,746
2024-01-12	169.15	169.15	164.50	166.55	7,611,672
2024-01-11	166.60	168.10	162.40	165.35	23,376,479
2024-01-10	175.95	177.25	165.75	166.15	7,461,584
2024-01-09	180.65	180.65	177.35	179.55	4,812,021
2024-01-08	179.60	180.00	175.65	180.00	8,330,590
2024-01-05	183.00	183.00	177.40	177.80	3,398,163
2024-01-04	180.60	183.30	180.60	183.25	12,512,302
2024-01-03	186.00	186.00	180.00	181.40	12,913,454
2024-01-02	182.65	186.10	182.65	184.95	1,836,469
2024-01-01	181.95	181.95	181.95	181.95	0
2023-12-29	182.00	184.80	181.95	181.95	2,523,377
2023-12-28	187.05	188.30	183.85	183.85	3,381,037
2023-12-27	183.95	188.50	183.95	187.75	2,685,743
2023-12-26	185.40	185.40	185.40	185.40	0
2023-12-25	185.40	185.40	185.40	185.40	0
2023-12-22	182.70	186.05	182.70	185.40	2,243,188
2023-12-21	185.05	189.05	183.70	184.60	3,936,995
2023-12-20	188.15	190.35	187.50	189.55	3,044,249
2023-12-19	190.35	190.35	185.70	185.85	1,558,803
2023-12-18	187.05	188.95	184.10	188.90	3,055,589
2023-12-15	186.20	188.95	185.40	187.05	8,085,552
2023-12-14	189.00	191.45	186.65	187.50	7,187,978
2023-12-13	188.50	188.50	186.60	187.50	7,312,447
2023-12-12	191.45	191.45	186.20	186.60	4,204,447
2023-12-11	189.60	194.95	189.60	190.35	3,844,823
2023-12-08	191.15	195.80	191.15	194.35	1,865,304
2023-12-07	191.15	196.80	191.15	195.70	5,249,192
2023-12-06	191.80	197.05	191.00	194.75	13,863,058
2023-12-05	190.35	193.15	190.35	192.25	5,813,117
2023-12-04	190.20	194.95	190.20	192.50	1,573,705
2023-12-01	190.00	192.90	189.00	191.80	2,380,848
2023-11-30	190.55	190.85	186.95	188.50	6,522,877
2023-11-29	195.10	196.75	187.75	190.25	4,861,670
2023-11-28	191.00	193.40	189.35	191.60	10,251,363
2023-11-27	187.40	190.85	187.40	190.85	3,139,284
2023-11-24	189.90	190.70	188.15	188.80	1,829,877
2023-11-23	186.00	190.20	183.70	190.00	1,691,883
2023-11-22	186.20	189.55	186.20	187.85	3,185,366
2023-11-21	185.00	191.60	183.05	189.80	6,139,441
2023-11-20	178.30	184.40	178.30	184.40	4,808,942
2023-11-17	176.75	183.05	176.75	183.05	2,821,436
2023-11-16	175.10	179.05	175.10	177.95	4,213,088
2023-11-15	179.70	181.30	177.10	178.20	6,238,077
2023-11-14	176.75	177.05	174.90	176.60	4,534,009
2023-11-13	166.50	176.25	166.50	176.15	6,011,063
2023-11-10	171.55	173.40	169.50	171.30	2,043,609
2023-11-09	169.60	174.55	168.00	173.90	3,646,289
2023-11-08	166.95	172.60	166.55	171.00	8,996,839
2023-11-07	161.00	173.45	160.85	170.20	4,251,511
2023-11-06	159.80	159.80	156.55	157.55	7,619,328
2023-11-03	160.45	160.45	156.20	158.10	2,911,260
2023-11-02	156.65	159.05	155.45	156.95	5,048,303
2023-11-01	151.50	156.50	151.50	155.00	4,899,177
2023-10-31	152.90	157.00	150.55	151.30	7,585,066
2023-10-30	154.30	157.05	154.30	154.40	9,099,237
2023-10-27	151.50	158.20	151.50	154.40	3,336,199
2023-10-26	159.00	159.00	154.00	155.45	4,480,607
2023-10-25	159.00	159.50	155.50	156.60	5,600,267
2023-10-24	160.00	160.20	157.45	157.95	4,895,965
2023-10-23	167.70	167.70	158.75	160.30	2,428,493
2023-10-20	164.95	165.65	162.40	163.75	4,587,651
2023-10-19	160.55	165.65	158.85	165.65	12,822,230
2023-10-18	160.75	160.75	156.80	157.10	5,961,735
2023-10-17	155.75	157.70	155.55	157.70	6,443,127
2023-10-16	155.00	159.70	155.00	156.65	9,488,979
2023-10-13	158.40	161.85	157.05	157.40	4,106,439
2023-10-12	163.05	164.00	160.50	161.50	4,195,760
2023-10-11	165.55	167.75	163.00	163.00	4,132,332
2023-10-10	168.30	169.45	165.65	166.35	5,427,451
2023-10-09	160.55	166.20	160.55	164.50	6,484,593
2023-10-06	164.80	166.50	161.10	163.70	6,582,461
2023-10-05	159.10	162.60	157.90	161.20	2,344,190
2023-10-04	165.00	165.00	158.00	159.10	6,714,052
2023-10-03	164.15	168.50	164.15	164.65	3,629,601
2023-10-02	174.45	174.45	167.40	168.30	3,798,860
2023-09-29	172.95	176.35	172.20	172.20	6,494,873
2023-09-28	177.00	178.90	174.75	174.90	2,779,726
2023-09-27	180.05	181.50	176.60	177.00	3,622,350
2023-09-26	175.85	183.10	175.20	180.85	3,642,207
2023-09-25	185.00	185.00	177.35	179.00	6,187,646
2023-09-22	181.00	184.50	179.20	181.10	4,541,874
2023-09-21	174.25	183.20	174.25	181.35	5,522,845
2023-09-20	176.20	181.65	176.20	176.70	4,719,191
2023-09-19	176.05	182.50	176.05	178.70	3,434,208
2023-09-18	183.90	185.80	180.30	180.30	3,354,225
2023-09-15	183.60	184.55	179.25	183.40	28,833,832
2023-09-14	178.15	184.70	176.60	184.70	6,080,939
2023-09-13	172.75	179.45	171.45	179.45	6,335,795
2023-09-12	172.05	175.95	172.05	175.05	3,065,659
2023-09-11	181.00	183.60	174.75	176.00	5,201,571
2023-09-08	172.85	181.50	172.00	181.50	8,251,201
2023-09-07	165.10	177.60	162.05	173.85	16,816,104
2023-09-06	156.00	156.00	150.10	150.10	4,800,275
2023-09-05	150.35	154.80	150.35	154.00	2,564,497
2023-09-04	160.00	160.00	151.55	152.05	2,192,829
2023-09-01	159.70	160.45	157.05	158.80	3,462,943
2023-08-31	162.45	163.55	158.85	162.15	3,152,085
2023-08-30	157.15	164.55	157.15	158.60	3,161,846
2023-08-29	160.60	161.30	157.30	160.75	9,013,473
2023-08-28	157.40	157.40	157.40	157.40	0
2023-08-25	157.80	161.25	157.40	157.40	5,750,501
2023-08-24	158.20	164.20	158.20	161.85	1,727,696
2023-08-23	158.80	160.70	156.00	159.75	2,503,395
2023-08-22	156.30	158.00	154.15	156.05	2,989,955
2023-08-21	157.30	162.15	155.10	156.30	4,300,247
2023-08-18	160.30	163.40	157.50	158.50	2,887,273
2023-08-17	157.60	164.75	157.60	162.65	6,581,551
2023-08-16	151.40	163.15	151.40	161.90	8,002,901
2023-08-15	158.00	158.00	149.90	151.15	2,340,436
2023-08-14	153.00	155.90	152.60	153.35	5,380,368
2023-08-11	150.15	154.50	150.15	153.90	2,269,218
2023-08-10	151.75	154.30	151.50	154.30	1,806,958
2023-08-09	152.75	152.75	148.55	151.10	2,028,071
2023-08-08	148.80	151.40	147.90	150.75	2,248,739
2023-08-07	146.05	149.90	146.05	148.90	2,171,212
2023-08-04	147.15	150.85	147.15	149.55	1,559,278
2023-08-03	150.45	152.35	146.40	150.65	10,324,699
2023-08-02	150.60	150.60	145.80	147.05	8,618,456
2023-08-01	148.75	152.60	148.75	150.80	7,039,463
2023-07-31	152.65	155.10	150.45	150.45	3,030,977
2023-07-28	161.95	161.95	154.15	154.40	8,831,990
2023-07-27	158.95	162.20	157.40	158.10	6,778,549
2023-07-26	154.90	158.80	153.75	158.80	6,573,655
2023-07-25	150.25	156.75	150.25	156.75	1,671,408
2023-07-24	150.00	155.00	150.00	154.10	2,527,170
2023-07-21	155.00	155.00	152.05	152.85	2,540,870
2023-07-20	152.35	154.75	151.55	152.40	2,376,444
2023-07-19	147.65	153.40	147.30	152.15	6,203,754
2023-07-18	138.00	144.45	138.00	144.05	2,330,475
2023-07-17	140.00	141.55	138.95	141.50	1,956,387
2023-07-14	137.60	141.85	137.60	140.45	2,687,538
2023-07-13	143.60	143.60	139.20	141.50	2,088,093
2023-07-12	138.20	141.20	137.65	140.50	9,615,548
2023-07-11	136.50	138.65	136.50	138.20	2,517,036
2023-07-10	136.15	137.95	136.00	137.10	6,625,812
2023-07-07	132.15	137.75	132.15	136.90	2,378,985
2023-07-06	134.50	135.90	133.15	134.15	2,983,905
2023-07-05	136.00	136.40	134.10	135.60	1,981,626
2023-07-04	138.00	138.60	135.85	137.20	10,629,660
2023-07-03	139.25	139.25	135.20	136.15	3,656,030
2023-06-30	134.80	136.65	134.10	135.95	4,704,957
2023-06-29	142.50	144.30	133.85	133.90	7,842,227
2023-06-28	149.00	150.10	141.40	141.40	9,655,535
2023-06-27	151.85	151.85	146.80	148.10	2,587,837
2023-06-26	143.95	148.60	142.95	147.20	7,270,801
2023-06-23	143.25	145.20	142.90	144.35	1,566,052
2023-06-22	149.20	150.35	144.20	144.20	2,483,693
2023-06-21	151.00	152.35	148.70	149.90	5,298,139
2023-06-20	153.20	153.65	151.05	152.40	6,615,088
2023-06-19	154.25	156.50	153.40	153.40	11,786,126
2023-06-16	160.00	161.55	153.80	153.80	15,122,850
2023-06-15	161.75	161.75	159.35	159.55	3,573,613
2023-06-14	160.75	164.85	159.70	162.20	12,701,237
2023-06-13	165.30	165.30	160.20	160.70	7,356,545
2023-06-12	164.90	168.20	164.90	165.20	2,935,859
2023-06-09	165.40	165.40	162.75	164.60	3,226,414
2023-06-08	165.65	166.55	164.30	165.95	2,581,484
2023-06-07	168.00	168.00	164.05	164.35	3,151,834
2023-06-06	164.50	168.55	164.50	167.70	3,626,847
2023-06-05	169.20	170.00	165.40	165.45	1,303,833
2023-06-02	162.50	169.25	162.50	168.95	8,753,792
2023-06-01	167.20	167.35	162.25	162.25	2,133,937
2023-05-31	168.35	169.65	165.45	165.90	7,257,782
2023-05-30	165.90	172.30	164.30	168.95	7,710,825
2023-05-29	165.15	165.15	165.15	165.15	0
2023-05-26	168.05	168.70	163.35	165.15	3,999,421
2023-05-25	162.50	168.65	162.50	167.65	2,401,451
2023-05-24	161.65	163.50	160.85	162.80	2,767,484
2023-05-23	163.10	166.45	163.10	163.10	2,281,914
2023-05-22	162.55	163.95	161.95	163.30	3,382,727
2023-05-19	166.40	166.40	162.55	162.55	5,000,695
2023-05-18	160.00	163.45	159.80	163.20	3,137,488
2023-05-17	159.00	160.05	158.45	159.95	10,398,340
2023-05-16	160.50	161.35	159.05	159.70	9,616,336
2023-05-15	158.70	161.10	158.70	160.80	2,786,118
2023-05-12	162.00	162.50	160.10	160.55	2,699,349
2023-05-11	158.70	160.65	158.55	160.65	9,484,238
2023-05-10	157.65	160.45	156.45	158.30	3,777,761
2023-05-09	154.45	156.80	149.45	156.80	6,964,377
2023-05-08	164.35	164.35	164.35	164.35	0
2023-05-05	162.25	165.30	161.15	164.35	8,762,372
2023-05-04	167.80	167.80	161.25	161.25	3,646,717
2023-05-03	172.00	172.10	165.45	167.80	10,735,804
2023-05-02	170.00	173.45	169.45	170.00	6,940,841
2023-05-01	171.65	171.65	171.65	171.65	0
2023-04-28	168.45	172.90	168.45	171.65	5,111,308
2023-04-27	168.45	171.40	167.70	169.75	2,927,401
2023-04-26	169.80	171.70	169.00	169.00	5,226,091
2023-04-25	169.35	171.10	167.55	170.55	10,080,149
2023-04-24	170.05	171.90	168.90	169.60	7,775,449
2023-04-21	167.65	171.35	165.65	171.35	6,876,673
2023-04-20	169.95	170.50	166.75	168.45	4,963,061
2023-04-19	163.75	167.20	163.75	165.35	3,439,008
2023-04-18	161.00	164.50	161.00	163.80	2,723,628
2023-04-17	161.90	163.00	160.55	161.35	2,811,972
2023-04-14	162.55	163.85	161.00	161.95	3,374,299
2023-04-13	161.85	164.45	161.75	162.35	3,054,641
2023-04-12	158.10	164.75	158.10	163.20	5,081,535
2023-04-11	156.90	158.60	156.55	158.15	7,343,276
2023-04-10	156.65	156.65	156.65	156.65	0
2023-04-07	156.65	156.65	156.65	156.65	0
2023-04-06	151.95	158.05	151.65	156.65	6,106,454
2023-04-05	149.00	153.35	148.05	153.05	10,107,275
2023-04-04	140.50	143.45	140.00	143.45	6,843,239
2023-04-03	139.00	140.05	137.20	139.95	4,739,894
2023-03-31	139.00	139.55	137.30	137.50	5,981,755
2023-03-30	137.20	139.60	134.50	138.85	5,012,501
2023-03-29	136.00	136.20	133.30	135.90	7,673,165
2023-03-28	141.20	141.80	134.65	135.00	6,476,769
2023-03-27	143.10	143.60	140.80	141.00	3,703,250
2023-03-24	144.55	144.55	138.45	141.55	5,633,210
2023-03-23	147.30	148.10	143.05	144.00	7,173,319
2023-03-22	147.80	148.10	145.95	147.50	12,689,497
2023-03-21	152.20	153.80	146.25	146.40	9,564,029
2023-03-20	148.95	153.90	145.55	151.15	13,560,336
2023-03-17	154.75	157.55	149.85	151.50	18,108,509
2023-03-16	154.85	156.60	151.95	154.65	7,040,722
2023-03-15	159.75	161.85	152.00	152.00	8,029,690
2023-03-14	159.50	161.75	156.85	159.50	11,545,659
2023-03-13	157.95	164.95	154.15	159.55	31,073,233
2023-03-10	171.85	172.25	167.65	167.65	7,945,255
2023-03-09	175.75	177.65	174.35	175.00	11,905,584
2023-03-08	172.80	176.75	169.40	175.90	8,884,057
2023-03-07	175.80	178.00	174.80	175.40	10,296,072
2023-03-06	175.65	176.95	173.50	175.70	4,495,622
2023-03-03	175.05	176.45	172.95	175.15	6,032,975
2023-03-02	176.00	176.70	174.50	176.05	4,679,494
2023-03-01	180.10	181.00	176.80	177.20	9,229,973
2023-02-28	176.85	181.35	176.85	180.35	6,742,441
2023-02-27	175.00	179.90	175.00	178.00	3,861,451
2023-02-24	177.35	178.60	174.80	174.80	5,641,955
2023-02-23	176.00	180.05	176.00	177.00	4,142,165
2023-02-22	180.05	180.20	176.45	176.45	3,203,744
2023-02-21	183.95	183.95	179.55	179.55	2,751,596
2023-02-20	184.00	184.95	182.00	183.80	3,724,596
2023-02-17	180.95	184.20	180.55	183.20	3,493,622
2023-02-16	183.65	185.15	181.65	185.15	3,932,597
2023-02-15	179.10	182.85	178.75	182.10	3,293,141
2023-02-14	182.05	182.05	178.85	179.60	4,604,752
2023-02-13	180.00	180.55	178.15	180.10	3,714,059
2023-02-10	183.05	183.60	178.65	179.50	3,433,020
2023-02-09	185.60	186.00	183.55	183.85	3,649,002
2023-02-08	186.05	188.60	184.55	184.55	6,427,227
2023-02-07	184.35	186.70	183.80	185.30	10,952,468
2023-02-06	184.00	186.25	181.80	184.30	7,319,200
2023-02-03	182.55	186.20	181.85	184.85	6,131,325
2023-02-02	181.65	187.40	180.70	187.35	8,045,485
2023-02-01	177.45	180.55	175.65	180.55	7,915,275
2023-01-31	178.55	179.30	174.85	177.45	20,556,179
2023-01-30	172.50	177.35	172.40	177.35	8,162,708
2023-01-27	181.85	181.85	173.20	173.80	15,353,637
2023-01-26	176.05	180.60	172.70	178.80	14,040,530
2023-01-25	172.20	174.60	169.65	172.50	8,125,268
2023-01-24	170.00	176.30	170.00	175.90	12,008,250
2023-01-23	174.25	176.75	173.65	175.70	15,935,866
2023-01-20	174.90	175.40	170.50	173.65	7,985,477
2023-01-19	171.05	175.35	171.05	174.65	12,882,972
2023-01-18	173.75	175.05	172.20	172.25	5,285,827
2023-01-17	172.30	176.25	170.60	173.70	11,618,235
2023-01-16	177.00	179.00	171.65	172.35	9,091,799
2023-01-13	182.55	183.85	175.40	175.95	8,798,784
2023-01-12	178.30	182.95	170.20	182.80	17,502,680
2023-01-11	175.00	181.50	162.20	177.80	37,231,350
2023-01-10	229.60	233.10	229.60	232.40	3,446,942
2023-01-09	237.20	238.60	231.00	231.20	6,778,817
2023-01-06	233.70	236.90	232.50	235.30	6,273,992
2023-01-05	231.20	235.00	231.10	233.30	2,855,299
2023-01-04	226.30	232.90	226.30	232.90	3,356,796
2023-01-03	221.10	228.30	221.10	227.80	3,280,818
2023-01-02	221.30	221.30	221.30	221.30	0
2022-12-30	221.00	223.90	217.90	221.30	976,989
2022-12-29	220.20	222.70	219.40	221.60	2,441,545
2022-12-28	219.00	222.30	218.60	221.60	2,534,951
2022-12-27	218.00	218.00	218.00	218.00	0
2022-12-26	218.00	218.00	218.00	218.00	0
2022-12-23	219.20	219.80	217.70	218.00	703,982
2022-12-22	218.50	220.80	217.60	217.60	2,087,164
2022-12-21	215.50	220.00	215.50	219.30	12,402,126
2022-12-20	214.10	216.30	211.60	215.70	5,265,965
2022-12-19	213.30	215.80	211.10	213.50	2,049,771
2022-12-16	219.10	219.40	212.00	213.20	10,899,330
2022-12-15	212.40	220.70	212.40	220.70	8,635,856
2022-12-14	216.20	216.50	211.20	216.50	6,835,813
2022-12-13	207.00	215.20	205.70	212.70	10,643,100
2022-12-12	206.00	207.10	203.50	206.20	2,318,018
2022-12-09	205.00	206.30	203.90	205.00	6,656,973
2022-12-08	206.00	208.40	204.10	204.10	3,243,881
2022-12-07	206.70	210.20	205.80	208.50	4,856,256
2022-12-06	206.70	209.50	203.90	208.60	5,676,443
2022-12-05	205.60	207.90	205.60	206.70	3,532,506
2022-12-02	208.70	209.00	205.50	206.80	2,566,150
2022-12-01	209.70	210.90	206.00	208.50	4,506,225
2022-11-30	213.20	214.60	208.60	208.70	6,472,269
2022-11-29	211.10	214.70	205.80	213.00	6,013,422
2022-11-28	222.30	223.60	215.70	215.70	3,267,643
2022-11-25	225.00	225.00	221.00	223.90	3,742,434
2022-11-24	220.00	226.20	220.00	222.90	2,195,328
2022-11-23	220.10	223.10	219.50	220.10	2,929,896
2022-11-22	217.60	222.30	217.60	220.50	4,266,230
2022-11-21	219.20	219.20	213.70	218.20	3,454,087
2022-11-18	212.00	217.60	210.70	217.60	10,305,335
2022-11-17	202.90	210.40	202.90	210.40	3,801,348
2022-11-16	209.00	210.50	203.60	206.20	6,295,361
2022-11-15	208.50	211.40	207.40	208.90	10,870,618
2022-11-14	206.50	210.30	204.40	208.60	2,890,548
2022-11-11	206.00	210.40	201.50	206.70	4,854,767
2022-11-10	192.95	204.10	192.95	204.10	7,369,339
2022-11-09	193.45	194.45	190.75	193.80	5,320,499
2022-11-08	193.85	195.85	183.85	193.20	4,423,425
2022-11-07	200.00	204.10	198.40	199.40	4,886,679
2022-11-04	199.00	201.90	197.15	200.80	5,081,843
2022-11-03	198.50	201.10	196.00	198.25	2,164,101
2022-11-02	204.10	204.10	196.25	198.70	5,440,835
2022-11-01	202.10	206.40	202.10	204.10	3,102,822
2022-10-31	200.90	203.90	200.00	201.80	2,854,378
2022-10-28	200.70	202.20	197.50	201.60	2,143,966
2022-10-27	200.00	203.20	199.40	202.00	2,646,331
2022-10-26	198.50	200.40	195.75	199.70	4,332,456
2022-10-25	198.05	198.40	192.85	198.40	3,553,050
2022-10-24	193.95	196.15	192.20	195.00	3,709,065
2022-10-21	200.00	200.00	190.30	194.10	4,037,085
2022-10-20	196.85	198.65	194.75	196.05	5,106,701
2022-10-19	197.75	198.40	193.00	196.95	2,872,032
2022-10-18	197.95	199.55	195.75	197.55	7,375,158
2022-10-17	191.85	197.70	191.50	196.00	2,287,658
2022-10-14	190.30	195.95	189.80	192.00	4,738,496
2022-10-13	187.85	196.00	183.90	188.95	11,720,705
2022-10-12	192.15	193.65	186.75	188.00	8,654,745
2022-10-11	192.75	194.05	190.20	192.35	2,224,799
2022-10-10	192.60	196.15	192.40	193.15	2,125,455
2022-10-07	196.10	198.10	193.00	194.35	3,360,708
2022-10-06	196.95	198.50	195.05	196.15	3,577,787
2022-10-05	195.50	197.85	194.30	196.20	2,841,879
2022-10-04	189.10	195.35	185.55	194.95	4,351,909
2022-10-03	185.00	187.35	182.60	185.50	7,754,819
2022-09-30	181.80	186.60	181.15	185.50	13,056,461
2022-09-29	181.05	183.40	176.30	181.55	8,199,797
2022-09-28	185.20	185.20	171.70	177.70	8,946,817
2022-09-27	190.35	191.90	181.00	185.35	7,025,212
2022-09-26	198.05	198.05	190.10	190.35	6,742,131
2022-09-23	202.00	204.40	195.70	198.25	4,668,481
2022-09-22	203.80	207.20	202.30	204.00	2,665,237
2022-09-21	205.90	208.20	204.30	204.90	3,337,964
2022-09-20	210.70	211.00	203.40	205.20	5,283,756
2022-09-19	212.00	212.00	212.00	212.00	0
2022-09-16	210.30	215.30	210.30	212.00	16,367,563
2022-09-15	216.10	216.10	210.70	212.20	3,193,289
2022-09-14	212.80	214.50	210.60	211.70	6,094,511
2022-09-13	217.30	218.60	214.30	214.30	4,396,587
2022-09-12	213.90	217.50	212.50	216.60	2,816,078
2022-09-09	207.50	212.80	207.10	212.60	4,458,687
2022-09-08	208.40	208.80	204.30	207.20	2,773,229
2022-09-07	205.10	210.00	203.00	207.80	4,380,150
2022-09-06	207.90	210.60	206.00	208.00	7,622,486
2022-09-05	204.40	207.10	203.40	206.90	1,907,191
2022-09-02	205.00	208.50	203.60	208.10	2,674,517
2022-09-01	206.10	206.10	198.65	202.60	4,441,611
2022-08-31	207.00	207.60	203.50	205.90	4,985,098
2022-08-30	207.10	210.40	204.90	206.30	2,843,417
2022-08-29	206.80	206.80	206.80	206.80	0
2022-08-26	210.00	210.90	206.80	206.80	2,424,551
2022-08-25	214.50	214.50	206.90	209.60	2,612,949
2022-08-24	211.20	212.10	207.50	209.10	3,200,434
2022-08-23	210.00	214.10	210.00	211.80	3,475,408
2022-08-22	219.70	219.70	211.50	212.00	3,496,530
2022-08-19	218.00	222.50	218.00	220.40	3,722,152
2022-08-18	215.30	220.30	215.30	219.10	10,763,052
2022-08-17	215.90	217.70	215.10	216.40	6,526,077
2022-08-16	218.90	220.00	215.90	216.30	3,862,720
2022-08-15	215.60	218.00	214.90	217.70	3,239,361
2022-08-12	215.50	217.30	214.70	215.40	2,500,247
2022-08-11	212.10	217.50	210.80	216.00	7,276,182
2022-08-10	211.50	219.40	210.30	218.20	6,740,522
2022-08-09	208.20	211.00	207.90	208.10	3,171,702
2022-08-08	207.00	210.10	207.00	209.10	3,216,541
2022-08-05	208.10	208.10	204.20	206.90	2,907,764
2022-08-04	205.00	211.30	203.50	204.50	8,545,463
2022-08-03	204.40	206.60	200.10	201.80	7,263,163
2022-08-02	208.00	211.80	203.00	206.30	4,381,396
2022-08-01	211.20	212.30	205.90	207.20	3,199,793
2022-07-29	203.90	210.40	203.30	206.00	6,517,042
2022-07-28	205.00	205.00	200.60	202.60	3,037,597
2022-07-27	197.65	203.20	197.65	199.70	5,973,257
2022-07-26	198.45	201.10	195.50	197.90	2,932,982
2022-07-25	202.20	203.30	198.25	200.00	4,139,087
2022-07-22	201.00	204.00	201.00	201.60	3,587,679
2022-07-21	199.30	201.70	196.80	200.90	4,473,629
2022-07-20	196.95	204.60	196.95	199.00	6,524,860
2022-07-19	194.85	201.30	191.50	201.00	9,880,971
2022-07-18	195.00	200.90	184.70	193.65	23,880,598
2022-07-15	210.20	216.90	207.00	216.40	5,842,394
2022-07-14	234.80	235.10	205.20	208.80	12,424,702
2022-07-13	238.40	241.70	234.70	236.40	4,468,970
2022-07-12	240.00	244.60	240.00	244.00	2,597,179
2022-07-11	242.40	244.90	240.70	242.50	1,576,314
2022-07-08	244.00	245.30	240.20	243.60	2,174,773
2022-07-07	238.40	240.90	237.50	240.50	3,952,592
2022-07-06	240.00	240.40	234.40	237.20	5,629,439
2022-07-05	249.00	250.00	236.30	236.30	3,797,309
2022-07-04	252.20	252.30	248.00	248.40	2,521,343
2022-07-01	250.80	254.00	249.50	250.50	5,947,782
2022-06-30	251.00	254.30	250.80	251.70	3,727,159
2022-06-29	260.00	260.00	252.30	255.80	3,830,512
2022-06-28	255.60	259.60	255.10	257.30	2,636,881
2022-06-27	253.30	257.40	252.40	255.60	3,226,746
2022-06-24	247.70	252.80	246.10	252.80	2,636,441
2022-06-23	247.00	250.40	245.80	246.90	2,443,669
2022-06-22	242.30	248.70	241.40	247.20	13,082,051
2022-06-21	248.90	250.70	243.60	244.50	2,316,586
2022-06-20	249.50	249.50	242.40	248.20	2,526,084
2022-06-17	246.00	250.50	242.80	246.80	10,815,917
2022-06-16	259.40	259.40	246.30	248.60	4,956,991
2022-06-15	252.60	255.90	250.00	254.00	6,310,796
2022-06-14	250.90	252.20	248.30	248.90	3,628,174
2022-06-13	247.10	250.40	245.20	250.40	4,045,834
2022-06-10	259.90	259.90	249.80	249.80	6,001,418
2022-06-09	257.00	261.00	257.00	258.50	4,635,474
2022-06-08	260.10	261.60	257.30	257.90	2,987,012
2022-06-07	260.10	261.40	257.20	259.20	3,847,481
2022-06-06	256.50	261.90	256.50	260.40	2,744,287
2022-06-03	254.80	254.80	254.80	254.80	0
2022-06-02	254.80	254.80	254.80	254.80	0
2022-06-01	257.60	263.70	254.00	254.80	6,839,360
2022-05-31	262.50	262.50	256.10	257.30	9,244,891
2022-05-30	260.00	260.80	259.40	259.40	2,568,186
2022-05-27	257.20	260.60	255.80	260.00	3,191,977
2022-05-26	251.00	256.20	251.00	256.10	1,962,565
2022-05-25	251.50	253.30	250.10	252.90	3,807,808
2022-05-24	251.50	253.30	248.80	250.20	4,853,282
2022-05-23	252.00	254.20	250.80	253.30	4,080,683
2022-05-20	247.80	255.90	247.80	250.40	4,203,003
2022-05-19	250.70	253.70	244.10	250.10	4,787,031
2022-05-18	255.70	259.00	253.10	253.10	4,814,152
2022-05-17	250.90	256.30	249.60	255.30	7,100,137
2022-05-16	246.10	251.90	245.00	250.10	3,112,284
2022-05-13	246.70	247.40	245.50	246.50	2,687,041
2022-05-12	240.90	246.70	240.40	244.40	6,564,445
2022-05-11	241.60	245.30	239.60	244.10	9,375,722
2022-05-10	237.00	241.30	235.80	240.30	10,736,580
2022-05-09	235.50	238.70	234.40	236.70	5,717,554
2022-05-06	234.20	237.30	231.10	236.00	6,368,636
2022-05-05	240.00	242.40	231.40	231.40	7,782,069
2022-05-04	245.80	247.80	235.10	239.50	13,330,531
2022-05-03	252.50	257.10	251.00	255.50	8,330,890
2022-05-02	253.70	253.70	253.70	253.70	0
2022-04-29	257.90	258.70	253.70	253.70	4,269,436
2022-04-28	259.00	260.20	255.50	256.50	2,879,969
2022-04-27	258.00	258.00	251.90	256.70	5,268,768
2022-04-26	260.00	261.20	257.00	257.30	9,015,965
2022-04-25	258.80	258.80	253.90	257.10	6,594,478
2022-04-22	259.20	262.90	259.20	259.20	3,288,537
2022-04-21	258.00	264.30	256.70	261.70	3,987,336
2022-04-20	255.00	257.60	254.00	257.60	8,459,601
2022-04-19	259.20	259.20	253.90	255.40	6,056,125
2022-04-18	259.00	259.00	259.00	259.00	0
2022-04-15	259.00	259.00	259.00	259.00	0
2022-04-14	259.40	261.50	258.30	259.00	10,056,651
2022-04-13	264.30	265.80	259.90	261.10	4,770,096
2022-04-12	263.40	265.40	261.20	264.20	8,593,596
2022-04-11	268.30	270.50	265.30	265.30	5,769,283
2022-04-08	266.10	268.40	264.90	268.40	14,048,845
2022-04-07	265.40	266.00	261.10	264.00	9,672,812
2022-04-06	276.50	279.50	276.50	278.50	6,288,497
2022-04-05	273.30	276.80	273.20	276.80	4,109,380
2022-04-04	277.20	278.30	273.00	274.60	4,964,408
2022-04-01	278.10	278.10	274.90	275.50	6,421,143
2022-03-31	278.60	280.10	275.10	275.10	5,547,075
2022-03-30	276.00	279.60	272.70	276.80	8,939,917
2022-03-29	274.40	282.60	274.00	279.60	5,505,509
2022-03-28	274.40	281.30	274.40	276.10	8,660,884
2022-03-25	273.00	274.90	271.50	273.60	13,255,729
2022-03-24	273.00	276.00	272.70	274.30	3,690,244
2022-03-23	273.80	276.50	271.90	271.90	4,414,611
2022-03-22	273.30	276.60	273.30	274.30	9,602,707
2022-03-21	272.40	278.50	272.40	274.90	3,590,228
2022-03-18	280.40	280.80	274.90	276.90	19,627,037
2022-03-17	278.60	280.50	276.80	280.50	4,776,339
2022-03-16	274.90	278.00	271.30	277.80	11,587,622
2022-03-15	273.00	273.20	269.90	269.90	9,625,686
2022-03-14	267.80	275.00	266.00	274.10	5,818,200
2022-03-11	261.60	267.90	261.50	265.60	4,059,032
2022-03-10	256.50	259.20	251.90	259.10	8,371,152
2022-03-09	256.00	259.00	252.80	257.00	8,365,904
2022-03-08	263.50	273.10	247.00	250.90	9,612,102
2022-03-07	260.30	265.10	248.60	261.10	8,121,173
2022-03-04	264.10	265.10	255.20	260.40	6,819,377
2022-03-03	290.20	290.20	265.60	265.60	7,774,536
2022-03-02	286.90	291.10	285.90	290.10	4,240,197
2022-03-01	294.70	297.60	287.40	287.40	3,976,129
2022-02-28	293.80	296.40	291.70	296.10	4,140,635
2022-02-25	285.30	297.10	285.00	297.10	5,476,390
2022-02-24	294.50	297.90	283.90	283.90	5,488,334
2022-02-23	298.60	302.30	298.00	300.00	2,558,899
2022-02-22	294.50	298.90	291.60	297.80	4,515,524
2022-02-21	301.50	303.00	297.10	298.60	3,802,029
2022-02-18	302.90	303.50	299.20	300.00	5,299,868
2022-02-17	306.60	307.50	302.40	302.40	2,708,097
2022-02-16	306.30	309.00	306.30	307.60	10,147,262
2022-02-15	302.10	309.30	302.10	308.70	7,299,977
2022-02-14	305.80	306.90	302.60	304.60	7,688,474
2022-02-11	304.60	308.50	304.10	308.50	1,900,475
2022-02-10	309.20	312.70	305.00	306.30	3,188,572
2022-02-09	307.30	312.40	307.30	312.00	2,705,705
2022-02-08	309.10	310.10	307.00	309.00	1,129,739
2022-02-07	306.90	309.40	306.20	309.00	1,613,094
2022-02-04	308.00	309.80	304.90	305.60	1,594,551
2022-02-03	307.90	309.50	306.90	308.10	3,470,580
2022-02-02	306.70	308.10	304.80	308.10	5,093,241
2022-02-01	307.10	308.50	305.40	306.50	10,320,210
2022-01-31	305.70	306.50	303.70	304.90	4,020,869
2022-01-28	308.80	308.80	303.10	304.20	6,760,867
2022-01-27	299.70	307.80	299.70	305.30	6,215,821
2022-01-26	301.20	304.30	299.50	301.70	2,669,153
2022-01-25	298.60	301.10	296.20	300.00	3,716,087
2022-01-24	300.00	302.80	297.00	297.90	15,349,621
2022-01-21	302.80	307.20	300.60	301.10	3,445,246
2022-01-20	311.90	312.70	306.50	307.90	5,818,284
2022-01-19	310.00	313.70	309.50	312.30	5,250,622
2022-01-18	307.90	312.70	307.80	310.70	5,162,500
2022-01-17	306.00	311.40	304.90	309.40	3,946,680
2022-01-14	302.90	307.60	302.90	306.00	4,976,760
2022-01-13	299.00	306.60	298.30	305.60	12,735,788
2022-01-12	298.20	298.90	293.10	295.00	2,876,788
2022-01-11	297.40	299.00	295.00	297.70	8,624,964
2022-01-10	290.00	293.20	288.90	292.60	2,798,221
2022-01-07	286.00	290.60	285.40	290.60	3,478,363
2022-01-06	282.10	288.30	282.10	286.20	2,621,258
2022-01-05	289.50	289.50	285.00	285.00	2,641,958
2022-01-04	283.90	285.40	281.40	284.70	4,641,905
2022-01-03	279.00	279.00	279.00	279.00	0
2021-12-31	280.00	280.30	278.20	279.00	1,050,055
2021-12-30	280.20	281.10	278.90	280.00	2,290,152
2021-12-29	280.00	281.90	279.30	280.60	3,104,666
2021-12-28	279.30	279.30	279.30	279.30	0
2021-12-27	279.30	279.30	279.30	279.30	0
2021-12-24	274.50	279.30	274.50	279.30	1,495,930
2021-12-23	275.90	276.00	274.30	274.30	1,449,530
2021-12-22	275.00	275.40	273.70	273.80	3,288,199
2021-12-21	270.00	275.30	269.60	275.00	4,104,311
2021-12-20	268.30	270.80	267.10	268.50	2,637,753
2021-12-17	270.70	273.10	270.70	271.90	10,061,290
2021-12-16	271.50	272.80	270.20	271.50	2,405,803
2021-12-15	271.00	272.70	269.10	269.10	10,494,795
2021-12-14	271.50	273.80	270.20	271.70	7,133,522
2021-12-13	275.50	276.70	270.80	271.00	3,087,039
2021-12-10	275.00	278.20	275.00	276.70	3,525,849
2021-12-09	275.70	280.00	274.90	275.90	15,596,873
2021-12-08	271.70	277.00	271.70	275.00	7,903,151
2021-12-07	274.00	275.70	269.70	271.30	9,034,037
2021-12-06	270.20	273.60	269.10	273.60	4,389,252
2021-12-03	270.50	272.40	269.20	269.30	3,894,734
2021-12-02	270.70	272.00	268.40	269.20	8,628,443
2021-12-01	273.10	274.80	270.70	272.60	39,030,019
2021-11-30	266.60	271.20	260.80	270.60	103,100,359
2021-11-29	266.10	272.10	265.70	267.20	10,266,555
2021-11-26	262.40	269.40	261.30	264.10	13,647,130
2021-11-25	267.00	268.70	265.40	268.70	4,571,787
2021-11-24	267.50	268.10	263.70	266.20	5,242,506
2021-11-23	269.40	271.70	266.50	268.80	5,207,267
2021-11-22	270.50	272.20	267.10	270.00	6,851,984
2021-11-19	271.70	272.30	267.20	270.60	9,445,460
2021-11-18	270.90	273.00	269.70	272.00	5,903,738
2021-11-17	272.00	273.60	269.20	270.60	8,164,040
2021-11-16	275.60	276.40	272.60	272.70	8,978,737
2021-11-15	275.10	277.00	273.80	276.00	5,108,160
2021-11-12	281.40	281.40	275.70	277.00	9,602,741
2021-11-11	281.50	283.50	280.10	281.70	12,294,828
2021-11-10	275.60	282.00	275.40	282.00	10,746,688
2021-11-09	288.70	288.70	276.00	276.00	12,306,315
2021-11-08	290.30	291.40	287.90	288.20	10,618,426
2021-11-05	285.80	290.60	283.80	290.00	7,961,572
2021-11-04	285.70	285.80	279.50	285.70	6,843,133
2021-11-03	283.80	287.80	281.70	285.30	6,238,166
2021-11-02	291.60	291.80	282.40	284.70	9,601,107
2021-11-01	292.20	294.60	289.70	292.10	7,188,059
2021-10-29	293.50	295.00	289.20	292.40	9,368,394
2021-10-28	281.40	318.00	281.20	294.80	17,268,643
2021-10-27	283.10	287.40	280.50	282.00	5,941,670
2021-10-26	282.90	286.50	281.50	286.00	2,926,480
2021-10-25	284.10	285.60	280.90	282.10	3,930,470
2021-10-22	283.90	284.40	280.60	282.50	4,357,482
2021-10-21	284.00	284.20	280.20	282.50	3,066,175
2021-10-20	287.50	287.50	282.70	283.80	4,640,748
2021-10-19	280.00	286.70	280.00	285.60	6,784,429
2021-10-18	282.10	282.10	279.30	280.50	3,319,615
2021-10-15	285.00	285.00	280.10	282.00	5,125,475
2021-10-14	284.00	284.60	277.00	281.50	8,321,483
2021-10-13	277.90	282.70	277.00	282.10	4,964,667
2021-10-12	279.80	280.60	275.30	279.60	3,659,029
2021-10-11	280.30	281.50	279.90	281.20	2,745,048
2021-10-08	281.20	283.10	280.10	281.40	2,691,516
2021-10-07	285.20	285.90	280.30	281.30	3,986,123
2021-10-06	283.60	285.40	282.50	283.00	3,123,340
2021-10-05	285.50	287.70	284.00	285.80	2,617,447
2021-10-04	286.60	290.50	285.60	285.60	3,150,674
2021-10-01	289.00	289.50	284.90	286.80	4,045,031
2021-09-30	289.50	290.70	287.20	289.60	4,693,885
2021-09-29	288.20	290.10	287.30	288.00	5,031,067
2021-09-28	293.10	293.10	286.80	288.20	4,533,826
2021-09-27	293.50	293.50	289.90	290.30	3,994,015
2021-09-24	292.00	292.00	287.60	291.40	6,150,832
2021-09-23	294.00	296.30	289.90	290.80	2,812,510
2021-09-22	295.80	297.40	294.40	294.60	2,708,200
2021-09-21	291.20	294.80	291.20	294.00	6,550,855
2021-09-20	302.60	302.60	289.80	289.80	3,206,107
2021-09-17	305.80	306.60	303.80	304.00	11,257,866
2021-09-16	304.60	305.80	302.30	304.50	3,372,018
2021-09-15	305.80	307.70	304.40	304.40	4,834,238
2021-09-14	305.00	307.10	304.30	305.20	1,863,406
2021-09-13	304.20	306.90	304.20	304.50	4,689,050
2021-09-10	306.00	306.20	302.20	303.30	2,952,229
2021-09-09	302.80	307.10	302.50	304.50	8,871,847
2021-09-08	309.60	309.60	305.30	306.90	3,311,664
2021-09-07	313.30	314.60	310.40	310.60	2,296,029
2021-09-06	313.60	316.50	313.10	313.10	2,354,002
2021-09-03	308.00	313.70	308.00	313.00	3,701,130
2021-09-02	309.60	312.40	309.60	312.20	2,487,365
2021-09-01	309.00	310.90	308.70	310.30	2,491,518
2021-08-31	310.40	310.90	308.90	309.00	6,372,354
2021-08-30	310.40	310.40	310.40	310.40	0
2021-08-27	311.50	312.10	309.90	310.40	3,617,907
2021-08-26	313.50	313.60	309.30	311.00	2,843,615
2021-08-25	313.50	314.40	309.60	311.60	2,325,742
2021-08-24	303.40	311.70	303.40	311.70	5,480,164
2021-08-23	309.30	312.10	307.70	308.50	1,359,264
2021-08-20	307.90	309.30	305.00	309.10	2,468,419
2021-08-19	306.30	307.00	303.00	306.70	3,463,576
2021-08-18	309.20	309.30	307.30	308.00	2,880,213
2021-08-17	307.70	309.80	305.00	309.00	3,020,540
2021-08-16	304.90	307.90	303.80	307.90	7,724,518
2021-08-13	308.50	308.50	305.50	305.50	3,448,049
2021-08-12	309.20	312.50	308.70	309.00	2,887,613
2021-08-11	316.50	318.80	314.00	316.00	4,748,922
2021-08-10	313.10	316.40	311.60	316.40	3,740,757
2021-08-09	306.50	312.50	306.40	312.50	3,365,826
2021-08-06	305.10	308.10	302.20	307.20	3,998,711
2021-08-05	308.50	309.20	305.30	306.60	3,691,479
2021-08-04	317.80	319.40	306.40	309.00	4,887,938
2021-08-03	309.10	318.20	304.30	315.90	7,282,523
2021-08-02	298.50	302.20	297.80	299.50	2,240,134
2021-07-30	297.60	297.70	294.00	297.70	3,412,867
2021-07-29	299.40	300.70	296.60	296.70	4,063,158
2021-07-28	298.90	302.00	297.80	299.20	4,452,662
2021-07-27	296.50	298.90	295.40	297.90	2,807,043
2021-07-26	295.30	297.20	294.50	297.00	2,438,857
2021-07-23	290.80	296.80	290.50	296.30	4,316,124
2021-07-22	289.20	292.80	288.50	288.80	2,404,510
2021-07-21	284.40	289.20	283.60	288.40	2,365,277
2021-07-20	282.30	285.10	279.80	283.70	5,352,470
2021-07-19	287.60	288.70	281.20	282.10	3,165,686
2021-07-16	293.80	295.00	287.40	288.80	4,012,456
2021-07-15	294.00	296.60	292.40	293.40	3,243,607
2021-07-14	293.60	294.10	291.40	294.10	1,917,625
2021-07-13	297.50	297.50	293.70	294.00	1,787,049
2021-07-12	294.00	299.40	294.00	295.90	2,701,028
2021-07-09	289.20	292.40	288.90	292.40	2,318,336
2021-07-08	292.70	294.00	287.90	289.00	2,150,132
2021-07-07	291.20	294.20	290.10	293.60	3,619,951
2021-07-06	289.00	292.30	287.90	289.70	2,578,684
2021-07-05	286.80	291.10	286.40	290.90	2,714,847
2021-07-02	286.90	289.20	285.30	286.70	3,428,848
2021-07-01	287.00	288.10	285.20	287.10	3,372,597
2021-06-30	295.00	295.00	285.00	285.00	5,632,097
2021-06-29	296.50	297.00	293.00	293.90	3,091,902
2021-06-28	290.80	293.00	289.60	291.50	2,159,978
2021-06-25	291.30	291.40	289.10	291.40	1,529,346
2021-06-24	294.20	294.20	290.50	290.60	3,467,260
2021-06-23	297.70	297.70	293.00	293.00	4,542,279
2021-06-22	294.80	298.40	293.90	297.60	2,328,257
2021-06-21	292.80	294.90	290.80	294.90	3,041,657
2021-06-18	294.70	296.40	292.60	293.70	13,614,699
2021-06-17	298.40	299.20	295.00	296.00	3,054,295
2021-06-16	298.70	301.50	296.90	299.50	3,054,372
2021-06-15	295.00	298.60	294.90	295.80	10,527,990
2021-06-14	298.40	298.40	294.90	295.00	2,314,313
2021-06-11	291.50	297.60	291.00	296.80	3,478,591
2021-06-10	293.50	295.10	291.40	291.60	2,903,443
2021-06-09	298.50	298.50	292.80	292.80	3,094,558
2021-06-08	304.00	304.00	297.80	298.20	1,875,999
2021-06-07	299.30	302.70	298.70	301.30	1,760,070
2021-06-04	299.30	300.30	297.80	298.70	1,443,489
2021-06-03	298.20	301.70	297.80	300.10	2,548,965
2021-06-02	299.30	301.80	297.60	298.00	2,920,193
2021-06-01	298.50	300.80	297.70	300.10	2,548,205
2021-05-28	294.70	302.40	294.20	297.30	4,686,364
2021-05-27	295.10	295.50	290.80	293.20	22,636,076
2021-05-26	289.30	296.00	289.30	294.80	3,593,365
2021-05-25	293.10	293.70	290.90	292.50	3,647,938
2021-05-24	296.00	296.00	291.90	292.30	2,770,658
2021-05-21	294.00	297.00	292.60	294.80	3,550,763
2021-05-20	293.00	297.40	292.10	297.00	6,628,022
2021-05-19	290.70	293.50	290.50	291.90	3,197,795
2021-05-18	293.70	296.30	292.60	292.60	3,054,576
2021-05-17	298.80	300.00	292.90	292.90	2,572,464
2021-05-14	295.40	299.30	294.70	298.30	2,348,500
2021-05-13	286.40	294.70	286.40	293.40	2,616,927
2021-05-12	289.10	293.70	289.10	290.40	4,868,052
2021-05-11	291.00	293.60	288.90	289.70	4,352,547
2021-05-10	293.70	294.30	290.30	293.90	3,550,253
2021-05-07	293.10	295.00	290.90	292.60	3,284,030
2021-05-06	287.10	293.60	285.90	291.50	4,638,930
2021-05-05	282.00	292.50	281.90	286.10	4,442,834
2021-05-04	281.70	287.80	279.60	287.00	6,530,839
2021-04-30	287.50	288.70	283.90	285.10	5,582,684
2021-04-29	286.10	291.90	286.10	286.50	4,556,714
2021-04-28	295.00	295.00	288.90	288.90	6,280,592
2021-04-27	298.60	298.60	292.60	293.50	4,741,522
2021-04-26	297.60	299.60	296.00	298.20	2,451,634
2021-04-23	295.00	299.10	293.90	298.00	3,889,247
2021-04-22	299.30	299.40	295.00	295.00	3,687,436
2021-04-21	298.50	299.90	296.90	298.40	3,964,419
2021-04-20	308.30	308.30	298.00	298.00	6,275,647
2021-04-19	302.40	306.90	302.40	304.00	4,594,777
2021-04-16	308.50	308.50	301.10	302.20	4,733,697
2021-04-15	305.10	305.50	301.60	303.40	3,732,841
2021-04-14	301.00	304.90	300.40	304.30	3,526,066
2021-04-13	304.60	306.70	300.50	301.20	3,500,662
2021-04-12	302.10	306.00	301.00	304.20	4,002,523
2021-04-09	307.20	307.20	300.00	303.10	6,233,841
2021-04-08	309.90	310.40	306.00	306.00	11,329,414
2021-04-07	320.00	323.90	319.10	322.30	5,166,017
2021-04-06	317.10	321.00	316.40	319.50	5,336,011
2021-04-01	314.70	317.80	311.30	314.10	3,710,932
2021-03-31	314.00	317.90	312.90	313.30	5,287,178
2021-03-30	308.70	317.20	308.10	315.20	3,812,101
2021-03-29	320.00	320.10	291.00	310.50	5,208,738
2021-03-26	316.40	320.90	315.30	320.30	4,599,985
2021-03-25	315.60	317.80	314.00	315.20	2,889,070
2021-03-24	314.00	317.90	312.50	316.20	3,964,755
2021-03-23	305.00	316.00	303.60	313.30	4,375,210
2021-03-22	307.80	309.70	304.40	307.00	5,086,480
2021-03-19	307.10	310.00	304.90	307.50	15,582,881
2021-03-18	310.40	310.40	303.90	308.30	4,475,156
2021-03-17	312.70	313.60	308.10	309.30	6,935,270
2021-03-16	312.00	312.50	307.90	312.40	9,232,018
2021-03-15	315.50	317.60	308.10	311.00	5,187,232
2021-03-12	310.20	317.00	310.00	315.20	5,556,317
2021-03-11	316.10	316.40	311.30	315.00	4,559,537
2021-03-10	316.00	320.80	312.90	313.90	5,247,668
2021-03-09	318.00	326.60	314.80	319.60	7,509,843
2021-03-08	318.70	325.50	310.80	314.50	9,774,092
2021-03-05	325.00	326.30	320.00	320.40	3,260,531
2021-03-04	326.30	329.10	324.80	326.60	3,635,880
2021-03-03	323.90	330.50	323.90	327.50	3,182,808
2021-03-02	323.20	329.90	323.20	327.90	5,780,610
2021-03-01	322.90	325.80	321.30	324.40	2,766,282
2021-02-26	316.80	322.30	315.50	320.60	6,583,160
2021-02-25	316.50	321.20	316.50	320.70	2,545,215
2021-02-24	319.50	319.50	314.50	318.50	2,130,132
2021-02-23	313.00	315.80	311.50	315.20	2,621,545
2021-02-22	315.00	315.00	310.00	312.80	2,118,390
2021-02-19	309.20	315.30	309.20	312.80	1,319,809
2021-02-18	310.90	316.20	310.90	311.70	3,842,824
2021-02-17	312.10	316.00	311.50	312.40	6,407,679
2021-02-16	317.10	321.20	314.00	315.50	2,652,873
2021-02-15	308.50	315.70	307.20	315.40	1,903,126
2021-02-12	305.70	307.40	303.00	306.30	1,445,731
2021-02-11	307.10	308.10	303.90	305.70	2,021,769
2021-02-10	309.70	310.10	304.60	307.10	2,427,362
2021-02-09	304.00	307.00	302.80	307.00	6,451,787
2021-02-08	309.00	310.40	304.00	304.20	3,025,113
2021-02-05	300.10	307.40	300.10	306.30	4,011,384
2021-02-04	302.70	304.20	298.00	301.70	4,481,420
2021-02-03	302.80	303.30	300.20	301.00	3,686,622
2021-02-02	300.00	303.80	295.70	300.00	4,926,358
2021-02-01	297.70	301.30	297.50	300.30	3,113,870
2021-01-29	300.60	302.00	298.40	299.90	4,356,985
2021-01-28	305.20	305.20	298.10	303.10	3,987,567
2021-01-27	311.30	313.30	304.90	305.20	4,007,079
2021-01-26	316.10	317.60	312.20	312.40	3,679,638
2021-01-25	314.20	324.20	314.20	315.80	4,536,571
2021-01-22	321.30	322.80	318.50	320.70	5,092,505
2021-01-21	320.10	327.10	320.10	321.80	2,949,720
2021-01-20	321.80	326.50	321.80	324.40	2,624,292
2021-01-19	329.40	329.40	323.10	324.70	3,117,639
2021-01-18	334.00	334.00	327.30	327.40	1,886,211
2021-01-15	326.50	331.30	324.70	329.50	3,344,834
2021-01-14	333.10	337.00	331.20	331.70	3,207,330
2021-01-13	336.10	338.30	331.50	332.40	3,617,807
2021-01-12	337.70	338.80	335.40	336.90	2,769,015
2021-01-11	337.40	342.10	336.20	338.00	3,145,993
2021-01-08	336.90	339.60	333.70	336.50	3,129,341
2021-01-07	335.70	337.90	333.10	333.90	3,055,667
2021-01-06	335.20	336.30	330.30	334.70	2,792,424
2021-01-05	322.70	332.20	321.80	332.20	4,939,208
2021-01-04	323.80	327.90	320.10	324.80	3,835,743
2020-12-31	320.00	320.50	316.10	319.00	1,833,457
2020-12-30	320.40	329.40	320.00	323.20	3,051,573
2020-12-29	311.40	319.10	310.00	317.40	3,113,726
2020-12-24	312.70	315.10	312.20	312.30	1,190,420
2020-12-23	306.10	313.40	304.50	311.90	3,128,889
2020-12-22	306.20	310.80	304.30	307.10	1,631,359
2020-12-21	307.50	309.00	301.40	304.40	3,086,956
2020-12-18	312.20	313.90	309.90	312.00	8,195,314
2020-12-17	304.90	313.20	304.90	310.70	4,565,625
2020-12-16	296.50	308.90	296.50	306.30	5,310,935
2020-12-15	297.90	299.70	294.20	297.00	3,775,012
2020-12-14	298.10	304.20	297.80	297.80	3,514,729
2020-12-11	300.00	300.00	292.30	296.50	4,790,133
2020-12-10	299.80	300.00	292.30	296.10	4,994,284
2020-12-09	297.10	300.30	297.10	297.80	3,679,666
2020-12-08	296.50	298.50	295.70	296.50	3,384,536
2020-12-07	301.30	301.50	296.30	298.40	3,785,069
2020-12-04	302.00	305.20	300.20	300.90	3,368,165
2020-12-03	299.80	302.90	298.30	301.80	3,064,590
2020-12-02	304.90	304.90	301.30	303.30	2,927,165
2020-12-01	297.60	305.90	295.90	304.70	4,697,104
2020-11-30	295.30	298.00	294.50	295.80	10,537,007
2020-11-27	290.50	297.10	289.50	297.10	6,028,027
2020-11-26	301.50	301.50	294.20	295.00	3,830,407
2020-11-25	304.10	308.10	298.00	300.70	4,220,352
2020-11-24	304.80	307.10	298.90	307.10	3,870,486
2020-11-23	303.90	305.70	301.90	304.00	2,176,423
2020-11-20	303.90	304.90	301.30	302.60	2,183,780
2020-11-19	301.00	303.80	299.10	303.60	4,813,437
2020-11-18	293.10	301.60	292.70	301.60	4,416,531
2020-11-17	288.20	294.40	288.20	294.40	16,136,766
2020-11-16	292.80	295.30	287.50	289.70	5,952,527
2020-11-13	288.00	293.10	287.00	292.50	4,215,495
2020-11-12	293.10	294.90	287.30	289.80	4,048,538
2020-11-11	285.00	295.70	284.10	293.00	6,998,287
2020-11-10	288.90	292.60	280.30	285.00	8,616,341
2020-11-09	285.20	294.40	284.60	291.40	5,326,377
2020-11-06	283.20	290.20	282.40	282.50	7,901,333
2020-11-05	276.20	280.30	272.80	277.30	3,806,458
2020-11-04	274.10	276.70	270.80	275.90	3,680,228
2020-11-03	267.20	274.10	265.50	274.10	3,262,078
2020-11-02	260.40	266.80	259.60	266.40	3,227,347
2020-10-30	264.40	268.60	262.40	263.50	3,434,214
2020-10-29	270.00	272.10	267.80	267.80	4,069,837
2020-10-28	270.60	270.60	265.30	270.40	4,069,736
2020-10-27	276.20	276.20	271.70	272.20	2,556,110
2020-10-26	278.30	281.30	275.90	275.90	2,608,913
2020-10-23	283.70	285.70	280.80	282.20	1,967,348
2020-10-22	275.00	284.00	275.00	283.80	2,468,192
2020-10-21	280.00	280.60	275.30	279.30	3,558,652
2020-10-20	275.00	280.50	275.00	280.50	6,469,802
2020-10-16	283.00	284.70	279.90	281.50	3,216,573
2020-10-15	283.00	283.00	275.90	282.70	5,369,677
2020-10-14	275.00	278.40	275.00	278.40	2,943,990
2020-10-13	276.90	281.70	276.90	277.70	6,239,245
2020-10-12	283.00	283.00	276.80	281.80	5,142,711
2020-10-09	282.30	282.30	276.60	278.20	13,474,787
2020-10-08	280.00	282.50	277.00	281.50	5,646,450
2020-10-07	277.90	282.00	276.30	279.10	5,298,366
2020-10-06	277.00	278.00	274.30	277.70	2,272,474
2020-10-05	279.00	279.00	275.20	276.00	1,654,967
2020-10-02	268.10	274.80	267.90	274.80	3,024,338
2020-10-01	271.00	272.50	266.80	270.80	2,958,166
2020-09-30	269.20	271.30	267.90	269.40	4,037,225
2020-09-29	278.90	278.90	268.70	269.20	3,287,987
2020-09-28	275.00	279.00	275.00	277.20	2,687,148
2020-09-25	278.80	280.10	271.50	273.60	4,165,766
2020-09-24	284.80	284.80	278.10	278.60	3,908,246
2020-09-23	281.40	287.50	279.50	285.00	10,290,571
2020-09-22	301.50	301.60	278.40	279.30	7,844,262
2020-09-21	307.20	307.20	299.90	301.40	5,731,994
2020-09-18	308.60	309.60	305.30	307.30	8,210,576
2020-09-17	306.70	310.40	304.90	308.90	2,878,362
2020-09-16	303.20	306.90	301.70	306.80	4,085,212
2020-09-15	299.80	305.10	296.10	303.20	4,809,724
2020-09-14	304.40	304.40	298.40	298.70	3,511,136
2020-09-11	299.20	300.80	296.70	300.20	2,848,994
2020-09-10	295.70	298.50	294.70	296.75	1,005,008
2020-09-09	293.00	297.10	291.40	296.75	3,318,395
2020-09-08	294.20	294.20	290.20	291.10	2,991,772
2020-09-07	293.50	293.50	288.10	289.30	1,823,682
2020-09-04	295.50	295.50	288.00	288.45	2,744,980
2020-09-03	296.60	297.60	289.70	290.95	2,894,364
2020-09-02	293.80	295.90	291.00	293.50	5,335,508
2020-09-01	294.00	294.50	288.40	293.05	3,814,520
2020-08-28	297.00	298.70	294.90	295.30	3,827,537
2020-08-27	297.80	299.60	295.10	295.70	2,574,537
2020-08-26	303.40	303.40	296.80	298.95	3,067,551
2020-08-25	308.80	308.80	298.00	298.35	3,124,941
2020-08-24	304.50	308.80	303.20	304.75	2,351,784
2020-08-21	303.00	307.10	301.70	303.80	2,126,298
2020-08-20	307.30	308.60	303.40	304.70	3,258,829
2020-08-19	308.10	310.30	306.50	308.40	2,903,731
2020-08-18	309.20	314.00	309.10	309.90	4,556,823
2020-08-17	312.80	316.90	311.10	312.00	3,262,642
2020-08-14	311.00	317.70	310.70	313.45	3,164,820
2020-08-13	315.00	317.10	311.30	312.25	4,127,290
2020-08-12	337.80	341.30	334.80	340.00	8,899,031
2020-08-11	344.60	345.60	335.70	338.70	6,844,049
2020-08-10	336.90	343.90	331.80	343.40	6,227,341
2020-08-07	329.00	334.80	328.20	334.20	3,613,992
2020-08-06	336.40	336.40	329.70	330.15	3,855,150
2020-08-05	329.10	340.80	328.00	336.60	9,198,806
2020-08-04	327.90	336.90	321.40	326.10	8,477,809
2020-08-03	297.80	307.60	294.10	306.50	3,830,387
2020-07-31	292.90	302.00	292.90	297.90	2,006,649
2020-07-30	299.90	299.90	293.40	296.40	2,265,513
2020-07-29	297.90	297.90	292.30	296.40	2,959,946
2020-07-28	290.30	296.20	290.30	295.00	2,102,748
2020-07-27	291.60	295.10	290.50	293.35	3,254,232
2020-07-24	292.60	296.40	291.90	293.60	1,750,722
2020-07-23	297.00	298.30	294.10	295.65	2,196,303
2020-07-22	294.90	297.20	291.80	297.05	2,618,330
2020-07-21	297.80	298.00	294.30	295.30	1,860,934
2020-07-20	292.00	295.30	291.80	295.80	648,184
2020-07-17	291.30	297.40	291.30	295.80	2,188,820
2020-07-16	291.80	297.70	291.00	296.10	3,151,740
2020-07-15	292.60	297.50	291.70	294.85	3,735,346
2020-07-14	281.70	293.60	281.70	293.30	4,375,757
2020-07-13	284.50	288.70	281.00	283.85	3,096,937
2020-07-10	270.70	282.40	270.70	281.80	2,784,502
2020-07-09	278.40	278.70	272.80	273.90	2,390,837
2020-07-08	281.50	282.30	276.90	277.15	2,872,244
2020-07-07	281.80	284.30	280.30	281.95	3,808,394
2020-07-06	279.00	283.90	278.70	281.85	2,333,338
2020-07-03	273.40	279.10	272.90	274.05	1,766,217
2020-07-02	271.70	280.10	271.70	276.90	2,773,326
2020-07-01	274.00	275.00	267.20	272.05	2,552,956
2020-06-30	274.10	276.40	270.00	273.90	815,426
2020-06-29	268.90	276.30	268.60	271.60	1,655,391
2020-06-26	273.40	274.90	270.90	270.95	610,254
2020-06-25	266.00	271.20	263.10	268.95	1,398,633
2020-06-24	273.70	275.70	268.50	274.95	1,595,870
2020-06-23	275.90	278.20	273.30	274.95	4,399,544
2020-06-22	276.60	278.40	270.40	271.05	2,864,665
2020-06-19	283.00	283.00	278.30	279.75	1,245,807
2020-06-18	277.10	283.90	277.10	279.75	2,828,827
2020-06-17	276.50	279.70	275.60	279.50	1,303,540
2020-06-16	281.10	282.60	276.40	279.50	1,551,345
2020-06-15	269.50	277.00	266.60	276.40	3,651,740
2020-06-12	276.60	277.50	269.30	273.90	3,309,500
2020-06-11	278.20	280.00	274.60	275.65	3,832,388
2020-06-10	276.80	283.80	276.30	281.15	3,989,408
2020-06-09	284.60	284.70	275.90	277.75	4,151,851
2020-06-08	287.20	290.70	283.10	286.20	1,968,415
2020-06-05	290.00	291.30	284.30	287.20	4,116,651
2020-06-04	281.70	289.10	278.80	286.55	5,527,363
2020-06-03	274.20	283.30	271.90	281.60	7,627,687
2020-06-02	269.10	271.40	267.20	270.15	4,082,483
2020-06-01	267.20	272.20	265.80	268.80	3,430,350
2020-05-29	272.00	273.40	262.70	270.00	4,021,698
2020-05-28	280.50	280.50	266.30	270.00	3,057,079
2020-05-27	272.30	280.50	272.30	269.45	3,329,910
2020-05-26	268.00	271.40	263.70	269.45	2,242,283
2020-05-22	260.70	264.80	259.20	264.15	2,452,014
2020-05-21	265.00	266.50	261.60	264.15	8,094,658
2020-05-20	265.20	267.50	260.20	265.95	4,474,202
2020-05-19	271.00	272.60	264.90	265.60	5,629,142
2020-05-18	268.10	269.10	262.10	266.65	1,818,445
2020-05-15	262.20	268.70	262.20	263.10	3,272,567
2020-05-14	267.30	268.00	258.40	263.10	7,846,123
2020-05-13	274.60	274.60	266.60	266.90	5,745,377
2020-05-12	271.70	279.60	270.30	275.85	7,065,887
2020-05-11	285.60	285.60	273.60	274.45	5,146,913
2020-05-07	281.20	287.60	279.20	280.60	5,669,655
2020-05-06	281.00	287.20	278.10	285.15	6,246,570
2020-05-05	264.50	271.90	262.40	270.80	4,585,496
2020-05-04	260.70	266.20	258.30	263.70	5,773,953
2020-05-01	269.70	270.00	261.30	263.50	1,345,485
2020-04-30	280.70	282.50	270.50	279.90	1,953,667
2020-04-29	275.70	283.90	275.00	279.90	7,679,348
2020-04-28	270.20	281.60	267.80	269.65	2,307,995
2020-04-27	270.40	276.20	269.10	269.65	3,991,826
2020-04-24	263.50	269.00	260.10	267.10	4,411,712
2020-04-23	265.50	267.90	260.50	267.55	5,583,189
2020-04-22	262.30	269.20	261.00	261.80	1,950,412
2020-04-21	259.80	267.00	259.80	261.80	4,057,718
2020-04-20	267.20	270.60	263.20	265.85	3,239,482
2020-04-17	265.00	270.60	263.10	265.65	6,028,354
2020-04-16	260.10	264.30	250.60	259.65	6,907,414
2020-04-15	266.20	272.70	257.50	260.55	8,560,291
2020-04-14	281.60	281.60	265.70	278.10	2,019,671
2020-04-09	268.30	284.90	268.30	278.10	6,253,913
2020-04-08	281.80	285.50	258.70	270.30	9,271,994
2020-04-07	284.00	306.80	284.00	276.95	5,968,428
2020-04-06	262.60	279.60	260.10	258.50	3,686,448
2020-04-03	269.50	269.50	258.00	272.10	1,159,722
2020-04-03	269.50	269.50	255.90	258.50	6,957,896
2020-04-02	283.90	289.70	272.10	272.10	5,211,146
2020-04-02	283.90	289.70	275.00	282.50	1,908,920
2020-04-01	286.70	291.50	280.50	282.70	6,216,027
2020-04-01	286.70	291.50	280.50	297.10	2,357,352
2020-03-31	281.80	297.70	281.80	276.80	2,368,116
2020-03-30	284.10	287.40	264.60	284.40	3,874,768
2020-03-27	276.90	282.60	268.90	276.85	4,300,288
2020-03-26	251.70	275.80	246.60	258.20	2,694,794
2020-03-25	251.10	259.00	242.70	242.90	1,526,379
2020-03-24	236.90	243.10	228.90	226.30	3,886,426
2020-03-23	227.20	247.10	227.20	252.25	2,164,609
2020-03-20	265.00	268.70	256.20	253.60	2,569,695
2020-03-19	268.80	268.80	249.90	265.55	1,660,013
2020-03-18	254.70	259.80	250.30	258.65	2,752,935
2020-03-17	268.30	268.30	248.00	260.15	7,918,422
2020-03-16	269.50	272.20	254.10	275.50	8,391,091
2020-03-13	281.60	296.40	279.20	277.95	3,536,249
2020-03-12	284.30	284.30	269.40	294.60	4,750,993
2020-03-11	295.00	300.30	293.40	295.45	4,935,849
2020-03-10	292.20	302.70	287.90	288.15	4,413,749
2020-03-09	298.70	300.70	287.70	314.25	6,049,768
2020-03-06	316.50	318.30	309.10	314.25	6,672,922
2020-03-05	327.70	327.70	318.10	325.30	3,870,632
2020-03-04	323.60	334.00	320.50	323.15	3,343,478
2020-03-03	327.50	336.70	322.70	312.80	5,300,617
2020-03-02	314.30	318.60	303.30	306.05	6,093,614
2020-02-28	305.00	308.30	297.30	312.50	9,233,794
2020-02-27	316.40	319.30	309.20	320.55	3,598,075
2020-02-26	316.90	319.60	312.50	317.70	1,804,116
2020-02-25	325.80	327.80	316.40	324.95	2,069,269
2020-02-24	328.60	330.70	323.30	335.55	1,827,242
2020-02-21	335.70	341.40	335.00	335.55	3,420,031
2020-02-20	342.20	345.40	336.00	339.40	5,742,622
2020-02-19	347.00	347.00	341.30	343.75	3,254,304
2020-02-18	343.20	348.40	343.20	344.70	3,675,361
2020-02-17	348.00	350.00	346.60	346.80	1,942,901
2020-02-14	344.50	348.30	344.50	347.60	3,531,248
2020-02-13	343.40	346.00	341.90	345.25	3,664,683
2020-02-12	344.40	346.50	342.10	344.70	2,836,925
2020-02-11	344.20	345.20	340.70	342.95	3,407,038
2020-02-10	341.40	345.50	340.20	344.20	2,421,157
2020-02-07	344.60	344.60	340.60	342.70	3,970,782
2020-02-06	349.80	349.80	343.00	343.60	2,911,311
2020-02-05	340.00	346.00	338.50	345.65	9,584,971
2020-02-04	340.50	343.00	337.50	340.15	3,846,531
2020-02-03	339.70	340.70	335.40	339.40	5,207,659
2020-01-31	340.30	340.30	336.90	338.80	1,245,713
2020-01-30	336.20	340.90	335.20	338.80	2,128,025
2020-01-29	337.60	341.30	336.30	340.00	2,484,187
2020-01-28	335.80	339.00	332.90	337.95	1,983,712
2020-01-27	334.80	336.00	331.80	333.80	3,780,273
2020-01-24	337.10	341.90	337.10	339.15	3,499,279
2020-01-23	335.00	338.50	334.00	334.95	3,692,711
2020-01-22	332.10	337.30	330.00	337.20	2,888,800
2020-01-21	330.50	333.40	329.00	331.00	3,170,830
2020-01-20	333.90	335.30	331.20	331.70	2,015,102
2020-01-17	330.50	334.80	322.60	333.45	6,665,637
2020-01-16	326.20	331.40	322.40	329.85	6,761,001
2020-01-15	331.60	331.60	326.00	327.85	5,659,877
2020-01-14	331.40	331.40	326.80	329.30	4,815,263
2020-01-13	327.40	329.30	325.90	329.05	10,134,687
2020-01-10	325.50	328.30	322.70	327.50	4,347,424
2020-01-09	316.20	322.60	313.90	320.80	5,672,220
2020-01-08	309.90	313.70	309.90	312.65	2,663,287
2020-01-07	314.00	318.60	313.90	314.20	2,207,314
2020-01-06	316.20	316.20	310.60	314.95	2,936,084
2020-01-03	316.00	316.50	312.60	316.20	1,927,322
2020-01-02	314.70	321.70	314.50	317.50	2,331,449
2019-12-31	318.00	318.00	312.50	313.35	1,098,215
2019-12-30	318.80	318.80	316.00	316.55	1,474,552
2019-12-27	320.20	321.50	316.20	317.75	1,873,268
2019-12-24	316.30	322.00	315.70	317.80	536,916
2019-12-23	313.10	316.00	311.30	316.00	2,666,370
2019-12-20	311.50	313.60	308.60	313.30	9,805,119
2019-12-19	315.90	317.10	309.60	309.75	5,526,154
2019-12-18	316.50	319.20	315.60	318.60	8,906,440
2019-12-17	321.60	321.60	315.70	316.70	5,956,932
2019-12-16	319.00	324.60	315.00	323.25	5,839,508
2019-12-13	326.20	327.50	307.80	314.00	5,373,013
2019-12-12	294.00	301.70	292.30	300.20	3,907,856
2019-12-11	298.00	299.00	290.90	294.85	5,103,551
2019-12-10	303.80	303.80	296.60	298.55	5,095,445
2019-12-09	302.00	305.10	300.40	301.70	5,812,540
2019-12-06	299.90	301.70	297.90	298.65	694,171
2019-12-05	302.00	302.80	297.60	298.70	1,690,252
2019-12-04	295.30	299.50	294.50	298.70	3,870,017
2019-12-03	305.50	306.00	296.60	297.40	4,249,954
2019-12-02	307.60	310.60	304.80	305.25	6,171,843
2019-11-29	310.00	311.90	305.40	306.10	4,437,451
2019-11-28	309.00	311.40	307.20	310.35	2,198,800
2019-11-27	309.00	310.20	306.50	309.25	5,421,264
2019-11-26	306.00	310.00	302.80	308.20	11,023,775
2019-11-25	298.80	303.80	297.90	303.00	7,859,881
2019-11-22	291.10	295.40	289.30	294.40	5,272,186
2019-11-21	292.00	295.90	287.40	290.95	14,720,415
2019-11-20	275.00	276.70	272.70	275.80	4,454,244
2019-11-19	276.20	280.10	274.10	276.25	3,082,758
2019-11-18	276.30	278.30	272.20	273.80	3,665,228
2019-11-15	273.20	275.30	270.70	274.65	4,211,622
2019-11-14	271.30	272.10	268.80	270.85	3,331,257
2019-11-13	279.80	279.80	266.70	270.85	5,722,533
2019-11-12	276.70	280.90	276.70	280.70	3,296,868
2019-11-11	275.50	278.70	273.30	276.65	3,171,362
2019-11-08	279.80	280.80	275.70	276.20	3,444,182
2019-11-07	275.50	280.20	275.50	278.65	3,609,971
2019-11-06	277.50	278.40	273.40	273.60	3,482,423
2019-11-05	276.90	278.20	274.30	277.90	4,096,202
2019-11-04	273.30	277.10	272.40	274.50	4,060,371
2019-11-01	272.00	273.50	270.40	273.15	3,731,306
2019-10-31	277.30	277.30	272.40	272.75	1,889,365
2019-10-30	278.10	279.70	275.60	276.90	4,927,911
2019-10-29	278.80	278.80	275.60	279.05	2,647,964
2019-10-28	284.00	284.00	277.70	279.05	3,699,515
2019-10-25	285.10	285.20	278.50	282.40	5,017,542
2019-10-24	288.10	291.50	285.20	285.85	6,064,040
2019-10-23	288.40	289.50	284.30	287.05	7,091,904
2019-10-22	290.00	291.50	285.70	288.65	4,002,109
2019-10-21	290.20	293.30	288.40	289.70	4,673,415
2019-10-18	288.10	291.00	287.20	290.45	9,248,527
2019-10-17	288.20	291.70	285.30	291.10	3,539,469
2019-10-16	291.00	291.90	284.30	288.10	9,072,982
2019-10-15	288.90	290.90	283.50	290.35	2,324,193
2019-10-14	289.00	289.00	280.60	284.35	3,799,968
2019-10-11	275.30	290.00	275.00	289.10	7,279,362
2019-10-10	272.90	276.30	272.90	272.65	2,506,812
2019-10-09	276.10	277.80	272.70	272.65	4,345,746
2019-10-08	276.70	278.60	274.50	276.85	4,672,013
2019-10-07	277.20	278.60	274.70	276.75	4,859,927
2019-10-04	275.40	280.00	270.70	278.35	8,321,480
2019-10-03	287.10	289.30	280.80	282.30	5,344,869
2019-10-02	299.30	299.30	288.50	299.15	1,885,017
2019-10-01	301.40	303.70	299.10	299.15	3,463,848
2019-09-30	301.90	302.80	297.80	300.70	3,603,058
2019-09-27	299.30	302.20	297.20	301.65	4,434,201
2019-09-26	294.20	299.20	293.30	297.65	5,601,891
2019-09-25	296.60	297.70	292.70	293.70	5,926,284
2019-09-24	303.80	303.80	295.90	296.95	4,568,241
2019-09-23	302.90	303.80	298.90	302.20	4,062,764
2019-09-20	302.40	308.80	300.90	303.50	39,297,092
2019-09-19	299.50	305.40	297.50	304.15	5,644,735
2019-09-18	303.70	304.40	298.40	299.95	7,474,863
2019-09-17	298.90	302.30	295.40	299.90	6,892,228
2019-09-16	300.20	300.40	295.00	298.65	4,767,081
2019-09-13	296.80	301.90	296.20	301.70	3,283,174
2019-09-12	298.30	298.50	294.70	297.30	4,629,990
2019-09-11	291.70	298.30	290.90	294.55	8,345,128
2019-09-10	283.90	290.50	283.90	289.30	6,820,704
2019-09-09	284.20	284.70	282.40	283.55	4,026,338
2019-09-06	284.40	286.30	282.40	282.80	4,593,621
2019-09-05	282.20	284.30	278.80	283.20	5,580,711
2019-09-04	283.40	287.30	279.10	279.70	4,207,201
2019-09-03	287.90	289.20	280.10	280.30	4,587,961
2019-09-02	284.70	285.90	281.90	284.55	3,167,736
2019-08-30	287.30	287.80	283.00	283.00	2,469,822
2019-08-29	286.50	288.80	283.90	286.95	1,521,406
2019-08-28	287.90	288.90	284.30	286.95	3,973,971
2019-08-27	288.40	290.50	285.00	289.35	4,772,393
2019-08-23	288.20	291.00	288.00	286.90	1,147,236
2019-08-22	291.00	293.10	285.80	286.90	4,087,429
2019-08-21	292.40	293.90	290.50	291.90	3,373,589
2019-08-20	299.50	299.80	293.00	293.60	3,721,324
2019-08-19	298.60	301.10	297.80	298.00	3,604,138
2019-08-16	299.10	301.80	296.30	297.10	3,213,827
2019-08-15	295.50	298.30	294.60	295.30	5,880,687
2019-08-14	293.40	296.30	292.40	295.70	25,175,784
2019-08-13	292.70	294.00	290.60	292.85	3,611,898
2019-08-12	297.60	299.80	293.40	294.20	3,564,615
2019-08-09	297.70	299.70	295.90	296.15	4,074,758
2019-08-08	303.70	303.90	298.20	298.65	4,685,459
2019-08-07	308.30	309.20	304.10	307.35	4,141,845
2019-08-06	309.70	311.90	307.30	307.70	5,144,947
2019-08-05	316.00	317.40	309.90	311.15	5,806,035
2019-08-02	319.10	321.40	316.20	318.20	4,765,357
2019-08-01	322.10	324.10	320.30	321.50	3,932,739
2019-07-31	323.60	328.00	316.30	321.65	7,052,468
2019-07-30	328.80	330.10	323.90	326.85	4,460,385
2019-07-29	324.80	329.30	324.70	329.10	4,521,748
2019-07-26	326.30	327.40	324.80	325.85	4,828,232
2019-07-25	332.30	332.30	326.60	327.45	3,031,971
2019-07-24	332.20	336.50	330.60	330.95	2,497,887
2019-07-23	334.00	334.40	332.20	333.20	1,900,824
2019-07-22	335.20	337.50	331.80	332.10	5,150,068
2019-07-19	337.00	338.00	333.20	334.45	3,323,238
2019-07-18	334.30	337.00	334.30	335.80	2,415,042
2019-07-17	337.10	341.00	336.10	336.70	3,774,656
2019-07-16	335.10	337.70	334.70	337.05	4,627,966
2019-07-15	333.00	335.30	331.30	334.45	3,612,534
2019-07-12	336.80	337.20	335.20	336.00	2,588,524
2019-07-11	340.90	340.90	336.00	337.90	4,339,619
2019-07-10	340.30	341.50	338.90	340.20	3,099,495
2019-07-09	338.90	340.70	337.90	338.70	4,259,310
2019-07-08	340.20	342.70	339.20	340.30	4,091,717
2019-07-05	345.20	345.20	340.20	342.50	3,777,180
2019-07-04	340.90	344.30	340.90	343.90	1,705,770
2019-07-03	340.70	342.80	338.80	342.25	3,907,999
2019-07-02	337.00	339.70	334.60	338.95	2,766,623
2019-07-01	333.90	335.20	332.40	334.80	2,383,424
2019-06-28	328.40	331.80	328.30	331.50	2,385,527
2019-06-27	330.00	331.60	325.90	328.45	3,037,838
2019-06-26	327.50	332.20	327.50	331.15	2,822,733
2019-06-25	327.40	329.30	325.50	328.65	2,936,986
2019-06-24	323.60	329.60	323.60	328.05	5,633,059
2019-06-21	321.10	325.30	320.40	320.35	3,921,710
2019-06-20	323.30	324.10	319.80	320.35	4,394,059
2019-06-19	323.70	325.10	321.90	323.20	5,806,984
2019-06-18	324.60	325.10	320.60	324.30	3,895,574
2019-06-17	324.70	326.40	322.90	325.00	2,175,164
2019-06-14	323.20	323.80	321.10	322.95	2,367,793
2019-06-13	322.30	326.50	322.10	324.20	2,479,550
2019-06-12	324.00	325.40	322.30	323.30	3,721,926
2019-06-11	325.50	326.00	323.40	323.75	4,263,212
2019-06-10	329.20	329.20	324.90	325.60	1,950,908
2019-06-07	325.00	328.60	324.70	327.10	3,400,648
2019-06-06	322.00	326.60	322.00	324.60	3,254,123
2019-06-05	321.50	322.90	319.90	321.40	3,957,434
2019-06-04	313.80	322.40	312.50	321.35	3,691,079
2019-06-03	315.20	316.00	312.90	315.60	2,330,621
2019-05-31	313.90	316.70	313.10	316.60	2,076,208
2019-05-30	315.00	317.80	315.00	316.60	1,331,694
2019-05-29	318.00	319.10	314.60	315.05	3,422,281
2019-05-28	318.30	319.90	315.40	319.45	9,181,781
2019-05-24	314.90	316.90	314.20	316.40	4,635,768
2019-05-23	319.10	320.30	312.00	313.40	4,298,746
2019-05-22	323.20	323.30	318.80	320.20	3,351,792
2019-05-21	322.60	323.50	320.60	321.80	2,619,814
2019-05-20	325.40	325.80	319.30	320.90	3,887,677
2019-05-17	325.30	325.40	321.90	324.20	4,327,387
2019-05-16	318.40	326.20	317.00	324.70	8,449,323
2019-05-15	315.20	317.70	315.10	317.70	4,371,199
2019-05-14	311.10	314.80	310.10	313.70	4,615,436
2019-05-13	313.70	314.90	310.60	311.50	3,026,344
2019-05-10	314.40	314.80	310.90	312.80	3,986,958
2019-05-09	312.10	313.90	309.70	310.50	9,348,910
2019-05-08	315.00	317.50	309.40	311.40	7,036,604
2019-05-07	319.90	322.30	317.00	317.00	4,916,421
2019-05-03	322.70	324.00	316.30	319.60	5,645,439
2019-05-02	326.00	326.80	324.00	324.00	4,093,686
2019-05-01	331.10	331.20	327.90	328.70	842,982
2019-04-30	334.00	334.70	329.40	329.90	4,532,609
2019-04-29	336.80	337.40	331.30	333.95	3,697,797
2019-04-26	342.00	342.00	335.70	337.80	5,358,646
2019-04-25	343.00	343.00	339.70	342.00	2,804,787
2019-04-24	339.10	343.00	339.10	341.80	4,529,598
2019-04-23	340.00	343.20	339.40	342.55	3,614,087

Share	Price	Change
Pinewood Tech (PINE)	315.00	701.53%
Sareum (SAR)	33.50	44.09%
Sondrel Plc (SND)	4.35	36.72%
Byotrol (BYOT)	0.125	25%
Horizonte Minerals (HZM)	0.50	17.65%

Share	Price	Change
Infra.india (IIP)	0.035	-41.42%
Bushveld Minerals (BMN)	0.625	-41.33%
Tinybuild Inc (TBLD)	4.75	-20.83%
Tiny Build S (TBLS)	4.00	-20%
Srt Marine Sys. (SRT)	24.00	-18.64%

Share	Price	Volume
Tower Resources (TRP)	0.021	832,313,028
88 Energy (88E)	0.1625	725,440,503
Vela Technologies (VELA)	0.012	368,860,587
Baron Oil (BOIL)	0.065	311,953,009
Lloyds (LLOY)	51.34	199,642,768