Man Share History

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

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

Date	Open	High	Low	Close	Volume
2024-04-17	264.80	269.00	264.80	265.40	4,545,339
2024-04-16	267.00	269.20	262.60	264.60	13,047,097
2024-04-15	267.00	271.60	265.80	269.00	11,064,702
2024-04-12	267.40	270.20	265.60	267.20	2,700,185
2024-04-11	269.80	274.40	263.40	264.80	4,188,521
2024-04-10	275.20	278.80	273.00	275.40	2,546,150
2024-04-09	276.80	277.60	272.80	273.60	3,318,243
2024-04-08	273.00	278.60	272.60	277.80	2,606,347
2024-04-05	273.20	274.40	271.40	273.40	1,878,784
2024-04-04	274.20	279.20	274.20	276.40	2,265,957
2024-04-03	266.00	274.40	265.20	274.00	10,152,853
2024-04-02	266.40	272.40	264.60	266.00	5,662,685
2024-04-01	267.40	267.40	267.40	267.40	0
2024-03-29	267.40	267.40	267.40	267.40	0
2024-03-28	265.40	268.40	264.40	267.40	2,439,664
2024-03-27	269.00	270.00	263.20	264.10	2,807,273
2024-03-26	262.50	263.90	260.30	263.90	2,935,514
2024-03-25	260.00	262.90	258.50	261.30	2,727,537
2024-03-22	259.60	262.30	259.00	259.30	1,990,626
2024-03-21	256.80	260.90	255.50	260.80	3,893,143
2024-03-20	253.00	254.70	251.20	253.90	2,181,821
2024-03-19	247.90	253.80	247.90	253.80	2,157,770
2024-03-18	252.80	253.10	247.30	249.70	2,653,307
2024-03-15	256.90	257.30	252.20	254.10	8,436,900
2024-03-14	255.30	258.40	253.60	255.80	3,623,652
2024-03-13	265.80	273.40	253.00	255.60	6,919,803
2024-03-12	251.80	251.80	248.60	249.70	2,277,215
2024-03-11	249.20	250.90	245.30	249.20	1,827,035
2024-03-08	249.60	251.10	247.60	250.00	1,408,341
2024-03-07	251.50	252.40	248.40	249.40	24,741,118
2024-03-06	245.20	250.30	245.20	248.80	2,577,765
2024-03-05	242.30	246.00	241.30	244.60	2,561,598
2024-03-04	247.00	251.00	241.20	241.80	1,894,830
2024-03-01	243.90	246.40	234.80	245.60	3,593,412
2024-02-29	242.00	262.30	242.00	243.50	6,401,018
2024-02-28	236.80	241.20	236.80	241.20	3,696,573
2024-02-27	244.90	246.50	239.40	240.10	3,414,541
2024-02-26	234.20	247.90	234.20	244.20	3,341,865
2024-02-23	238.90	241.10	238.20	239.00	1,714,056
2024-02-22	242.60	242.60	236.60	240.10	5,256,735
2024-02-21	236.30	238.80	236.20	237.90	1,203,758
2024-02-20	244.00	244.00	235.50	236.10	2,649,184
2024-02-19	238.00	238.70	233.50	238.60	1,084,512
2024-02-16	238.40	238.40	232.90	234.30	1,484,955
2024-02-15	234.30	234.50	232.00	232.70	1,615,883
2024-02-14	230.00	236.10	229.60	232.10	1,230,510
2024-02-13	232.10	232.30	226.00	228.80	5,207,709
2024-02-12	230.60	233.20	229.30	232.10	5,130,614
2024-02-09	231.10	232.40	229.00	229.70	1,417,030
2024-02-08	227.30	234.40	227.30	230.20	1,752,922
2024-02-07	234.20	234.70	230.00	231.70	917,823
2024-02-06	230.30	235.20	230.30	234.40	1,682,354
2024-02-05	237.70	240.40	232.80	232.80	1,205,760
2024-02-02	237.50	239.40	235.50	237.80	7,485,065
2024-02-01	235.20	240.10	234.10	235.10	3,365,192
2024-01-31	232.30	238.60	230.10	237.10	2,293,623
2024-01-30	230.40	235.30	230.40	233.50	2,890,968
2024-01-29	232.50	232.80	228.00	229.40	3,959,809
2024-01-26	225.90	233.40	225.90	232.70	5,074,147
2024-01-25	225.40	231.20	225.40	228.80	2,265,614
2024-01-24	232.10	232.10	226.20	230.60	1,448,129
2024-01-23	232.30	232.30	224.70	226.70	1,713,101
2024-01-22	225.40	228.10	224.40	226.20	8,218,355
2024-01-19	232.10	232.10	224.60	225.40	1,715,203
2024-01-18	218.80	228.40	218.80	227.00	2,097,576
2024-01-17	216.80	222.30	216.30	221.90	1,868,960
2024-01-16	229.60	229.60	221.20	222.80	4,326,093
2024-01-15	228.60	228.60	222.00	224.50	1,486,557
2024-01-12	224.10	224.60	221.20	223.10	9,119,538
2024-01-11	226.90	226.90	218.50	220.00	8,553,117
2024-01-10	223.40	225.40	221.60	224.20	1,640,239
2024-01-09	222.10	226.70	222.10	224.00	2,620,398
2024-01-08	221.70	228.50	220.20	227.70	5,789,748
2024-01-05	230.30	230.30	222.50	222.90	1,162,361
2024-01-04	224.60	231.80	224.60	231.50	9,176,723
2024-01-03	234.10	234.10	228.60	230.60	12,262,438
2024-01-02	234.00	234.00	227.90	229.30	1,965,486
2024-01-01	232.60	232.60	232.60	232.60	0
2023-12-29	226.60	233.70	226.60	232.60	536,641
2023-12-28	235.00	235.00	231.80	231.80	1,096,366
2023-12-27	235.10	235.30	231.90	234.10	1,785,600
2023-12-26	234.30	234.30	234.30	234.30	0
2023-12-25	234.30	234.30	234.30	234.30	0
2023-12-22	229.80	234.70	229.80	234.30	810,559
2023-12-21	230.60	234.60	229.80	233.60	1,552,194
2023-12-20	231.80	233.40	230.00	232.30	4,020,960
2023-12-19	231.20	232.40	230.40	231.00	17,507,174
2023-12-18	228.30	231.80	226.70	231.00	4,204,390
2023-12-15	229.60	230.10	225.60	228.10	12,827,031
2023-12-14	227.40	233.30	225.60	226.30	7,516,417
2023-12-13	216.00	223.50	216.00	222.40	3,356,121
2023-12-12	219.60	220.90	215.10	216.60	2,423,539
2023-12-11	219.60	220.90	216.90	219.90	2,347,823
2023-12-08	218.30	220.40	214.20	218.70	3,123,889
2023-12-07	216.20	220.00	212.40	220.00	2,879,366
2023-12-06	217.50	219.10	215.40	216.30	8,442,135
2023-12-05	207.90	216.00	207.90	216.00	6,765,158
2023-12-04	210.80	214.10	210.80	213.20	3,240,221
2023-12-01	214.80	214.80	208.70	212.20	1,350,490
2023-11-30	209.10	213.60	209.10	210.20	5,346,277
2023-11-29	205.10	214.50	205.10	214.10	2,712,514
2023-11-28	213.50	214.10	206.20	207.00	9,348,102
2023-11-27	216.00	217.70	215.00	217.30	3,641,459
2023-11-24	211.40	217.70	211.40	215.80	1,109,862
2023-11-23	219.60	219.60	214.10	216.80	1,252,100
2023-11-22	211.00	215.60	211.00	215.00	2,483,905
2023-11-21	217.90	218.60	211.10	212.10	2,981,193
2023-11-20	218.50	220.90	217.40	217.60	2,744,600
2023-11-17	214.70	221.50	214.70	219.80	2,921,149
2023-11-16	220.40	224.30	216.30	217.70	2,059,287
2023-11-15	228.80	228.80	224.10	225.00	2,611,703
2023-11-14	223.10	224.80	216.80	224.10	2,931,549
2023-11-13	213.90	218.00	213.90	217.60	2,078,614
2023-11-10	219.00	219.00	214.00	216.70	3,882,402
2023-11-09	212.70	219.90	212.70	219.10	7,086,162
2023-11-08	216.40	217.80	214.40	217.30	5,154,795
2023-11-07	218.70	221.10	216.80	217.50	3,344,302
2023-11-06	229.10	231.30	219.80	219.80	1,953,131
2023-11-03	227.60	233.00	225.40	228.90	4,073,308
2023-11-02	221.00	226.00	220.80	225.40	7,316,796
2023-11-01	213.90	222.30	213.90	220.00	2,186,067
2023-10-31	220.50	222.70	218.60	219.50	2,524,235
2023-10-30	221.00	222.90	220.90	220.00	2,538,561
2023-10-27	217.30	221.90	216.50	220.00	1,695,060
2023-10-26	218.20	218.20	210.80	217.30	4,947,318
2023-10-25	212.00	214.90	211.20	213.20	2,105,236
2023-10-24	217.10	218.40	214.50	215.50	1,238,387
2023-10-23	215.30	218.60	213.60	218.60	3,292,049
2023-10-20	212.60	215.20	209.80	213.40	6,111,735
2023-10-19	220.00	220.00	214.00	215.20	3,894,668
2023-10-18	218.60	221.00	214.30	214.30	2,705,820
2023-10-17	220.00	223.30	219.00	222.20	2,348,755
2023-10-16	221.90	224.30	219.20	224.30	1,868,652
2023-10-13	227.40	227.40	220.60	220.60	2,826,033
2023-10-12	228.70	229.80	225.30	228.70	3,004,497
2023-10-11	229.80	230.80	226.50	226.90	2,701,238
2023-10-10	228.90	231.90	228.30	229.90	2,194,082
2023-10-09	232.10	232.40	225.10	226.10	5,463,058
2023-10-06	227.90	233.60	225.50	232.60	4,457,892
2023-10-05	219.10	222.20	218.20	219.60	2,042,359
2023-10-04	219.40	223.50	217.30	217.70	4,188,132
2023-10-03	222.00	226.70	219.70	220.30	4,580,728
2023-10-02	223.70	225.40	222.40	222.90	3,869,095
2023-09-29	223.60	225.80	221.20	223.50	3,849,323
2023-09-28	221.60	221.60	214.70	220.10	5,068,997
2023-09-27	219.10	219.50	216.40	216.40	2,559,992
2023-09-26	215.70	219.30	215.70	217.70	2,682,129
2023-09-25	214.60	218.60	214.10	216.90	3,278,281
2023-09-22	213.50	218.00	213.40	215.70	4,238,145
2023-09-21	218.00	220.70	214.10	214.70	1,989,592
2023-09-20	216.70	220.00	216.70	220.00	3,184,458
2023-09-19	215.00	215.90	212.00	214.50	1,344,309
2023-09-18	214.80	215.20	211.80	213.20	6,304,164
2023-09-15	215.00	217.30	213.80	214.80	5,600,684
2023-09-14	211.60	213.30	208.80	213.00	2,564,332
2023-09-13	205.90	210.50	205.90	210.00	2,290,936
2023-09-12	206.30	213.60	206.30	209.20	4,365,810
2023-09-11	206.50	209.60	206.40	209.60	1,879,931
2023-09-08	204.00	205.90	203.20	205.90	1,601,478
2023-09-07	206.00	206.00	202.00	203.50	2,009,119
2023-09-06	204.50	205.50	202.20	204.20	2,796,981
2023-09-05	203.70	206.80	203.70	205.50	2,623,686
2023-09-04	210.00	213.10	208.30	208.90	1,356,230
2023-09-01	213.10	214.80	209.50	211.20	2,269,942
2023-08-31	205.90	212.60	205.90	211.80	3,754,656
2023-08-30	209.70	212.10	208.00	211.40	6,537,488
2023-08-29	206.10	210.10	205.80	208.10	4,560,114
2023-08-28	203.60	203.60	203.60	203.60	0
2023-08-25	207.00	208.30	203.60	203.60	5,143,347
2023-08-24	205.50	210.80	205.50	207.00	1,257,888
2023-08-23	203.60	209.30	203.60	207.60	6,123,755
2023-08-22	203.50	204.40	200.50	203.10	3,190,648
2023-08-21	202.00	205.30	201.80	202.00	2,601,436
2023-08-18	208.00	208.00	202.50	205.20	2,941,179
2023-08-17	210.00	210.30	207.40	208.00	2,934,783
2023-08-16	211.10	212.80	210.00	210.50	1,466,209
2023-08-15	217.00	217.00	210.70	212.10	2,044,609
2023-08-14	213.00	215.10	212.30	214.30	10,415,630
2023-08-11	220.10	220.10	214.10	214.20	4,304,742
2023-08-10	217.30	217.60	215.10	216.30	1,399,442
2023-08-09	218.80	220.50	217.20	220.00	6,433,592
2023-08-08	221.40	221.70	215.00	216.00	3,195,962
2023-08-07	220.30	221.80	219.20	220.30	4,100,112
2023-08-04	218.30	219.90	215.80	218.20	3,562,089
2023-08-03	216.40	219.40	213.90	216.30	3,727,479
2023-08-02	222.10	223.10	214.80	216.50	7,841,114
2023-08-01	235.40	235.40	215.80	225.70	38,379,309
2023-07-31	239.30	239.30	235.80	238.80	4,637,713
2023-07-28	233.80	237.60	233.80	236.80	29,290,526
2023-07-27	241.10	241.10	229.60	234.90	3,520,795
2023-07-26	234.50	239.20	232.30	239.20	3,155,698
2023-07-25	234.50	235.50	231.90	234.30	3,024,410
2023-07-24	242.50	242.50	232.50	233.30	3,860,276
2023-07-21	236.60	241.30	235.70	237.10	2,587,021
2023-07-20	235.40	239.80	235.40	238.30	2,396,727
2023-07-19	235.20	239.10	230.70	236.90	8,159,857
2023-07-18	229.80	236.00	229.80	230.00	9,782,273
2023-07-17	236.20	237.80	231.60	233.60	6,499,624
2023-07-14	237.70	238.80	232.80	236.20	5,371,743
2023-07-13	242.10	242.10	236.20	237.00	8,205,108
2023-07-12	235.50	242.50	235.50	238.60	4,821,323
2023-07-11	226.40	235.50	225.70	235.50	7,157,816
2023-07-10	223.60	226.90	220.50	225.30	4,441,079
2023-07-07	218.40	224.20	218.00	221.70	2,260,208
2023-07-06	219.40	225.50	216.40	218.20	3,690,556
2023-07-05	219.30	221.40	216.80	218.00	2,962,261
2023-07-04	226.00	226.00	220.00	220.30	6,239,279
2023-07-03	219.40	222.80	218.00	220.00	2,730,441
2023-06-30	216.80	220.10	216.70	218.50	7,612,112
2023-06-29	217.50	218.80	214.50	216.80	5,510,709
2023-06-28	216.00	219.70	215.30	218.10	2,104,548
2023-06-27	216.60	217.30	212.40	214.40	2,161,098
2023-06-26	210.00	216.50	210.00	215.30	5,322,011
2023-06-23	212.00	214.60	210.90	213.50	2,492,668
2023-06-22	216.70	221.10	214.30	214.30	2,302,358
2023-06-21	217.90	221.70	216.50	219.60	3,008,441
2023-06-20	222.50	222.50	218.10	218.70	3,436,835
2023-06-19	223.30	224.50	221.00	221.30	3,474,182
2023-06-16	228.10	234.60	224.30	224.60	12,247,910
2023-06-15	230.60	230.70	226.70	227.30	3,076,359
2023-06-14	225.60	228.30	224.40	225.80	7,527,887
2023-06-13	228.10	228.10	222.60	224.40	2,641,150
2023-06-12	233.80	233.80	227.00	227.80	2,464,826
2023-06-09	231.50	231.50	226.70	229.00	1,402,101
2023-06-08	225.30	228.30	225.30	228.30	3,421,015
2023-06-07	225.90	227.00	224.30	226.30	2,628,403
2023-06-06	224.00	226.20	218.90	224.80	2,837,047
2023-06-05	225.60	225.60	220.20	221.00	4,042,466
2023-06-02	223.40	224.40	220.90	224.00	4,124,548
2023-06-01	221.50	222.50	218.70	221.00	1,895,589
2023-05-31	222.10	223.00	218.20	219.60	6,385,017
2023-05-30	225.00	225.10	219.90	223.20	2,475,109
2023-05-29	220.80	220.80	220.80	220.80	0
2023-05-26	225.00	225.00	216.40	220.80	4,966,523
2023-05-25	220.00	222.80	216.30	219.80	3,255,251
2023-05-24	220.60	221.20	217.50	219.10	5,899,294
2023-05-23	222.80	225.40	222.40	222.70	4,500,455
2023-05-22	219.90	225.40	219.70	225.00	17,013,249
2023-05-19	212.30	219.80	211.90	217.90	5,146,838
2023-05-18	208.00	212.20	208.00	210.60	2,000,150
2023-05-17	209.80	210.70	207.90	210.70	6,875,583
2023-05-16	212.40	213.80	208.40	210.40	2,964,379
2023-05-15	212.30	214.40	211.90	212.70	2,415,504
2023-05-12	212.50	217.10	211.70	211.80	6,950,521
2023-05-11	209.20	211.50	207.40	211.50	8,043,409
2023-05-10	213.50	213.50	208.00	208.40	8,929,887
2023-05-09	213.30	215.40	209.80	211.20	7,242,893
2023-05-08	214.90	214.90	214.90	214.90	0
2023-05-05	212.40	215.50	210.20	214.90	5,234,620
2023-05-04	216.00	216.00	207.90	209.80	9,165,210
2023-05-03	213.60	215.20	211.30	214.40	7,631,141
2023-05-02	226.30	227.40	210.90	210.90	6,387,811
2023-05-01	227.20	227.20	227.20	227.20	0
2023-04-28	223.00	227.20	220.80	227.20	15,928,396
2023-04-27	220.50	224.30	220.50	223.00	10,377,512
2023-04-26	218.00	224.90	212.80	224.00	7,001,235
2023-04-25	214.80	217.80	214.00	217.00	4,045,715
2023-04-24	212.10	216.30	211.70	215.60	5,482,246
2023-04-21	209.80	212.60	207.20	212.50	4,603,361
2023-04-20	206.40	209.00	205.90	206.20	4,529,948
2023-04-19	208.30	208.30	205.20	208.00	6,768,552
2023-04-18	210.70	211.90	208.00	208.20	4,096,688
2023-04-17	208.30	211.40	208.30	210.70	4,485,061
2023-04-14	207.90	208.80	206.50	207.50	3,870,783
2023-04-13	210.50	211.60	206.80	206.80	4,454,784
2023-04-12	209.60	212.90	209.50	210.40	4,422,939
2023-04-11	209.90	212.20	207.70	209.60	4,819,354
2023-04-10	210.60	210.60	210.60	210.60	0
2023-04-07	210.60	210.60	210.60	210.60	0
2023-04-06	208.20	212.00	206.90	210.60	4,489,841
2023-04-05	220.60	220.60	214.30	215.90	23,016,481
2023-04-04	220.90	223.90	219.50	221.00	26,135,650
2023-04-03	226.20	230.90	220.10	220.10	8,989,883
2023-03-31	237.00	241.00	233.70	235.40	3,347,891
2023-03-30	248.90	248.90	240.50	242.00	5,354,567
2023-03-29	239.90	248.20	239.90	246.90	9,170,613
2023-03-28	236.50	247.30	236.50	241.20	8,254,810
2023-03-27	239.80	245.50	239.40	242.10	7,459,654
2023-03-24	240.10	241.10	234.30	237.60	9,501,145
2023-03-23	244.40	244.40	239.70	242.00	7,872,570
2023-03-22	240.20	243.30	239.60	240.40	8,295,696
2023-03-21	227.00	241.30	226.70	241.10	9,766,833
2023-03-20	222.30	227.00	213.70	225.60	10,952,139
2023-03-17	237.70	240.70	223.20	224.50	32,457,916
2023-03-16	246.10	249.50	236.30	237.70	15,677,463
2023-03-15	261.20	261.20	245.20	245.30	16,593,328
2023-03-14	265.90	268.60	250.80	263.70	17,495,577
2023-03-13	277.40	282.70	268.20	268.80	19,978,899
2023-03-10	280.80	284.20	279.70	282.50	12,258,605
2023-03-09	286.70	286.70	282.10	285.80	36,721,314
2023-03-08	286.00	288.30	284.30	285.20	4,745,059
2023-03-07	286.40	289.40	284.70	286.20	10,789,135
2023-03-06	283.60	288.50	282.60	286.10	3,049,207
2023-03-03	291.80	292.20	282.80	283.70	4,889,351
2023-03-02	279.00	287.20	278.90	286.80	7,300,880
2023-03-01	266.20	279.60	263.80	279.00	7,203,259
2023-02-28	251.80	270.40	251.80	265.60	8,306,554
2023-02-27	245.80	247.20	240.60	244.30	7,654,447
2023-02-24	251.90	252.90	244.80	244.80	27,711,331
2023-02-23	250.20	253.50	250.20	251.10	3,249,120
2023-02-22	253.10	253.90	248.70	250.10	3,900,745
2023-02-21	257.60	258.40	254.30	254.50	3,648,359
2023-02-20	257.80	259.70	256.20	259.30	2,162,779
2023-02-17	256.80	257.90	252.90	256.70	5,635,240
2023-02-16	257.80	258.10	255.00	255.20	4,130,073
2023-02-15	263.10	263.10	254.50	256.40	2,412,693
2023-02-14	257.20	260.30	255.50	255.50	3,174,818
2023-02-13	252.00	258.00	252.00	256.10	2,877,339
2023-02-10	256.00	256.20	253.60	254.80	3,720,195
2023-02-09	259.80	261.20	257.20	257.20	2,441,193
2023-02-08	259.80	261.70	257.80	258.30	2,687,875
2023-02-07	258.80	261.00	257.60	258.20	4,423,190
2023-02-06	260.40	262.40	258.90	259.20	2,890,326
2023-02-03	260.70	262.00	257.70	262.00	3,661,289
2023-02-02	250.20	260.30	250.20	260.30	6,978,247
2023-02-01	248.20	251.80	248.20	249.70	4,429,270
2023-01-31	251.00	251.10	247.60	248.70	5,008,804
2023-01-30	251.10	251.30	247.70	249.60	3,956,597
2023-01-27	249.90	251.90	247.80	251.90	5,344,149
2023-01-26	241.90	250.30	241.90	248.40	4,760,644
2023-01-25	239.40	245.00	239.40	243.60	4,937,219
2023-01-24	236.70	246.10	236.70	242.50	4,576,591
2023-01-23	241.70	242.70	239.10	242.70	5,326,577
2023-01-20	239.20	240.00	235.70	239.30	4,598,754
2023-01-19	235.50	238.70	234.90	235.40	4,653,974
2023-01-18	232.00	241.00	232.00	237.10	5,001,953
2023-01-17	238.00	239.90	235.80	236.90	4,409,019
2023-01-16	236.50	238.60	232.70	237.60	3,888,860
2023-01-13	229.20	232.10	225.40	229.00	6,206,142
2023-01-12	222.00	229.00	222.00	226.40	5,592,990
2023-01-11	224.90	226.00	221.20	224.90	6,836,632
2023-01-10	218.30	224.40	218.20	221.80	5,747,423
2023-01-09	221.40	224.70	218.00	219.80	5,140,131
2023-01-06	224.40	224.40	220.00	222.80	4,455,111
2023-01-05	227.00	227.00	220.20	223.00	3,893,176
2023-01-04	216.60	226.50	216.60	222.50	14,369,615
2023-01-03	215.00	222.00	215.00	219.50	4,973,318
2023-01-02	213.70	213.70	213.70	213.70	0
2022-12-30	216.50	219.50	213.70	213.70	986,420
2022-12-29	216.90	218.60	215.80	218.00	1,423,600
2022-12-28	217.20	219.20	216.20	218.00	1,469,640
2022-12-27	217.80	217.80	217.80	217.80	0
2022-12-26	217.80	217.80	217.80	217.80	0
2022-12-23	216.30	218.00	216.30	217.80	592,763
2022-12-22	218.90	221.60	217.70	217.90	3,788,514
2022-12-21	214.70	220.00	214.70	218.90	5,051,663
2022-12-20	213.90	215.60	212.50	214.50	3,756,013
2022-12-19	214.80	217.80	213.70	215.90	3,963,295
2022-12-16	214.70	214.70	209.00	214.00	9,372,463
2022-12-15	212.00	217.10	211.20	214.00	6,985,899
2022-12-14	218.10	218.10	212.60	213.10	13,929,901
2022-12-13	214.10	221.10	211.70	215.80	8,315,292
2022-12-12	214.30	219.60	213.60	213.60	5,937,572
2022-12-09	211.70	218.30	211.10	215.20	5,927,750
2022-12-08	209.30	210.40	203.80	204.30	2,625,464
2022-12-07	208.00	212.80	208.00	209.60	4,074,331
2022-12-06	211.40	211.80	208.10	211.40	2,770,577
2022-12-05	215.10	215.10	211.60	212.40	1,124,841
2022-12-02	216.60	218.20	213.50	213.60	1,608,322
2022-12-01	210.90	219.10	210.60	216.70	4,659,816
2022-11-30	211.10	211.40	208.20	209.00	9,062,619
2022-11-29	213.30	213.80	209.90	210.10	2,435,526
2022-11-28	214.10	214.50	210.50	212.90	4,757,354
2022-11-25	210.40	216.10	205.60	215.60	4,818,527
2022-11-24	217.80	218.70	216.30	218.10	1,849,968
2022-11-23	215.80	219.30	214.40	216.00	2,326,870
2022-11-22	216.20	218.10	214.50	214.90	2,207,913
2022-11-21	219.90	219.90	213.00	216.40	2,437,090
2022-11-18	212.90	218.70	209.50	218.70	4,055,355
2022-11-17	210.00	214.10	209.50	212.30	3,133,228
2022-11-16	218.90	220.50	211.70	213.10	6,357,436
2022-11-15	212.00	219.40	212.00	218.80	5,178,406
2022-11-14	216.80	217.10	212.30	212.30	4,603,952
2022-11-11	228.10	229.80	216.40	216.40	8,085,235
2022-11-10	212.20	227.20	212.20	225.60	5,214,977
2022-11-09	216.80	218.50	213.60	214.00	4,255,218
2022-11-08	220.10	221.60	216.70	218.10	6,333,813
2022-11-07	218.30	221.90	217.20	220.90	5,431,325
2022-11-04	212.40	219.60	212.40	218.80	4,622,274
2022-11-03	215.00	220.70	215.00	220.10	5,633,285
2022-11-02	218.40	222.80	218.40	218.80	4,538,425
2022-11-01	219.00	222.40	219.00	219.80	2,278,608
2022-10-31	216.80	218.20	213.10	216.70	1,622,093
2022-10-28	215.90	215.90	212.20	214.60	1,637,794
2022-10-27	216.20	218.50	212.40	216.90	3,522,780
2022-10-26	216.60	218.10	211.60	212.90	15,327,400
2022-10-25	214.50	219.60	212.80	218.70	2,736,382
2022-10-24	205.30	215.90	205.00	213.30	2,389,632
2022-10-21	209.00	211.40	207.60	210.00	3,717,795
2022-10-20	211.40	214.80	207.90	210.00	8,040,493
2022-10-19	216.30	217.20	205.30	211.50	5,766,917
2022-10-18	220.40	221.40	217.50	217.60	3,503,406
2022-10-17	211.30	220.10	210.60	218.30	3,004,224
2022-10-14	221.40	223.30	212.50	213.90	4,539,461
2022-10-13	207.70	217.90	202.90	217.50	7,992,619
2022-10-12	221.80	221.80	205.80	207.90	5,750,131
2022-10-11	222.50	223.60	215.50	217.30	3,407,515
2022-10-10	232.40	232.40	223.60	224.90	1,518,782
2022-10-07	228.30	229.40	223.80	227.30	3,218,269
2022-10-06	234.00	234.00	228.20	228.80	4,461,145
2022-10-05	232.00	233.60	228.50	229.90	4,816,370
2022-10-04	229.10	235.90	224.50	234.00	7,686,792
2022-10-03	219.20	227.20	219.20	226.90	2,510,918
2022-09-30	217.50	225.00	216.90	224.10	4,948,962
2022-09-29	231.10	231.60	214.70	217.40	7,020,195
2022-09-28	232.20	236.40	228.00	233.50	4,993,620
2022-09-27	236.50	240.30	234.50	234.50	14,656,966
2022-09-26	230.60	238.50	230.60	235.40	3,856,911
2022-09-23	236.40	236.50	228.10	233.70	4,766,640
2022-09-22	249.40	249.70	236.30	237.70	4,068,355
2022-09-21	243.20	251.80	240.80	251.60	13,523,401
2022-09-20	246.80	247.70	241.00	242.50	7,055,355
2022-09-19	245.60	245.60	245.60	245.60	0
2022-09-16	245.20	245.70	241.40	245.60	9,095,736
2022-09-15	245.30	247.50	243.80	245.00	5,897,543
2022-09-14	249.10	250.90	245.70	246.10	5,593,944
2022-09-13	255.10	258.50	250.70	250.80	5,830,809
2022-09-12	258.40	259.30	256.60	257.50	5,015,710
2022-09-09	255.00	258.50	253.40	256.50	5,481,749
2022-09-08	254.80	255.90	244.80	250.70	4,510,885
2022-09-07	250.50	253.80	248.40	252.70	4,679,696
2022-09-06	246.30	253.10	246.30	250.60	4,509,182
2022-09-05	241.70	248.70	240.40	247.70	5,072,330
2022-09-02	238.40	246.30	237.20	245.90	4,735,337
2022-09-01	243.30	243.80	236.50	236.60	4,770,072
2022-08-31	246.70	247.80	243.80	244.00	7,457,493
2022-08-30	245.50	247.00	242.80	243.30	5,248,508
2022-08-29	242.90	242.90	242.90	242.90	0
2022-08-26	247.20	249.00	242.90	242.90	3,811,849
2022-08-25	249.90	251.30	246.90	247.10	3,583,062
2022-08-24	246.80	247.70	244.20	247.10	3,526,940
2022-08-23	248.40	249.40	246.00	246.60	6,078,809
2022-08-22	250.90	251.70	248.20	248.40	4,670,028
2022-08-19	248.10	255.90	248.10	249.90	4,579,794
2022-08-18	249.70	255.00	249.30	253.80	4,518,297
2022-08-17	245.80	255.20	245.80	249.70	8,025,861
2022-08-16	243.90	253.70	243.90	250.60	4,976,418
2022-08-15	250.80	253.70	247.70	249.70	4,381,343
2022-08-12	248.40	250.80	245.40	250.80	2,930,162
2022-08-11	261.60	261.60	246.40	246.40	4,779,519
2022-08-10	248.20	258.60	248.20	257.00	5,383,877
2022-08-09	245.50	256.40	245.50	249.30	7,550,724
2022-08-08	239.30	248.20	236.00	246.90	4,687,606
2022-08-05	239.50	242.90	238.90	239.40	4,279,261
2022-08-04	238.10	242.10	237.70	241.20	10,521,489
2022-08-03	247.10	248.50	230.00	238.20	15,344,862
2022-08-02	255.80	263.00	239.70	246.70	8,905,690
2022-08-01	272.00	274.10	267.80	267.80	3,453,331
2022-07-29	270.50	274.00	269.10	272.20	3,449,989
2022-07-28	265.00	268.50	261.40	268.30	2,808,834
2022-07-27	261.10	263.00	260.60	262.50	3,173,022
2022-07-26	269.30	270.00	259.10	261.00	4,999,854
2022-07-25	273.50	274.50	270.00	270.00	3,848,686
2022-07-22	274.70	277.00	273.00	274.00	4,043,918
2022-07-21	266.90	276.00	266.90	274.90	5,030,895
2022-07-20	269.10	269.60	264.30	268.60	7,831,005
2022-07-19	257.30	265.60	257.30	264.80	2,988,163
2022-07-18	258.50	260.00	257.70	258.60	5,040,934
2022-07-15	251.70	256.80	249.50	255.90	3,978,092
2022-07-14	254.80	256.30	248.00	250.80	3,534,569
2022-07-13	257.20	257.60	251.80	255.70	14,782,582
2022-07-12	250.70	256.80	249.40	256.10	4,756,563
2022-07-11	246.60	251.30	244.20	250.40	3,604,909
2022-07-08	250.00	254.00	245.40	249.70	4,311,023
2022-07-07	244.20	250.60	244.20	250.20	4,447,145
2022-07-06	242.80	248.70	242.40	242.40	6,036,251
2022-07-05	247.40	247.70	238.80	240.10	3,210,427
2022-07-04	244.90	250.50	243.20	245.60	5,749,808
2022-07-01	247.50	250.30	241.60	243.30	3,843,806
2022-06-30	247.60	251.00	240.20	249.80	4,112,458
2022-06-29	251.60	251.60	247.50	249.10	3,746,929
2022-06-28	249.90	255.80	249.90	251.00	2,800,313
2022-06-27	254.00	254.50	249.80	253.40	3,858,180
2022-06-24	242.70	251.20	242.70	250.00	2,896,693
2022-06-23	244.40	246.60	241.70	243.70	3,747,302
2022-06-22	240.80	245.20	236.50	244.60	4,038,266
2022-06-21	237.00	245.60	237.00	242.10	2,987,038
2022-06-20	239.10	241.10	236.70	240.40	5,060,354
2022-06-17	237.80	239.80	232.20	238.20	9,100,862
2022-06-16	235.60	238.20	231.80	234.00	4,930,328
2022-06-15	242.70	242.70	236.80	239.00	6,359,231
2022-06-14	238.50	240.30	233.90	236.70	4,696,691
2022-06-13	242.70	242.70	236.50	237.80	4,850,850
2022-06-10	247.30	249.60	243.30	243.30	3,911,900
2022-06-09	247.70	249.40	246.40	248.90	4,231,916
2022-06-08	257.00	257.00	249.40	249.70	5,837,557
2022-06-07	257.20	257.40	253.10	254.20	4,843,465
2022-06-06	259.60	260.00	256.40	257.20	2,493,864
2022-06-03	255.00	255.00	255.00	255.00	0
2022-06-02	255.00	255.00	255.00	255.00	0
2022-06-01	259.00	260.20	255.00	255.00	2,356,108
2022-05-31	260.10	261.50	255.00	256.20	8,221,798
2022-05-30	258.10	264.60	257.20	259.60	4,999,553
2022-05-27	256.00	261.30	256.00	257.80	6,236,585
2022-05-26	245.20	257.30	245.20	257.30	9,218,089
2022-05-25	240.00	249.20	240.00	248.90	7,581,645
2022-05-24	242.70	249.60	240.60	243.00	6,820,552
2022-05-23	239.70	248.30	237.90	248.30	8,947,059
2022-05-20	232.60	236.40	231.90	236.10	5,128,559
2022-05-19	235.60	237.00	227.90	230.10	8,823,915
2022-05-18	242.20	243.50	239.20	239.20	4,836,406
2022-05-17	243.60	245.00	241.10	241.90	5,114,794
2022-05-16	238.10	243.60	237.50	241.70	3,451,274
2022-05-13	234.40	239.80	233.60	239.80	3,968,028
2022-05-12	233.20	233.80	226.00	232.20	4,789,736
2022-05-11	230.20	236.00	228.70	234.30	7,972,310
2022-05-10	230.40	234.20	227.90	229.50	5,514,043
2022-05-09	231.60	232.80	226.30	226.30	6,127,404
2022-05-06	233.00	234.30	229.40	231.10	3,889,323
2022-05-05	240.80	242.10	234.80	234.80	7,573,511
2022-05-04	239.40	239.90	234.80	236.80	3,679,728
2022-05-03	232.70	243.80	232.70	239.80	6,775,934
2022-05-02	235.00	235.00	235.00	235.00	0
2022-04-29	238.00	238.00	234.60	235.00	3,496,283
2022-04-28	235.60	235.60	232.00	233.00	4,369,604
2022-04-27	231.90	235.60	225.90	232.60	6,041,559
2022-04-26	241.00	242.20	231.80	231.80	7,069,800
2022-04-25	233.30	238.00	231.90	237.00	6,381,114
2022-04-22	234.30	240.70	234.30	238.20	6,025,893
2022-04-21	245.00	245.00	237.00	237.60	5,321,714
2022-04-20	239.70	243.10	238.30	241.40	5,547,413
2022-04-19	237.90	239.80	235.60	237.70	4,031,292
2022-04-18	238.00	238.00	238.00	238.00	0
2022-04-15	238.00	238.00	238.00	238.00	0
2022-04-14	237.60	240.20	237.30	238.00	3,507,369
2022-04-13	243.50	243.50	234.70	236.60	3,829,566
2022-04-12	236.60	239.70	234.50	237.80	7,508,307
2022-04-11	240.70	243.10	238.00	238.80	2,842,893
2022-04-08	242.00	243.60	238.90	240.20	16,568,857
2022-04-07	239.90	243.20	236.70	237.10	4,605,137
2022-04-06	245.60	245.90	241.20	243.20	6,163,877
2022-04-05	238.40	245.50	238.40	243.60	7,211,946
2022-04-04	237.70	240.30	236.60	238.70	2,902,265
2022-04-01	230.20	237.40	230.20	236.20	5,570,523
2022-03-31	237.70	238.10	234.00	234.00	8,464,844
2022-03-30	234.90	236.70	232.30	235.50	5,325,260
2022-03-29	231.20	237.00	230.00	236.30	6,376,526
2022-03-28	220.10	226.70	220.10	225.80	2,975,387
2022-03-25	223.10	226.40	222.60	223.80	3,370,315
2022-03-24	223.00	223.50	220.70	222.80	2,101,469
2022-03-23	221.30	225.50	220.40	221.40	2,925,871
2022-03-22	220.20	226.70	220.20	224.50	4,266,417
2022-03-21	221.50	227.00	221.50	222.90	3,603,781
2022-03-18	218.40	228.60	218.40	226.20	20,037,541
2022-03-17	219.20	223.40	218.50	223.30	5,905,388
2022-03-16	210.30	219.50	210.30	218.70	9,295,888
2022-03-15	208.90	209.00	203.50	204.40	13,984,913
2022-03-14	204.90	209.00	202.70	208.00	6,374,821
2022-03-11	195.95	205.20	195.95	199.90	9,251,483
2022-03-10	198.95	199.95	194.35	194.35	41,356,614
2022-03-09	189.95	198.95	189.45	198.10	4,733,537
2022-03-08	184.70	190.95	184.55	185.30	6,054,459
2022-03-07	179.40	188.80	177.30	186.55	7,622,837
2022-03-04	186.85	189.05	181.70	182.95	8,271,249
2022-03-03	199.65	204.30	188.25	189.35	6,456,244
2022-03-02	191.45	206.10	190.60	200.10	7,396,695
2022-03-01	192.90	202.60	190.45	192.75	8,489,190
2022-02-28	187.85	193.45	187.35	193.00	5,958,575
2022-02-25	184.00	192.25	180.80	191.35	10,575,689
2022-02-24	185.50	187.10	178.85	178.85	6,989,695
2022-02-23	189.60	193.35	189.00	189.30	5,696,625
2022-02-22	185.80	192.50	184.65	188.75	3,754,506
2022-02-21	196.95	196.95	188.15	189.90	8,329,067
2022-02-18	192.20	196.15	191.55	191.75	3,266,456
2022-02-17	199.90	199.90	191.05	191.05	3,462,719
2022-02-16	194.70	199.85	194.70	196.65	9,450,537
2022-02-15	195.00	200.00	195.00	198.70	5,179,198
2022-02-14	195.45	198.05	193.95	196.00	3,706,853
2022-02-11	197.05	201.70	196.00	200.00	5,562,194
2022-02-10	206.20	206.20	199.00	199.85	3,817,904
2022-02-09	197.05	203.30	197.05	202.00	4,169,951
2022-02-08	196.15	200.60	196.15	198.75	2,267,611
2022-02-07	197.80	199.50	194.70	198.75	4,193,496
2022-02-04	194.70	196.75	193.00	193.90	4,608,627
2022-02-03	193.35	197.70	193.35	193.75	3,776,278
2022-02-02	197.60	199.00	196.20	197.45	3,670,590
2022-02-01	194.20	197.50	191.65	192.95	5,157,323
2022-01-31	191.35	193.65	190.50	192.50	3,900,727
2022-01-28	187.50	191.75	186.35	188.10	6,631,129
2022-01-27	198.50	198.90	187.70	188.20	6,246,661
2022-01-26	203.60	208.50	200.80	205.60	3,555,762
2022-01-25	199.20	201.70	196.40	198.90	4,258,106
2022-01-24	205.00	206.90	195.80	195.80	3,752,172
2022-01-21	212.10	212.10	205.60	207.60	3,094,956
2022-01-20	210.80	215.30	210.80	213.80	1,729,558
2022-01-19	209.00	217.50	209.00	213.60	5,492,408
2022-01-18	217.00	217.00	212.90	214.60	2,105,653
2022-01-17	210.00	217.60	210.00	215.60	5,505,250
2022-01-14	215.90	215.90	211.50	212.60	3,110,560
2022-01-13	215.40	217.10	214.40	214.40	3,113,153
2022-01-12	215.90	216.70	212.90	216.70	6,943,275
2022-01-11	220.80	220.80	214.50	214.60	7,087,390
2022-01-10	220.80	222.00	217.30	218.00	3,122,255
2022-01-07	220.80	221.30	217.70	219.60	3,435,119
2022-01-06	222.00	224.60	220.90	221.10	2,693,877
2022-01-05	230.10	231.50	226.40	226.40	4,010,806
2022-01-04	228.10	232.00	228.00	230.50	3,424,230
2022-01-03	227.40	227.40	227.40	227.40	0
2021-12-31	225.00	227.40	223.20	227.40	911,572
2021-12-30	228.00	228.40	225.90	225.90	724,697
2021-12-29	226.90	230.10	226.80	228.10	2,795,326
2021-12-28	224.60	224.60	224.60	224.60	0
2021-12-27	224.60	224.60	224.60	224.60	0
2021-12-24	222.10	225.80	222.10	224.60	447,454
2021-12-23	216.10	226.10	216.10	225.00	2,105,016
2021-12-22	216.80	222.10	216.80	222.10	1,472,673
2021-12-21	220.70	221.30	217.80	220.20	2,006,672
2021-12-20	215.00	218.10	214.20	215.40	2,625,822
2021-12-17	214.20	219.20	214.20	219.20	7,273,806
2021-12-16	216.00	217.10	213.80	215.20	5,861,940
2021-12-15	215.00	217.10	211.10	211.80	10,141,800
2021-12-14	216.90	219.00	214.90	214.90	5,292,628
2021-12-13	216.00	220.80	216.00	216.20	2,371,651
2021-12-10	221.10	222.80	219.10	219.10	2,535,853
2021-12-09	222.60	225.10	221.10	222.60	4,455,603
2021-12-08	220.00	230.30	218.80	221.40	5,483,854
2021-12-07	210.00	216.30	210.00	215.80	3,712,890
2021-12-06	212.90	212.90	209.20	210.10	1,737,502
2021-12-03	209.50	213.30	209.50	210.80	2,614,963
2021-12-02	218.00	218.50	211.10	212.20	3,067,847
2021-12-01	215.90	220.60	214.10	220.60	3,094,420
2021-11-30	222.80	225.00	213.30	214.40	9,172,076
2021-11-29	220.90	228.50	220.20	227.50	4,738,711
2021-11-26	222.40	224.10	218.90	219.30	2,042,084
2021-11-25	227.70	229.10	226.10	227.70	2,017,107
2021-11-24	224.20	227.20	222.70	227.00	2,309,624
2021-11-23	224.50	225.00	222.20	223.80	1,290,599
2021-11-22	227.20	229.60	225.80	226.30	2,346,699
2021-11-19	229.20	229.20	225.80	227.70	2,149,122
2021-11-18	224.80	226.50	224.40	226.50	2,230,155
2021-11-17	224.90	227.30	223.70	225.90	2,662,241
2021-11-16	229.50	232.00	226.10	227.50	10,447,858
2021-11-15	239.00	239.00	231.10	231.90	2,858,213
2021-11-12	235.00	238.80	234.70	236.40	3,648,642
2021-11-11	235.40	236.30	232.90	235.00	3,315,364
2021-11-10	231.40	237.10	230.80	235.70	8,524,628
2021-11-09	231.90	233.40	230.70	231.00	3,864,733
2021-11-08	230.10	233.70	229.40	232.60	1,986,914
2021-11-05	229.40	232.30	228.70	230.10	2,758,176
2021-11-04	229.80	230.20	228.10	229.60	2,949,382
2021-11-03	229.90	230.90	228.70	229.50	3,458,330
2021-11-02	232.40	232.40	228.80	229.50	4,433,966
2021-11-01	233.00	233.40	231.30	232.60	2,638,858
2021-10-29	236.20	236.20	231.90	232.70	3,282,221
2021-10-28	237.80	239.70	234.40	236.60	2,560,217
2021-10-27	241.40	242.30	236.80	237.80	4,076,355
2021-10-26	236.60	242.50	236.60	242.50	4,718,138
2021-10-25	236.90	239.10	235.20	236.10	4,092,277
2021-10-22	234.90	236.30	232.90	236.30	3,059,023
2021-10-21	232.60	233.10	227.40	233.10	3,881,075
2021-10-20	229.40	231.00	228.00	228.00	3,291,990
2021-10-19	229.80	231.30	226.80	230.00	3,773,588
2021-10-18	227.60	233.00	227.00	229.20	5,647,983
2021-10-15	226.10	229.20	225.80	227.10	12,241,801
2021-10-14	219.70	228.40	218.70	225.40	8,651,393
2021-10-13	217.90	219.80	212.10	218.20	10,447,585
2021-10-12	201.20	203.10	201.10	202.80	3,246,546
2021-10-11	201.30	204.40	201.30	203.40	4,001,213
2021-10-08	201.50	202.60	200.90	201.70	3,067,915
2021-10-07	200.00	202.20	199.80	201.60	4,322,948
2021-10-06	202.50	202.70	196.50	198.80	3,858,996
2021-10-05	201.20	204.40	200.00	203.60	4,010,646
2021-10-04	202.00	203.40	199.95	199.95	3,212,803
2021-10-01	204.40	204.60	201.60	202.60	2,655,501
2021-09-30	204.10	205.80	202.90	204.30	3,692,717
2021-09-29	203.90	205.00	200.80	201.90	4,087,259
2021-09-28	209.00	209.00	201.70	201.90	5,899,933
2021-09-27	209.20	210.40	208.20	208.80	3,771,902
2021-09-24	205.20	209.00	205.10	207.80	2,743,857
2021-09-23	210.90	212.00	209.10	209.60	2,348,938
2021-09-22	211.00	212.40	209.30	209.30	4,766,885
2021-09-21	207.10	211.20	206.70	209.80	5,948,143
2021-09-20	208.60	209.70	205.80	205.80	5,983,053
2021-09-17	211.30	211.70	209.60	211.00	8,865,293
2021-09-16	209.30	213.10	209.20	210.50	3,864,620
2021-09-15	206.70	210.60	206.70	209.10	3,572,748
2021-09-14	212.40	214.90	209.30	209.80	3,738,534
2021-09-13	213.00	213.20	210.00	211.30	5,689,046
2021-09-10	210.90	215.50	210.90	211.50	4,308,919
2021-09-09	210.80	214.40	207.40	212.50	4,875,163
2021-09-08	212.80	213.60	211.40	212.40	3,721,857
2021-09-07	216.70	217.00	214.10	214.60	2,902,490
2021-09-06	219.90	219.90	215.20	215.30	2,414,301
2021-09-03	218.30	219.20	216.70	217.30	5,187,543
2021-09-02	215.70	218.00	215.40	217.20	2,853,247
2021-09-01	217.80	218.60	215.60	217.20	6,937,251
2021-08-31	215.00	217.90	214.40	216.60	5,844,609
2021-08-30	215.80	215.80	215.80	215.80	0
2021-08-27	215.10	216.20	214.50	215.80	3,917,163
2021-08-26	214.90	216.90	214.70	215.70	2,116,408
2021-08-25	213.10	215.80	212.70	215.80	4,692,652
2021-08-24	214.60	215.70	211.90	212.00	5,013,034
2021-08-23	216.50	217.30	214.20	214.50	2,983,831
2021-08-20	216.00	216.30	213.40	216.30	3,136,589
2021-08-19	216.30	216.30	213.30	214.20	4,481,896
2021-08-18	214.50	216.80	213.90	216.80	2,681,729
2021-08-17	214.90	215.20	212.20	214.00	4,339,219
2021-08-16	214.50	215.40	212.50	214.00	4,060,019
2021-08-13	219.00	220.20	214.90	215.00	4,215,768
2021-08-12	216.80	220.00	216.80	219.10	5,418,003
2021-08-11	214.80	217.40	213.90	216.50	4,174,744
2021-08-10	209.60	215.60	209.50	214.30	4,509,214
2021-08-09	207.90	211.40	207.90	209.30	8,995,960
2021-08-06	208.50	210.80	208.20	209.60	3,478,320
2021-08-05	208.10	211.50	207.10	209.40	4,060,459
2021-08-04	203.20	211.10	203.10	210.20	8,243,854
2021-08-03	202.30	203.40	199.65	202.20	4,819,166
2021-08-02	199.25	201.50	198.05	200.00	2,972,111
2021-07-30	197.85	199.10	194.85	197.95	6,327,811
2021-07-29	190.40	200.00	190.40	197.85	6,026,441
2021-07-28	196.00	199.60	190.40	195.55	5,873,250
2021-07-27	185.90	191.95	185.90	191.45	4,092,590
2021-07-26	185.75	191.35	185.75	191.00	3,062,098
2021-07-23	191.85	191.85	189.40	190.50	3,120,179
2021-07-22	190.00	192.35	189.80	189.95	3,959,755
2021-07-21	186.30	190.55	185.95	189.70	2,918,673
2021-07-20	186.85	187.15	183.90	186.05	4,981,341
2021-07-19	189.60	190.05	184.80	185.35	3,257,498
2021-07-16	191.50	192.85	191.05	191.90	3,914,610
2021-07-15	193.00	193.60	190.10	190.40	3,608,776
2021-07-14	193.70	194.25	192.45	192.45	1,897,267
2021-07-13	193.50	197.40	193.50	194.55	3,422,987
2021-07-12	193.60	195.65	192.95	194.95	3,124,097
2021-07-09	188.50	193.80	187.65	192.65	4,050,492
2021-07-08	188.75	189.20	186.35	187.65	3,493,254
2021-07-07	187.90	190.25	187.90	189.00	2,656,765
2021-07-06	183.35	188.20	183.35	188.20	3,649,332
2021-07-05	180.25	187.00	180.25	185.00	5,615,725
2021-07-02	180.80	183.65	179.70	182.75	3,781,602
2021-07-01	180.80	181.75	179.60	180.85	6,896,845
2021-06-30	185.50	185.50	178.55	179.95	5,059,187
2021-06-29	184.10	185.30	182.15	182.45	3,061,092
2021-06-28	182.60	183.70	182.05	182.45	3,826,105
2021-06-25	183.00	184.10	181.55	183.00	2,581,633
2021-06-24	179.20	183.90	179.20	182.70	3,536,412
2021-06-23	183.40	185.00	182.95	183.40	4,800,978
2021-06-22	183.65	184.55	182.00	184.50	2,906,779
2021-06-21	185.35	186.40	181.65	184.05	4,675,590
2021-06-18	190.80	192.30	186.10	186.10	8,217,587
2021-06-17	191.55	191.95	188.80	190.20	12,936,314
2021-06-16	187.85	190.85	186.95	190.20	4,888,621
2021-06-15	185.00	189.90	185.00	188.75	4,408,802
2021-06-14	186.05	188.40	185.95	187.35	2,986,845
2021-06-11	177.50	184.95	177.50	184.85	2,211,431
2021-06-10	177.50	183.70	177.50	181.25	2,100,501
2021-06-09	179.00	181.85	178.70	181.05	2,328,589
2021-06-08	178.75	181.50	178.15	181.10	1,775,955
2021-06-07	178.00	179.60	177.65	178.75	1,631,138
2021-06-04	180.00	180.00	177.95	177.95	934,698
2021-06-03	177.50	178.65	176.90	178.45	1,314,625
2021-06-02	180.00	180.00	176.55	177.85	1,837,611
2021-06-01	178.50	179.65	177.55	177.65	1,323,655
2021-05-28	176.80	179.85	176.80	178.20	2,614,108
2021-05-27	176.80	177.55	175.65	176.45	3,409,489
2021-05-26	177.70	179.10	176.15	176.90	6,438,705
2021-05-25	174.75	177.90	174.40	177.15	5,295,483
2021-05-24	171.55	175.35	171.55	174.35	2,051,713
2021-05-21	168.15	173.00	168.15	172.90	2,331,875
2021-05-20	168.25	170.50	168.25	169.80	2,018,495
2021-05-19	168.00	170.15	167.35	169.00	2,418,117
2021-05-18	170.45	170.90	167.85	168.50	2,071,989
2021-05-17	171.40	172.40	169.00	169.00	2,826,496
2021-05-14	164.05	172.05	164.05	171.40	3,365,292
2021-05-13	163.20	166.10	160.95	163.30	1,882,551
2021-05-12	160.00	162.35	160.00	161.20	2,298,372
2021-05-11	164.40	166.40	161.10	161.45	3,420,250
2021-05-10	166.40	167.00	165.05	166.85	1,272,443
2021-05-07	164.20	168.60	164.20	166.05	1,515,652
2021-05-06	169.20	169.20	166.35	167.15	1,806,299
2021-05-05	165.60	168.75	164.45	166.00	2,251,515
2021-05-04	169.50	171.35	168.05	168.10	4,558,227
2021-04-30	164.85	168.90	164.85	168.15	4,256,997
2021-04-29	157.50	166.75	157.50	165.35	3,086,471
2021-04-28	164.95	164.95	161.10	161.30	2,042,143
2021-04-27	163.60	163.60	160.80	161.20	3,060,280
2021-04-26	162.20	164.60	161.90	163.55	1,624,935
2021-04-23	160.25	162.55	157.95	162.15	2,263,357
2021-04-22	160.85	161.40	158.95	159.50	2,221,025
2021-04-21	164.45	164.95	160.85	161.25	2,024,570
2021-04-20	167.15	167.20	163.85	163.85	2,481,043
2021-04-19	170.00	170.00	163.50	165.05	2,264,499
2021-04-16	164.10	167.25	164.10	166.35	1,896,697
2021-04-15	167.95	167.95	164.90	165.45	2,408,951
2021-04-14	163.00	165.20	163.00	164.70	2,365,907
2021-04-13	165.75	166.80	163.30	165.30	1,664,516
2021-04-12	165.00	167.10	164.55	165.60	2,393,205
2021-04-09	169.25	169.25	164.80	165.50	1,991,197
2021-04-08	164.85	167.10	164.60	166.00	2,880,981
2021-04-07	164.75	169.25	164.45	168.40	5,244,779
2021-04-06	162.80	165.60	161.90	164.60	3,237,520
2021-04-01	162.85	163.30	160.95	161.40	2,500,501
2021-03-31	159.95	162.25	159.40	161.05	2,996,541
2021-03-30	155.95	162.10	155.95	161.35	2,052,871
2021-03-29	161.40	163.35	159.15	160.10	1,976,839
2021-03-26	163.35	163.35	160.65	162.45	1,618,916
2021-03-25	159.30	164.60	159.30	161.10	2,779,010
2021-03-24	162.15	163.15	160.50	162.05	1,678,324
2021-03-23	165.00	165.00	161.25	162.15	2,844,477
2021-03-22	157.55	162.65	156.65	162.65	3,963,225
2021-03-19	153.70	158.70	152.70	157.55	16,957,002
2021-03-18	156.25	157.45	154.45	157.00	2,227,525
2021-03-17	155.20	157.25	153.90	155.20	2,962,096
2021-03-16	148.20	156.15	148.20	155.50	3,976,190
2021-03-15	154.30	155.15	151.30	151.60	2,624,222
2021-03-12	151.05	155.30	151.05	154.10	2,049,096
2021-03-11	154.80	156.85	154.35	154.45	4,686,640
2021-03-10	152.05	156.10	152.05	155.00	2,567,833
2021-03-09	154.05	156.40	152.65	155.40	3,346,631
2021-03-08	153.15	156.60	150.65	155.35	6,960,005
2021-03-05	158.75	159.70	150.70	151.95	5,308,577
2021-03-04	163.35	163.35	160.15	160.15	3,727,396
2021-03-03	158.90	163.20	158.90	162.85	3,647,255
2021-03-02	152.80	158.55	152.80	157.15	6,798,113
2021-03-01	154.05	156.55	151.80	153.70	3,254,396
2021-02-26	145.95	152.45	145.90	149.90	5,099,131
2021-02-25	148.50	149.75	148.15	148.85	3,881,126
2021-02-24	146.00	149.40	143.45	148.45	4,143,377
2021-02-23	146.00	146.00	142.00	143.90	2,527,783
2021-02-22	143.00	144.30	140.90	143.60	3,918,326
2021-02-19	146.20	146.50	143.45	143.45	2,811,395
2021-02-18	148.00	150.20	144.85	145.35	3,596,664
2021-02-17	152.00	152.00	148.80	148.80	6,260,640
2021-02-16	152.30	152.80	150.70	151.70	2,067,016
2021-02-15	150.00	152.70	150.00	152.30	1,603,767
2021-02-12	150.95	151.00	148.35	150.75	1,919,453
2021-02-11	150.00	151.40	149.10	150.90	2,838,920
2021-02-10	153.85	154.00	150.45	150.75	2,779,682
2021-02-09	149.65	152.50	148.60	152.50	1,851,364
2021-02-08	148.25	152.10	148.25	149.80	2,399,746
2021-02-05	152.50	155.25	150.65	151.25	2,161,491
2021-02-04	151.05	154.05	151.05	153.60	2,851,290
2021-02-03	150.35	153.00	149.85	151.55	3,730,193
2021-02-02	148.40	149.75	146.80	149.65	3,231,940
2021-02-01	145.75	148.00	145.60	148.00	2,119,144
2021-01-29	146.55	147.90	145.00	146.25	2,487,652
2021-01-28	150.50	151.35	145.20	147.85	2,699,792
2021-01-27	149.50	153.50	147.05	147.30	4,737,150
2021-01-26	149.20	154.10	149.20	152.45	2,191,270
2021-01-25	151.95	153.20	151.25	151.95	2,844,264
2021-01-22	149.20	152.50	149.20	152.00	8,406,602
2021-01-21	152.75	153.60	151.60	152.50	2,003,123
2021-01-20	152.65	152.65	148.45	151.75	1,224,219
2021-01-19	154.00	154.00	148.90	148.90	2,063,335
2021-01-18	151.80	152.95	151.30	152.35	1,121,782
2021-01-15	148.50	153.45	148.35	150.40	2,971,222
2021-01-14	149.60	153.70	149.60	152.35	2,351,618
2021-01-13	149.00	153.05	149.00	151.75	3,105,837
2021-01-12	152.00	152.00	148.75	150.40	2,456,377
2021-01-11	151.50	151.50	148.20	148.20	1,722,480
2021-01-08	148.50	152.50	147.40	149.50	4,061,530
2021-01-07	147.00	148.65	145.00	146.65	1,863,591
2021-01-06	139.10	145.95	139.10	145.95	3,415,885
2021-01-05	140.45	144.00	140.45	142.20	2,140,344
2021-01-04	138.30	143.90	138.30	141.35	3,967,700
2020-12-31	140.00	141.00	137.35	138.00	592,354
2020-12-30	142.90	143.70	141.10	141.10	1,319,113
2020-12-29	143.90	145.00	141.20	142.90	4,322,595
2020-12-24	135.55	142.00	135.55	142.00	990,493
2020-12-23	138.20	139.15	135.30	138.30	2,549,449
2020-12-22	132.55	135.85	131.95	135.50	4,611,680
2020-12-21	130.30	132.45	128.25	131.60	6,663,526
2020-12-18	131.95	134.35	131.95	133.10	7,166,970
2020-12-17	137.10	138.00	133.50	134.60	6,306,471
2020-12-16	127.40	134.05	127.40	133.70	5,862,957
2020-12-15	131.85	131.85	127.50	130.00	3,884,353
2020-12-14	125.55	132.80	125.55	131.75	4,082,856
2020-12-11	126.15	129.60	125.70	127.15	4,132,245
2020-12-10	130.65	130.85	127.40	128.60	3,611,869
2020-12-09	126.30	128.05	126.30	127.50	2,312,348
2020-12-08	126.05	126.75	124.00	126.40	2,805,876
2020-12-07	130.00	130.25	125.90	125.95	7,597,466
2020-12-04	129.30	130.00	127.75	129.05	4,951,231
2020-12-03	123.00	129.15	122.95	128.10	8,479,808
2020-12-02	121.25	122.20	119.70	120.75	13,318,362
2020-12-01	115.55	122.80	115.55	122.45	7,233,949
2020-11-30	116.20	119.30	115.85	117.70	8,315,202
2020-11-27	118.50	119.80	115.60	116.50	7,596,885
2020-11-26	121.10	122.25	118.60	119.75	2,517,181
2020-11-25	119.55	123.30	119.55	121.35	6,816,037
2020-11-24	119.35	122.30	118.40	121.45	5,816,298
2020-11-23	118.60	120.15	117.80	117.90	4,048,010
2020-11-20	117.40	118.85	116.90	117.80	2,811,504
2020-11-19	117.40	119.65	117.40	118.50	4,802,334
2020-11-18	117.05	119.75	117.05	118.70	3,886,478
2020-11-17	121.90	121.90	119.10	119.65	4,728,994
2020-11-16	118.70	121.80	116.35	120.50	4,641,271
2020-11-13	115.00	116.75	114.75	116.40	2,927,836
2020-11-12	116.35	117.75	115.45	116.20	3,082,818
2020-11-11	118.70	118.70	114.80	116.80	3,483,414
2020-11-10	117.35	117.90	115.50	116.20	4,492,714
2020-11-09	110.55	118.55	110.40	117.00	3,663,868
2020-11-06	114.60	115.45	111.05	111.15	2,575,699
2020-11-05	111.35	114.00	111.05	112.50	3,291,794
2020-11-04	106.50	111.35	106.50	111.10	3,564,046
2020-11-03	110.00	111.15	108.40	109.25	2,498,490
2020-11-02	109.45	110.10	107.15	109.20	2,120,380
2020-10-30	106.25	108.40	105.90	107.55	5,542,058
2020-10-29	111.20	111.90	108.50	108.50	2,371,812
2020-10-28	109.90	112.45	108.40	109.90	5,130,495
2020-10-27	115.55	115.55	111.80	112.00	3,489,185
2020-10-26	113.80	117.60	113.80	114.05	4,131,832
2020-10-23	112.20	117.45	112.20	116.65	6,503,729
2020-10-22	113.50	116.20	113.00	115.25	3,441,098
2020-10-21	116.75	117.55	113.90	113.90	3,545,944
2020-10-20	115.85	119.25	115.85	117.90	4,170,075
2020-10-16	121.00	128.45	116.85	117.05	14,270,278
2020-10-15	120.00	120.35	116.25	117.25	4,601,511
2020-10-14	121.10	122.90	119.20	120.70	3,152,447
2020-10-13	122.25	123.10	120.65	121.10	2,524,171
2020-10-12	119.20	121.95	117.10	120.95	5,507,752
2020-10-09	113.05	117.70	113.05	116.90	2,096,539
2020-10-08	113.35	116.40	113.35	114.80	3,798,485
2020-10-07	112.30	115.30	112.30	113.35	3,398,858
2020-10-06	112.95	114.80	112.95	114.05	2,712,003
2020-10-05	112.10	114.95	112.10	113.90	2,067,526
2020-10-02	113.85	115.00	112.40	114.85	2,681,464
2020-10-01	115.00	116.50	114.60	114.95	3,499,986
2020-09-30	114.35	116.15	113.75	115.00	4,000,269
2020-09-29	121.25	121.25	115.65	115.80	3,309,721
2020-09-28	116.95	118.80	115.55	118.20	1,993,261
2020-09-25	115.55	116.40	114.10	115.00	2,067,362
2020-09-24	116.40	119.85	114.75	115.15	4,390,376
2020-09-23	118.50	121.10	117.90	118.85	3,228,856
2020-09-22	117.10	120.30	117.10	117.35	4,394,917
2020-09-21	120.50	120.70	114.75	118.65	4,260,371
2020-09-18	118.50	121.45	115.05	120.25	8,810,173
2020-09-17	116.80	116.80	115.15	115.55	2,105,696
2020-09-16	115.00	117.25	115.00	116.95	2,173,115
2020-09-15	118.30	118.30	115.95	117.00	1,781,479
2020-09-14	118.55	119.10	116.60	117.30	1,619,185
2020-09-11	121.20	121.20	118.20	118.55	1,455,148
2020-09-10	124.55	124.55	119.60	121.53	686,850
2020-09-09	122.00	122.75	120.70	121.53	1,941,565
2020-09-08	117.80	122.80	117.80	121.20	1,230,286
2020-09-07	118.10	121.65	118.10	120.68	816,818
2020-09-04	119.35	122.00	117.85	118.40	5,769,008
2020-09-03	121.75	124.00	121.30	121.80	2,344,842
2020-09-02	120.90	123.75	120.60	123.65	5,192,085
2020-09-01	120.60	122.70	119.05	120.45	2,637,565
2020-08-28	125.80	125.80	121.60	123.20	2,846,515
2020-08-27	124.10	124.90	122.50	122.75	2,465,294
2020-08-26	123.20	125.90	123.20	125.38	1,510,949
2020-08-25	127.25	128.35	125.25	125.50	2,092,776
2020-08-24	123.50	128.80	123.50	127.73	1,881,437
2020-08-21	123.80	127.15	123.80	126.65	1,981,730
2020-08-20	126.80	129.00	126.35	126.63	1,764,373
2020-08-19	126.35	130.00	126.35	129.60	1,751,287
2020-08-18	132.00	132.00	128.85	128.95	2,521,467
2020-08-17	127.80	131.95	127.80	131.38	3,153,662
2020-08-14	131.00	133.00	130.20	131.05	1,654,745
2020-08-13	133.95	134.65	132.95	134.30	2,261,599
2020-08-12	130.15	135.15	130.15	134.80	1,810,881
2020-08-11	131.45	134.25	131.30	133.38	1,856,041
2020-08-10	130.80	132.50	128.65	130.08	2,061,741
2020-08-07	132.60	132.60	129.25	131.58	2,774,445
2020-08-06	128.85	130.55	127.60	130.10	3,255,180
2020-08-05	130.75	131.70	127.70	131.05	4,410,306
2020-08-04	130.60	130.60	125.65	127.53	2,551,332
2020-08-03	126.50	127.55	124.05	127.43	2,405,864
2020-07-31	124.00	127.25	123.20	124.13	6,086,985
2020-07-30	123.60	126.90	122.20	125.63	2,249,859
2020-07-29	126.00	126.95	124.90	125.63	3,204,743
2020-07-28	127.30	128.85	125.55	126.23	1,815,427
2020-07-27	125.95	129.50	125.95	126.90	2,780,956
2020-07-24	126.95	129.95	126.95	129.08	3,063,367
2020-07-23	130.70	131.20	128.25	129.53	2,689,495
2020-07-22	130.25	130.45	128.50	130.08	12,573,673
2020-07-21	130.70	131.20	129.00	129.95	2,973,637
2020-07-20	129.35	130.25	128.20	129.33	692,327
2020-07-17	127.40	129.70	127.40	129.33	1,731,502
2020-07-16	128.65	129.75	127.70	129.28	1,962,966
2020-07-15	134.35	134.35	129.40	129.70	2,266,067
2020-07-14	128.20	131.50	128.20	131.08	3,094,027
2020-07-13	131.50	132.85	129.45	130.20	5,827,100
2020-07-10	128.00	131.25	128.00	130.55	2,894,908
2020-07-09	132.85	133.70	128.10	129.13	2,866,400
2020-07-08	132.00	134.50	130.85	131.13	1,983,056
2020-07-07	132.00	133.90	132.00	133.15	2,137,832
2020-07-06	132.25	134.05	130.60	133.35	2,006,789
2020-07-03	133.20	133.20	128.85	129.03	2,217,568
2020-07-02	129.65	130.65	128.50	130.18	4,836,188
2020-07-01	133.60	133.60	127.65	128.60	2,346,576
2020-06-30	131.85	132.40	128.85	132.40	3,043,237
2020-06-29	129.70	132.65	129.65	131.93	2,165,030
2020-06-26	134.30	135.15	131.80	131.38	992,947
2020-06-25	127.90	130.80	127.00	131.08	1,853,475
2020-06-24	137.20	137.20	131.60	136.13	918,588
2020-06-23	138.75	138.75	135.05	136.13	4,270,894
2020-06-22	127.50	136.50	127.50	135.95	4,409,156
2020-06-19	129.10	132.80	128.70	129.03	2,220,013
2020-06-18	129.80	131.35	128.15	129.03	4,334,775
2020-06-17	129.40	132.80	129.40	131.53	1,898,148
2020-06-16	131.40	132.80	130.30	129.75	2,635,509
2020-06-15	127.90	130.65	127.85	129.75	8,018,869
2020-06-12	134.05	136.70	130.70	131.13	3,168,337
2020-06-11	135.25	137.35	133.15	134.78	4,148,395
2020-06-10	132.50	137.90	132.50	136.88	4,086,229
2020-06-09	142.15	142.15	131.85	132.58	6,986,147
2020-06-08	141.95	143.15	139.85	140.90	6,053,294
2020-06-05	144.30	144.70	142.30	143.55	3,855,595
2020-06-04	141.75	145.00	141.10	142.73	4,609,661
2020-06-03	143.45	143.45	140.25	142.05	4,012,225
2020-06-02	147.80	147.80	141.85	141.95	2,846,600
2020-06-01	144.35	145.60	143.55	145.10	2,563,971
2020-05-29	146.75	146.75	142.15	144.50	1,326,883
2020-05-28	147.00	149.00	143.95	144.50	2,281,554
2020-05-27	143.00	146.55	142.25	142.48	2,244,784
2020-05-26	139.00	142.60	138.70	142.48	1,704,287
2020-05-22	138.40	140.55	134.35	139.68	1,452,049
2020-05-21	139.65	143.10	137.80	139.68	4,066,397
2020-05-20	137.55	140.45	136.90	140.40	3,031,835
2020-05-19	140.00	140.10	137.70	137.98	4,913,223
2020-05-18	134.05	138.05	133.85	137.40	2,762,621
2020-05-15	127.30	132.15	127.30	131.53	3,441,441
2020-05-14	132.65	133.00	126.00	127.25	3,733,636
2020-05-13	132.40	134.15	131.65	133.58	3,922,195
2020-05-12	133.00	137.55	132.90	134.28	3,262,538
2020-05-11	133.35	134.60	131.85	132.78	2,710,479
2020-05-07	135.85	135.85	132.55	133.48	2,662,133
2020-05-06	134.95	134.95	131.15	132.58	3,426,461
2020-05-05	131.05	133.95	131.05	132.78	2,936,943
2020-05-04	126.15	131.45	126.15	130.68	2,903,303
2020-05-01	131.00	131.70	128.45	129.08	1,697,475
2020-04-30	138.90	139.60	133.10	138.73	2,340,160
2020-04-29	137.25	139.20	135.90	138.73	2,809,730
2020-04-28	132.10	136.00	132.10	133.90	1,482,474
2020-04-27	132.70	135.45	131.85	133.90	2,521,981
2020-04-24	127.00	133.85	127.00	129.98	3,924,248
2020-04-23	129.45	132.25	128.35	130.10	4,114,010
2020-04-22	127.40	132.75	127.15	126.85	3,181,525
2020-04-21	123.45	129.40	123.05	126.85	9,848,635
2020-04-20	125.90	127.60	124.25	126.20	4,284,933
2020-04-17	125.00	130.20	123.35	125.73	7,006,573
2020-04-16	122.55	125.40	121.70	122.10	4,883,607
2020-04-15	125.05	125.60	121.15	122.18	6,000,323
2020-04-14	126.25	128.15	124.95	125.13	2,529,489
2020-04-09	126.00	127.55	120.50	125.13	5,170,559
2020-04-08	120.75	123.40	118.15	123.08	6,899,777
2020-04-07	126.70	128.30	122.20	126.23	2,457,058
2020-04-06	121.95	127.65	121.95	120.03	1,560,898
2020-04-03	119.60	122.70	118.30	120.20	905,258
2020-04-03	119.60	122.70	118.30	120.03	7,723,997
2020-04-02	121.35	121.80	118.00	120.20	3,146,943
2020-04-02	121.35	121.80	118.00	122.00	1,235,017
2020-04-01	123.35	126.00	120.20	122.35	5,494,578
2020-04-01	123.35	126.00	120.45	124.18	1,624,643
2020-03-31	120.20	125.45	117.15	118.88	2,604,713
2020-03-30	127.50	127.50	117.90	124.95	2,658,194
2020-03-27	124.75	126.35	121.10	127.73	2,084,565
2020-03-26	120.15	127.80	117.55	119.48	2,731,495
2020-03-25	114.45	122.75	111.45	114.80	2,543,193
2020-03-24	113.40	117.40	110.60	110.08	3,707,459
2020-03-23	106.00	113.40	106.00	115.88	1,450,095
2020-03-20	115.65	119.55	114.35	114.35	2,300,262
2020-03-19	117.80	117.80	106.60	107.68	2,982,431
2020-03-18	99.24	101.20	94.92	97.21	2,802,562
2020-03-17	99.86	100.90	90.00	96.58	5,913,983
2020-03-16	96.70	99.20	84.72	100.55	3,467,945
2020-03-13	104.80	108.60	100.40	101.93	3,932,438
2020-03-12	104.00	104.35	100.20	109.48	3,187,586
2020-03-11	113.45	116.40	110.25	113.95	3,067,123
2020-03-10	118.00	120.55	112.85	116.63	2,476,345
2020-03-09	114.00	122.80	109.05	130.65	5,212,840
2020-03-06	131.55	131.85	129.55	130.65	4,489,030
2020-03-05	142.75	143.10	132.35	144.75	3,808,271
2020-03-04	149.40	149.40	144.20	150.60	2,493,389
2020-03-03	147.60	151.10	145.95	144.00	3,565,140
2020-03-02	149.40	151.35	141.05	145.78	2,350,720
2020-02-28	146.00	148.95	141.50	146.25	7,299,534
2020-02-27	148.80	149.75	143.90	150.58	2,633,143
2020-02-26	153.70	153.70	145.95	151.28	1,269,652
2020-02-25	155.00	155.50	151.65	152.75	1,684,102
2020-02-24	156.75	156.75	150.45	158.48	1,089,388
2020-02-21	157.50	158.70	157.50	158.48	1,467,196
2020-02-20	162.20	164.00	158.85	159.45	2,264,496
2020-02-19	152.45	162.40	152.15	161.55	6,803,962
2020-02-18	150.80	152.05	147.95	148.63	6,555,526
2020-02-17	155.00	155.60	151.50	152.35	2,088,759
2020-02-14	150.65	153.05	150.05	152.68	1,930,099
2020-02-13	154.50	155.15	149.90	151.00	2,674,689
2020-02-12	152.30	155.85	152.30	155.35	2,842,158
2020-02-11	153.00	154.90	150.90	153.90	2,975,438
2020-02-10	155.00	155.80	153.25	153.70	2,330,918
2020-02-07	153.20	157.65	153.20	156.08	2,128,292
2020-02-06	157.85	159.25	155.65	156.30	1,554,570
2020-02-05	154.20	158.95	154.20	158.23	2,066,607
2020-02-04	152.50	156.90	152.50	156.10	2,373,124
2020-02-03	153.50	155.70	152.70	154.10	6,798,833
2020-01-31	158.95	158.95	153.60	158.10	876,677
2020-01-30	156.00	158.75	154.05	158.10	1,722,966
2020-01-29	152.85	156.20	151.45	155.40	4,122,770
2020-01-28	152.00	152.95	148.75	151.80	2,271,561
2020-01-27	152.65	152.65	149.00	149.55	2,283,396
2020-01-24	151.50	155.15	150.70	152.65	2,709,894
2020-01-23	150.60	153.40	149.35	150.03	1,741,228
2020-01-22	151.45	154.55	151.45	153.50	1,778,147
2020-01-21	152.10	154.95	152.10	153.05	1,338,391
2020-01-20	152.45	155.90	152.45	155.50	794,290
2020-01-17	153.00	155.05	152.10	153.90	1,373,268
2020-01-16	154.50	154.50	149.90	151.50	1,993,597
2020-01-15	154.35	154.35	151.80	153.05	2,731,680
2020-01-14	154.70	154.70	152.10	153.60	2,617,481
2020-01-13	155.90	158.95	152.10	152.40	2,219,777
2020-01-10	158.25	159.05	156.10	158.63	2,527,205
2020-01-09	155.50	159.00	155.50	157.48	1,536,905
2020-01-08	154.25	155.85	152.80	155.40	2,384,919
2020-01-07	156.75	158.10	152.75	154.18	3,211,987
2020-01-06	157.10	159.30	156.25	158.83	2,819,415
2020-01-03	160.00	160.25	155.55	158.58	2,109,658
2020-01-02	157.40	161.45	157.40	161.40	2,046,765
2019-12-31	157.70	158.45	157.65	157.90	331,359
2019-12-30	158.90	160.15	158.05	158.60	987,898
2019-12-27	157.00	160.25	157.00	160.13	828,680
2019-12-24	156.55	159.65	156.55	159.50	363,254
2019-12-23	158.75	160.45	157.15	157.25	1,015,694
2019-12-20	155.95	159.35	155.95	158.03	3,318,677
2019-12-19	157.60	159.80	156.35	156.55	2,662,755
2019-12-18	155.80	158.85	155.40	158.43	3,056,984
2019-12-17	160.00	160.00	156.25	156.88	2,184,042
2019-12-16	158.75	160.10	156.35	160.08	3,424,373
2019-12-13	151.40	159.85	151.40	157.05	6,026,499
2019-12-12	147.55	150.15	146.55	149.80	3,764,850
2019-12-11	150.35	150.90	146.60	148.08	3,140,597
2019-12-10	151.80	152.50	149.50	150.68	1,562,251
2019-12-09	150.55	153.25	149.80	152.38	2,798,999
2019-12-06	150.85	150.95	149.70	149.65	535,528
2019-12-05	150.00	150.30	148.60	150.33	1,076,947
2019-12-04	147.50	151.25	145.60	150.33	2,933,753
2019-12-03	150.00	150.50	146.15	147.05	3,173,931
2019-12-02	151.50	152.45	148.00	150.50	4,590,596
2019-11-29	153.35	154.20	151.75	152.15	3,654,449
2019-11-28	149.70	153.60	148.85	153.00	4,565,226
2019-11-27	147.60	149.95	147.05	149.23	3,999,537
2019-11-26	147.00	147.80	145.50	147.63	7,691,619
2019-11-25	144.45	146.85	143.70	146.63	3,596,374
2019-11-22	143.50	143.60	141.50	142.68	1,695,654
2019-11-21	140.65	142.30	139.90	142.18	3,065,352
2019-11-20	143.10	143.75	140.55	142.25	2,559,743
2019-11-19	144.55	146.85	143.95	144.23	2,582,635
2019-11-18	143.00	143.90	140.30	143.15	2,854,030
2019-11-15	141.75	142.50	140.15	141.53	2,816,870
2019-11-14	142.50	143.65	140.90	141.18	5,413,571
2019-11-13	147.50	147.60	142.45	143.25	6,930,133
2019-11-12	147.85	149.00	147.15	147.88	6,790,539
2019-11-11	147.20	148.65	146.80	147.98	2,567,864
2019-11-08	149.00	149.40	146.85	147.03	4,703,083
2019-11-07	150.00	151.55	149.45	150.08	3,321,217
2019-11-06	150.85	150.85	148.85	150.43	3,984,874
2019-11-05	149.70	151.75	147.90	150.80	5,902,737
2019-11-04	147.50	149.85	145.90	148.40	4,957,113
2019-11-01	144.10	147.50	143.00	145.65	3,954,887
2019-10-31	145.75	147.20	142.00	143.40	4,205,394
2019-10-30	148.00	148.70	145.15	146.88	2,869,257
2019-10-29	148.25	149.10	147.50	148.10	1,947,542
2019-10-28	148.10	149.65	147.25	148.10	4,399,511
2019-10-25	152.00	153.75	147.60	148.73	4,505,630
2019-10-24	151.85	153.15	150.90	152.45	2,873,069
2019-10-23	151.00	153.10	150.25	151.85	5,276,897
2019-10-22	152.50	152.85	150.75	151.28	3,403,062
2019-10-21	152.50	154.95	151.50	151.83	3,623,875
2019-10-18	152.35	154.35	151.30	152.18	4,661,690
2019-10-17	150.50	155.30	150.50	152.98	6,144,611
2019-10-16	154.75	155.30	149.30	152.95	12,194,155
2019-10-15	156.35	158.20	153.05	155.38	4,185,720
2019-10-14	157.95	157.95	152.40	155.70	5,684,023
2019-10-11	162.45	162.60	153.75	159.00	9,094,704
2019-10-10	163.75	164.95	162.50	163.43	1,838,134
2019-10-09	163.50	165.95	162.60	163.43	3,875,921
2019-10-08	167.00	167.00	162.90	163.30	4,018,607
2019-10-07	166.15	166.55	163.25	166.25	2,805,047
2019-10-04	162.90	165.20	161.85	165.20	2,867,657
2019-10-03	163.50	165.60	159.85	162.55	3,073,287
2019-10-02	171.00	172.85	162.95	171.38	2,816,163
2019-10-01	175.80	177.10	171.15	171.38	3,779,001
2019-09-30	174.10	176.65	174.10	174.83	2,870,394
2019-09-27	173.50	175.70	173.00	175.00	3,145,895
2019-09-26	168.65	174.55	168.50	172.35	2,886,004
2019-09-25	169.05	171.65	164.00	168.45	5,311,003
2019-09-24	169.70	170.95	167.80	169.28	2,693,116
2019-09-23	169.65	169.65	166.60	168.55	2,652,166
2019-09-20	168.75	172.40	168.05	168.95	8,706,500
2019-09-19	165.90	169.65	165.15	168.70	2,911,230
2019-09-18	167.85	169.45	165.05	165.35	5,049,034
2019-09-17	160.50	168.00	159.95	167.15	4,721,192
2019-09-16	163.50	164.85	158.90	162.70	6,095,480
2019-09-13	167.90	169.20	164.85	165.30	4,852,918
2019-09-12	170.75	170.75	165.00	167.25	4,222,404
2019-09-11	168.50	173.25	168.10	170.08	6,017,979
2019-09-10	170.45	171.15	166.20	169.18	4,765,193
2019-09-09	171.55	172.55	169.25	170.70	2,742,629
2019-09-06	174.00	175.25	170.90	173.13	4,362,603
2019-09-05	174.90	175.80	173.80	174.75	3,537,798
2019-09-04	169.00	175.00	169.00	173.83	2,911,204
2019-09-03	168.15	168.80	167.20	168.40	2,279,459
2019-09-02	166.00	169.15	166.00	168.83	1,523,750
2019-08-30	167.70	169.55	166.00	166.08	3,944,103
2019-08-29	166.15	167.40	165.60	167.15	2,201,481
2019-08-28	172.50	173.35	166.50	167.15	3,306,059
2019-08-27	169.00	173.55	167.00	172.23	4,042,265
2019-08-23	172.00	172.70	166.40	171.38	1,255,529
2019-08-22	167.30	171.85	164.35	171.38	3,772,490
2019-08-21	165.45	168.95	164.65	168.33	3,523,282
2019-08-20	164.50	169.85	164.35	164.43	5,297,113
2019-08-19	164.00	165.30	162.65	162.90	2,682,792
2019-08-16	160.00	163.15	159.85	162.73	2,607,824
2019-08-15	163.00	163.00	155.00	157.63	4,113,554
2019-08-14	161.00	163.75	160.50	161.25	4,908,448
2019-08-13	155.05	158.80	153.95	157.95	3,476,638
2019-08-12	156.00	157.90	155.25	156.00	2,782,635
2019-08-09	155.00	155.65	153.20	155.45	2,228,703
2019-08-08	153.10	156.00	152.50	155.53	2,601,698
2019-08-07	156.45	157.55	155.00	155.23	2,825,291
2019-08-06	156.05	157.85	154.75	155.13	2,779,853
2019-08-05	162.00	163.55	155.35	155.73	3,697,698
2019-08-02	171.10	171.35	161.80	162.75	5,246,848
2019-08-01	171.75	173.65	168.90	171.45	4,368,785
2019-07-31	169.35	174.45	169.35	171.95	7,617,321
2019-07-30	170.85	171.35	166.85	167.73	16,631,857
2019-07-29	166.50	170.65	165.60	170.10	2,576,408
2019-07-26	168.55	168.80	166.40	167.25	2,199,114
2019-07-25	168.50	170.10	166.35	168.05	3,432,409
2019-07-24	168.15	169.35	166.50	168.18	2,101,985
2019-07-23	169.25	170.00	166.70	166.90	2,098,305
2019-07-22	168.50	169.90	167.75	169.13	2,792,569
2019-07-19	167.10	168.35	165.40	167.73	3,604,233
2019-07-18	165.35	167.20	164.00	166.60	2,057,141
2019-07-17	165.00	166.10	164.30	165.63	2,312,177
2019-07-16	162.15	165.00	162.15	164.75	2,953,049
2019-07-15	163.25	163.50	161.95	162.85	2,068,908
2019-07-12	160.00	163.25	160.00	161.45	1,529,721
2019-07-11	160.60	161.05	159.55	160.30	1,606,384
2019-07-10	161.10	163.55	160.70	160.73	2,098,670
2019-07-09	164.95	164.95	160.80	161.08	1,719,673
2019-07-08	163.95	166.80	163.95	164.43	2,752,662
2019-07-05	164.25	165.15	163.40	163.90	2,345,415
2019-07-04	164.25	165.40	163.35	164.75	1,431,140
2019-07-03	164.20	164.20	161.95	163.00	1,570,867
2019-07-02	162.50	164.40	161.40	162.65	2,433,124
2019-07-01	157.30	162.00	157.30	161.05	2,878,919
2019-06-28	156.95	157.20	154.45	155.48	2,824,480
2019-06-27	152.55	157.90	152.55	156.48	3,648,682
2019-06-26	149.55	153.30	149.55	152.85	6,168,207
2019-06-25	148.60	150.65	147.70	150.33	2,037,294
2019-06-24	150.60	151.65	148.70	149.43	1,538,742
2019-06-21	151.00	152.15	149.65	150.68	2,248,661
2019-06-20	149.25	152.45	148.45	150.68	2,878,245
2019-06-19	143.85	148.30	143.85	147.95	6,111,138
2019-06-18	143.70	146.35	142.40	145.90	4,275,539
2019-06-17	143.50	144.55	143.10	143.55	2,775,432
2019-06-14	145.95	146.40	143.40	143.73	1,716,154
2019-06-13	147.00	148.00	144.70	145.33	2,323,844
2019-06-12	145.30	147.15	144.90	146.78	3,439,146
2019-06-11	144.55	147.85	144.55	146.83	3,371,181
2019-06-10	145.35	145.90	143.45	145.00	1,935,983
2019-06-07	144.85	147.35	144.85	146.35	3,760,488
2019-06-06	143.25	146.40	143.25	145.25	1,390,961
2019-06-05	147.18	149.12	144.34	145.09	2,850,430
2019-06-04	141.26	147.96	141.16	147.37	2,656,966
2019-06-03	144.68	145.58	142.34	143.74	4,698,943
2019-05-31	145.72	146.36	144.42	147.39	1,973,141
2019-05-30	145.08	149.64	144.94	147.39	3,108,605
2019-05-29	148.00	151.14	145.34	146.32	3,945,672
2019-05-28	151.00	152.02	148.94	151.37	3,016,620
2019-05-24	147.25	149.80	147.25	149.15	3,313,156
2019-05-23	147.70	148.85	147.05	148.08	5,525,226
2019-05-22	148.50	150.35	148.50	149.13	3,006,209
2019-05-21	149.95	151.65	149.50	149.68	5,096,401
2019-05-20	152.00	153.65	149.30	149.48	3,850,757
2019-05-17	150.25	153.20	150.25	152.80	4,273,471
2019-05-16	150.30	152.95	148.60	152.38	2,916,304
2019-05-15	147.50	150.35	147.40	149.28	22,166,472
2019-05-14	143.05	148.35	143.05	147.23	5,760,881
2019-05-13	149.40	149.40	143.85	143.93	5,114,638
2019-05-10	154.40	154.40	151.25	151.73	1,840,893
2019-05-09	152.20	153.35	150.40	150.83	2,295,104
2019-05-08	153.05	154.05	152.50	153.70	3,741,272
2019-05-07	156.80	157.65	153.00	153.55	3,642,327
2019-05-03	158.85	158.85	156.10	156.78	3,142,984
2019-05-02	157.50	158.50	156.45	157.85	2,425,924
2019-05-01	157.80	158.40	157.45	157.70	1,706,224
2019-04-30	158.30	158.30	156.10	156.35	2,959,443
2019-04-29	157.50	158.55	156.60	157.45	3,038,851
2019-04-26	158.00	158.45	155.80	157.10	2,505,612
2019-04-25	157.55	157.85	156.25	157.08	2,473,215
2019-04-24	154.00	157.05	153.85	156.85	4,448,826
2019-04-23	155.80	156.90	153.65	154.70	6,177,464
2019-04-18	153.30	153.85	151.30	153.48	4,500,763

Share	Price	Change
Sareum (SAR)	28.25	37.8%
Hipgnosis Song. (SONG)	91.50	29.79%
Byotrol (BYOT)	0.125	25%
Gensource (GSP)	5.25	23.53%
Manolete Partn. (MANO)	147.50	20.41%

Share	Price	Change
Falcon Oil (FOG)	6.625	-15.06%
Gunsynd (GUN)	0.115	-14.81%
Ceps (CEPS)	17.50	-12.5%
Zenova Grp (ZED)	1.45	-12.12%
Energy Pathways (EPP)	1.85	-11.9%

Share	Price	Volume
Baron Oil (BOIL)	0.065	199,848,068
Premier African Minerals (PREM)	0.195	128,215,232
Hipgnosis Song. (SONG)	91.50	106,095,922
88 Energy (88E)	0.22	101,190,968
Alien Metals (UFO)	0.215	93,187,109