Greencore Share History

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

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

Date	Open	High	Low	Close	Volume
2024-04-19	128.00	129.80	128.00	128.00	669,587
2024-04-18	127.20	131.20	127.20	129.80	437,778
2024-04-17	129.40	130.60	128.00	129.20	843,239
2024-04-16	132.60	132.80	127.60	130.20	3,028,867
2024-04-15	132.00	134.80	129.40	134.40	1,238,224
2024-04-12	134.00	135.40	132.00	132.00	5,093,246
2024-04-11	136.00	136.00	133.00	134.80	1,156,490
2024-04-10	132.00	134.80	132.00	134.40	2,090,866
2024-04-09	132.20	133.80	131.80	132.60	3,205,869
2024-04-08	134.00	135.00	131.60	132.60	1,546,076
2024-04-05	128.00	134.00	127.80	134.00	5,829,547
2024-04-04	130.00	132.00	127.60	130.20	4,108,656
2024-04-03	125.20	129.60	123.20	127.20	5,326,851
2024-04-02	118.40	126.60	118.40	126.00	15,998,164
2024-04-01	119.30	119.30	119.30	119.30	0
2024-03-29	119.30	119.30	119.30	119.30	0
2024-03-28	116.00	120.40	115.40	119.30	1,774,388
2024-03-27	116.90	121.50	116.90	117.40	4,353,131
2024-03-26	115.40	119.00	113.00	118.00	8,088,543
2024-03-25	112.60	114.30	111.60	112.90	1,689,525
2024-03-22	115.00	115.90	113.00	113.50	600,790
2024-03-21	115.00	115.00	112.20	113.80	586,460
2024-03-20	112.00	113.50	111.80	112.20	909,185
2024-03-19	111.00	112.50	110.60	112.00	1,562,154
2024-03-18	111.00	113.00	109.90	111.40	2,453,050
2024-03-15	109.00	110.70	106.70	110.60	4,525,903
2024-03-14	108.30	108.80	106.70	106.90	453,672
2024-03-13	107.00	109.20	106.30	107.60	437,984
2024-03-12	104.00	108.50	104.00	108.20	533,662
2024-03-11	105.10	107.50	105.10	106.60	760,897
2024-03-08	103.60	106.50	103.60	106.10	3,308,570
2024-03-07	101.30	105.20	101.30	105.00	490,473
2024-03-06	102.30	103.10	102.10	102.90	1,713,301
2024-03-05	101.40	103.60	101.30	102.80	343,910
2024-03-04	102.00	103.20	102.00	102.80	513,745
2024-03-01	102.50	102.80	101.90	102.40	404,100
2024-02-29	102.90	103.00	101.00	102.20	810,785
2024-02-28	104.00	104.00	101.20	101.90	330,548
2024-02-27	101.70	103.60	101.70	102.90	402,057
2024-02-26	102.00	103.00	100.80	102.50	1,396,334
2024-02-23	104.00	104.00	98.85	101.50	1,612,496
2024-02-22	103.00	105.00	102.20	102.20	449,887
2024-02-21	106.00	106.00	103.30	104.60	794,192
2024-02-20	103.60	104.80	102.70	104.30	4,194,331
2024-02-19	101.20	105.00	101.20	104.50	1,523,067
2024-02-16	103.90	103.90	101.50	102.50	1,367,807
2024-02-15	103.70	103.80	101.50	102.50	571,028
2024-02-14	101.40	102.80	100.70	102.40	640,115
2024-02-13	100.10	102.10	99.05	100.60	1,109,391
2024-02-12	99.00	102.80	99.00	102.70	1,497,934
2024-02-09	101.70	101.70	99.15	99.80	1,182,985
2024-02-08	99.50	102.40	99.00	99.75	802,985
2024-02-07	99.45	102.10	97.75	100.10	889,515
2024-02-06	96.00	99.90	96.00	99.05	2,346,725
2024-02-05	102.10	102.10	97.85	97.85	648,490
2024-02-02	102.50	102.50	99.05	99.05	734,001
2024-02-01	102.00	103.70	101.30	101.30	1,115,549
2024-01-31	104.70	104.70	102.00	102.40	908,398
2024-01-30	104.70	105.70	103.50	103.50	967,648
2024-01-29	103.80	103.80	100.40	103.20	869,946
2024-01-26	102.70	104.80	102.60	102.60	3,080,381
2024-01-25	104.00	104.90	101.40	102.70	2,856,763
2024-01-24	99.95	103.20	99.50	102.90	858,727
2024-01-23	100.00	102.60	98.40	98.40	5,465,568
2024-01-22	98.80	101.60	98.80	100.90	1,314,624
2024-01-19	97.60	99.55	96.70	98.75	2,795,934
2024-01-18	96.15	98.05	95.60	97.50	1,345,516
2024-01-17	96.00	96.30	94.55	96.10	3,821,823
2024-01-16	96.50	97.60	95.70	96.40	4,801,767
2024-01-15	97.90	98.25	96.05	96.95	536,705
2024-01-12	99.00	99.00	96.10	96.65	4,293,081
2024-01-11	99.10	99.10	95.60	96.00	3,350,329
2024-01-10	96.90	97.95	96.05	97.60	1,000,007
2024-01-09	95.15	98.90	95.10	97.90	474,816
2024-01-08	97.00	98.10	95.50	97.25	503,068
2024-01-05	95.50	99.05	95.50	98.10	1,146,887
2024-01-04	97.00	97.15	95.25	97.10	1,369,114
2024-01-03	94.20	96.70	94.20	95.60	2,077,997
2024-01-02	95.80	96.95	94.95	95.00	997,766
2024-01-01	96.45	96.45	96.45	96.45	0
2023-12-29	99.00	99.00	95.80	96.45	300,094
2023-12-28	101.40	101.40	98.05	98.95	319,327
2023-12-27	98.05	100.80	98.05	98.80	426,507
2023-12-26	100.00	100.00	100.00	100.00	0
2023-12-25	100.00	100.00	100.00	100.00	0
2023-12-22	99.50	100.60	97.95	100.00	1,778,252
2023-12-21	95.85	99.00	95.85	98.95	917,632
2023-12-20	99.35	99.35	96.60	98.00	1,675,839
2023-12-19	98.50	98.70	96.00	96.90	660,869
2023-12-18	95.50	98.30	95.25	97.05	524,583
2023-12-15	97.45	101.00	96.60	96.60	1,422,976
2023-12-14	95.50	100.30	95.50	100.10	534,325
2023-12-13	94.60	97.30	94.60	97.00	1,375,713
2023-12-12	95.10	97.70	95.10	96.80	610,495
2023-12-11	96.95	97.90	95.30	97.05	504,854
2023-12-08	94.30	98.40	94.30	97.45	655,036
2023-12-07	97.30	97.30	95.15	96.65	1,011,399
2023-12-06	97.00	97.00	94.60	95.75	2,348,634
2023-12-05	93.85	98.45	93.85	96.10	658,966
2023-12-04	93.75	97.40	93.75	96.20	778,988
2023-12-01	97.20	99.90	95.75	96.25	1,456,983
2023-11-30	98.40	100.30	97.05	98.95	1,273,554
2023-11-29	97.35	100.30	97.00	99.10	697,529
2023-11-28	99.20	99.20	93.40	97.00	1,384,679
2023-11-27	101.40	103.10	100.70	101.50	1,157,913
2023-11-24	98.50	101.90	98.50	101.40	672,414
2023-11-23	99.40	102.20	99.40	101.00	838,118
2023-11-22	97.25	100.00	97.25	98.95	623,224
2023-11-21	96.70	99.65	96.70	98.90	801,622
2023-11-20	97.00	98.85	96.75	96.80	524,115
2023-11-17	97.00	99.00	97.00	98.05	608,967
2023-11-16	99.55	100.00	97.75	97.80	717,500
2023-11-15	94.95	100.40	94.95	99.55	1,052,835
2023-11-14	91.55	97.80	91.55	96.50	796,534
2023-11-13	90.30	94.00	90.30	93.65	876,326
2023-11-10	89.95	93.30	89.80	92.55	690,527
2023-11-09	94.50	94.50	91.35	92.40	1,587,885
2023-11-08	89.80	96.05	88.95	92.80	886,468
2023-11-07	87.20	90.75	87.20	90.60	1,142,530
2023-11-06	91.75	91.75	89.00	89.15	602,052
2023-11-03	91.90	93.35	91.55	91.55	988,865
2023-11-02	90.40	92.80	90.30	91.65	1,743,876
2023-11-01	89.80	91.00	89.15	91.00	928,575
2023-10-31	86.35	90.60	86.35	89.85	927,913
2023-10-30	85.80	89.50	85.80	87.35	388,154
2023-10-27	85.80	88.35	85.80	87.35	1,601,046
2023-10-26	86.30	87.30	86.00	86.65	753,862
2023-10-25	87.60	88.95	85.80	87.80	905,905
2023-10-24	87.70	90.75	87.70	89.75	881,787
2023-10-23	85.80	87.95	85.40	87.40	7,141,486
2023-10-20	89.55	89.55	82.55	88.00	1,146,218
2023-10-19	90.25	90.25	86.80	87.55	456,010
2023-10-18	91.20	92.45	90.05	90.55	734,494
2023-10-17	91.75	93.70	90.60	92.00	1,440,659
2023-10-16	90.25	90.30	88.40	90.30	1,007,185
2023-10-13	86.60	88.80	84.45	88.80	1,161,511
2023-10-12	81.65	87.80	81.65	86.80	881,449
2023-10-11	83.85	86.40	83.00	83.80	976,162
2023-10-10	74.35	86.25	74.35	84.00	8,504,183
2023-10-09	68.80	69.80	68.35	68.75	504,608
2023-10-06	70.60	71.70	68.60	69.50	1,506,511
2023-10-05	71.80	72.00	70.20	70.30	573,860
2023-10-04	73.20	73.20	70.00	70.45	336,629
2023-10-03	74.50	74.55	70.80	71.75	703,814
2023-10-02	75.80	76.15	74.20	75.00	402,794
2023-09-29	75.00	76.40	73.30	75.90	1,114,447
2023-09-28	74.20	74.20	72.95	73.70	1,733,029
2023-09-27	74.35	76.00	74.35	74.55	1,128,991
2023-09-26	74.35	74.85	74.05	74.05	1,327,761
2023-09-25	76.30	76.35	73.50	74.10	900,665
2023-09-22	79.00	79.00	74.05	75.25	3,479,096
2023-09-21	77.15	77.55	75.75	77.05	536,961
2023-09-20	77.95	78.00	76.55	77.40	849,803
2023-09-19	77.00	77.85	76.45	77.15	463,323
2023-09-18	77.80	79.00	76.05	76.90	2,768,246
2023-09-15	82.05	82.05	77.80	79.05	2,565,716
2023-09-14	77.30	80.00	77.30	79.50	770,055
2023-09-13	77.60	79.50	77.60	79.35	683,454
2023-09-12	78.90	80.00	78.90	79.05	457,416
2023-09-11	79.10	79.50	78.80	79.30	350,437
2023-09-08	79.00	79.55	78.00	79.55	311,026
2023-09-07	78.80	79.10	77.70	78.95	281,899
2023-09-06	79.20	79.20	77.40	78.50	473,906
2023-09-05	80.05	80.35	79.20	79.20	472,596
2023-09-04	83.00	83.00	80.40	80.60	451,942
2023-09-01	85.00	85.00	82.65	82.75	259,008
2023-08-31	85.15	85.15	83.40	84.25	419,941
2023-08-30	83.45	84.00	82.15	83.10	681,709
2023-08-29	83.00	84.30	82.80	83.20	383,834
2023-08-28	82.90	82.90	82.90	82.90	0
2023-08-25	80.90	83.25	80.90	82.90	416,412
2023-08-24	83.05	83.80	82.30	82.70	319,853
2023-08-23	81.95	83.80	80.85	82.55	550,308
2023-08-22	81.85	84.30	81.40	81.40	755,832
2023-08-21	84.35	84.75	82.95	83.05	504,512
2023-08-18	86.80	86.80	84.15	84.45	679,337
2023-08-17	83.55	86.00	83.55	84.60	468,227
2023-08-16	87.05	87.45	84.90	85.50	845,204
2023-08-15	84.40	86.60	84.40	86.20	1,521,370
2023-08-14	86.45	90.35	85.85	86.15	757,333
2023-08-11	88.70	90.55	88.65	88.65	609,965
2023-08-10	90.00	93.50	90.00	90.35	703,362
2023-08-09	91.95	93.30	90.20	92.30	748,983
2023-08-08	94.05	94.05	89.45	89.45	1,131,120
2023-08-07	87.55	93.60	87.55	91.60	637,214
2023-08-04	86.60	89.90	86.60	89.40	560,200
2023-08-03	89.30	89.30	87.60	88.70	535,941
2023-08-02	86.20	87.85	86.00	87.80	609,452
2023-08-01	88.45	88.65	87.45	87.45	1,164,151
2023-07-31	87.70	88.05	86.65	87.70	798,509
2023-07-28	85.20	88.15	85.20	87.90	1,150,162
2023-07-27	88.95	88.95	86.90	87.10	1,091,232
2023-07-26	88.90	89.70	86.50	86.50	2,323,947
2023-07-25	85.00	91.15	84.90	89.00	3,277,463
2023-07-24	84.40	86.20	84.40	84.70	1,206,267
2023-07-21	86.20	86.65	85.40	85.80	1,117,435
2023-07-20	81.15	85.35	81.15	84.90	2,052,329
2023-07-19	84.45	85.70	82.40	83.00	1,939,693
2023-07-18	85.95	86.35	84.35	84.50	868,558
2023-07-17	84.15	86.15	84.15	84.60	548,793
2023-07-14	85.65	87.50	85.50	85.65	938,436
2023-07-13	84.70	86.30	83.85	85.70	781,560
2023-07-12	85.65	86.75	84.70	84.95	1,086,586
2023-07-11	82.20	85.10	82.20	84.00	780,848
2023-07-10	82.10	88.70	82.10	83.25	1,289,114
2023-07-07	81.50	83.60	81.30	83.30	1,487,044
2023-07-06	78.50	81.60	78.50	80.55	1,173,637
2023-07-05	77.30	78.35	76.00	78.00	6,189,089
2023-07-04	73.80	77.80	73.80	77.40	526,181
2023-07-03	74.70	75.90	73.90	75.90	683,355
2023-06-30	71.35	73.95	71.35	73.10	4,481,784
2023-06-29	71.75	73.70	71.75	73.05	605,982
2023-06-28	72.95	73.90	71.80	73.20	1,996,517
2023-06-27	72.30	72.75	70.65	72.25	2,586,842
2023-06-26	74.80	75.50	72.30	72.30	2,407,117
2023-06-23	76.90	78.45	75.70	75.70	5,964,260
2023-06-22	77.95	78.60	77.20	78.00	850,062
2023-06-21	77.70	79.20	75.45	77.30	1,180,989
2023-06-20	75.20	76.75	74.25	75.85	578,559
2023-06-19	76.75	77.90	75.05	75.05	680,501
2023-06-16	75.70	75.70	73.55	74.85	1,800,052
2023-06-15	76.75	76.75	73.80	73.90	1,663,265
2023-06-14	76.10	77.30	74.35	75.00	4,434,234
2023-06-13	78.75	79.40	77.05	78.00	958,665
2023-06-12	76.50	80.55	76.50	78.45	2,228,720
2023-06-09	78.45	80.10	76.50	77.15	1,755,100
2023-06-08	79.50	81.50	79.10	80.00	1,050,726
2023-06-07	80.00	81.40	80.00	80.30	432,509
2023-06-06	79.10	80.70	79.10	80.15	435,011
2023-06-05	83.90	83.90	80.25	80.25	619,351
2023-06-02	81.55	82.50	79.85	82.10	615,916
2023-06-01	80.20	81.75	79.80	80.20	1,369,259
2023-05-31	78.35	82.25	77.20	80.15	2,303,073
2023-05-30	76.30	81.85	76.30	79.05	1,108,383
2023-05-29	75.80	75.80	75.80	75.80	0
2023-05-26	75.00	76.10	75.00	75.80	578,130
2023-05-25	77.80	77.80	75.10	76.00	328,677
2023-05-24	76.20	76.85	75.25	75.40	965,817
2023-05-23	74.45	76.85	74.45	75.90	886,982
2023-05-22	75.25	77.20	75.25	76.20	762,467
2023-05-19	79.75	79.75	76.30	76.30	1,143,671
2023-05-18	78.20	81.00	78.05	78.25	894,604
2023-05-17	80.00	81.25	79.95	80.00	1,070,901
2023-05-16	82.40	82.40	80.05	80.40	886,930
2023-05-15	84.30	84.30	82.00	82.00	749,185
2023-05-12	82.35	84.15	82.05	83.50	970,020
2023-05-11	85.00	85.00	80.75	82.30	1,250,222
2023-05-10	86.60	86.60	84.40	84.65	705,323
2023-05-09	86.60	86.60	84.90	84.90	1,008,071
2023-05-08	86.65	86.65	86.65	86.65	0
2023-05-05	84.85	86.65	84.50	86.65	1,535,187
2023-05-04	86.50	86.50	83.65	84.35	715,572
2023-05-03	87.50	87.50	84.45	85.85	336,126
2023-05-02	86.00	88.60	86.00	86.30	1,224,282
2023-05-01	85.75	85.75	85.75	85.75	0
2023-04-28	85.00	85.75	83.75	85.75	955,971
2023-04-27	83.50	85.20	83.50	84.30	3,349,206
2023-04-26	84.10	84.15	81.65	83.60	387,359
2023-04-25	84.75	84.75	81.40	81.85	347,164
2023-04-24	81.10	83.55	81.10	82.65	659,404
2023-04-21	83.35	83.35	81.15	81.90	636,013
2023-04-20	82.00	82.00	80.40	80.90	355,878
2023-04-19	80.50	80.90	79.90	80.50	802,783
2023-04-18	82.10	82.10	79.95	80.50	875,240
2023-04-17	82.40	82.40	79.85	79.85	826,627
2023-04-14	80.45	82.00	80.35	81.20	2,257,134
2023-04-13	80.00	80.90	79.65	80.15	1,284,681
2023-04-12	79.25	81.00	78.60	80.50	1,780,890
2023-04-11	79.05	80.50	79.05	79.75	990,132
2023-04-10	80.50	80.50	80.50	80.50	0
2023-04-07	80.50	80.50	80.50	80.50	0
2023-04-06	80.35	81.40	80.20	80.50	1,117,451
2023-04-05	80.20	80.60	79.80	80.10	879,929
2023-04-04	81.40	81.40	79.90	80.30	1,731,759
2023-04-03	81.20	82.25	80.05	80.60	2,062,450
2023-03-31	85.15	85.15	81.00	81.25	982,843
2023-03-30	84.10	84.10	82.90	83.15	534,675
2023-03-29	82.80	82.85	80.10	82.25	719,385
2023-03-28	83.60	83.60	79.95	81.00	642,486
2023-03-27	81.30	83.20	80.75	81.90	985,064
2023-03-24	81.70	82.10	79.85	80.55	873,700
2023-03-23	83.00	83.75	81.50	83.25	559,967
2023-03-22	82.50	82.50	80.80	81.70	752,014
2023-03-21	78.65	81.30	78.65	80.55	555,815
2023-03-20	81.25	81.25	78.05	80.00	1,362,226
2023-03-17	83.20	83.20	78.85	79.55	1,896,816
2023-03-16	80.90	81.50	79.30	81.35	910,454
2023-03-15	81.45	81.95	77.75	79.05	1,135,137
2023-03-14	80.05	82.15	79.80	81.90	546,977
2023-03-13	82.35	82.35	77.45	80.00	1,944,869
2023-03-10	80.00	81.00	78.75	80.80	815,411
2023-03-09	86.10	86.10	81.05	81.05	702,347
2023-03-08	85.90	85.90	81.80	84.20	921,861
2023-03-07	84.30	85.10	82.30	83.60	974,532
2023-03-06	81.60	83.00	80.15	82.50	1,435,142
2023-03-03	82.50	84.10	82.00	82.45	795,597
2023-03-02	83.00	83.00	81.20	82.95	2,609,840
2023-03-01	83.60	83.60	81.60	81.60	768,551
2023-02-28	82.70	82.75	81.10	81.45	1,822,477
2023-02-27	78.70	82.85	78.70	82.50	3,679,066
2023-02-24	80.80	81.50	79.55	79.65	1,417,819
2023-02-23	82.20	82.20	79.40	80.95	1,437,048
2023-02-22	80.70	81.10	78.70	80.50	1,226,265
2023-02-21	80.65	80.65	78.05	78.80	1,573,588
2023-02-20	78.45	78.80	77.15	78.55	1,053,534
2023-02-17	78.00	78.00	75.80	77.05	2,946,665
2023-02-16	79.75	79.75	76.50	76.70	2,400,942
2023-02-15	81.60	81.60	78.15	78.80	1,957,092
2023-02-14	81.10	82.00	79.35	79.35	2,535,959
2023-02-13	85.20	85.85	81.50	81.90	2,647,335
2023-02-10	85.30	86.70	84.90	85.90	1,895,775
2023-02-09	87.45	87.45	86.00	86.50	1,123,346
2023-02-08	88.00	88.00	86.40	86.90	2,603,566
2023-02-07	88.75	88.75	86.45	87.00	2,362,675
2023-02-06	86.05	88.20	86.05	87.55	1,476,758
2023-02-03	86.50	89.30	85.30	87.70	6,340,919
2023-02-02	81.50	86.70	81.40	86.45	5,520,325
2023-02-01	80.00	81.95	79.85	81.15	1,989,437
2023-01-31	79.80	79.85	78.00	79.85	4,425,910
2023-01-30	75.60	78.60	74.80	78.60	3,388,236
2023-01-27	73.80	75.70	73.80	74.80	8,209,345
2023-01-26	70.00	74.80	66.65	73.90	13,462,234
2023-01-25	78.50	78.50	75.70	76.45	4,184,863
2023-01-24	76.10	77.15	75.30	76.45	4,323,009
2023-01-23	76.60	78.45	75.80	76.35	2,736,425
2023-01-20	73.40	75.60	72.80	75.60	3,545,636
2023-01-19	74.55	74.55	72.60	73.30	8,201,622
2023-01-18	74.70	74.70	72.40	73.55	1,086,338
2023-01-17	71.50	73.20	71.50	73.00	2,072,127
2023-01-16	74.05	74.05	71.50	71.55	2,063,481
2023-01-13	74.85	74.85	72.40	72.40	2,312,556
2023-01-12	70.90	73.65	70.00	73.40	2,503,777
2023-01-11	69.10	71.95	68.60	70.35	2,433,412
2023-01-10	70.60	70.60	68.40	69.20	5,688,185
2023-01-09	70.40	70.40	68.30	69.80	1,264,423
2023-01-06	70.00	70.00	68.50	69.45	3,056,777
2023-01-05	67.00	69.50	66.80	69.10	2,397,982
2023-01-04	65.30	66.25	64.85	66.25	950,860
2023-01-03	64.55	65.90	64.55	65.40	1,193,137
2023-01-02	64.15	64.15	64.15	64.15	0
2022-12-30	67.20	67.60	64.10	64.15	375,046
2022-12-29	68.00	68.00	65.10	67.30	1,086,885
2022-12-28	64.00	66.75	64.00	66.75	641,358
2022-12-27	65.10	65.10	65.10	65.10	0
2022-12-26	65.10	65.10	65.10	65.10	0
2022-12-23	65.40	65.40	64.05	65.10	210,102
2022-12-22	63.75	65.30	63.75	64.00	664,853
2022-12-21	62.00	64.50	62.00	63.95	844,906
2022-12-20	65.30	65.30	62.40	62.45	912,785
2022-12-19	62.90	64.10	61.50	63.70	1,417,820
2022-12-16	61.75	61.85	61.00	61.80	3,787,580
2022-12-15	63.80	63.80	61.80	62.10	1,034,509
2022-12-14	63.00	63.45	62.10	63.25	1,596,183
2022-12-13	62.35	63.20	60.45	62.70	2,860,906
2022-12-12	64.00	64.00	60.15	60.75	1,267,741
2022-12-09	62.80	62.80	61.40	62.70	1,301,638
2022-12-08	63.75	63.75	61.60	61.90	1,270,267
2022-12-07	64.15	64.15	62.00	62.20	1,498,450
2022-12-06	66.00	66.10	62.60	62.75	1,809,354
2022-12-05	66.80	66.80	65.20	65.50	2,137,591
2022-12-02	65.20	65.75	63.30	65.00	1,853,391
2022-12-01	65.55	65.65	63.80	63.80	2,767,774
2022-11-30	66.50	66.50	64.40	64.40	4,961,744
2022-11-29	69.50	69.95	64.70	65.20	3,782,426
2022-11-28	71.40	72.10	70.20	71.20	1,723,659
2022-11-25	72.15	72.15	70.45	70.90	488,567
2022-11-24	71.65	73.15	71.45	71.80	2,786,900
2022-11-23	71.00	71.05	69.55	70.40	361,300
2022-11-22	71.35	71.35	69.65	70.50	590,633
2022-11-21	70.95	70.95	69.45	69.85	716,616
2022-11-18	70.55	71.45	69.95	71.20	1,575,858
2022-11-17	69.45	71.00	68.40	70.90	1,355,109
2022-11-16	70.00	70.00	67.50	69.15	1,686,304
2022-11-15	70.70	70.95	69.40	70.20	955,233
2022-11-14	69.00	70.40	67.80	70.10	1,974,088
2022-11-11	69.00	69.00	67.75	68.60	3,219,860
2022-11-10	66.65	69.00	65.00	67.85	1,903,920
2022-11-09	66.75	67.40	66.35	67.00	2,055,751
2022-11-08	66.30	67.00	65.90	66.80	8,813,007
2022-11-07	66.55	67.80	65.65	67.00	2,087,275
2022-11-04	65.45	66.45	64.70	65.60	2,580,648
2022-11-03	66.75	66.75	63.95	65.15	404,970
2022-11-02	69.85	69.85	66.50	67.25	1,366,403
2022-11-01	68.45	69.95	67.90	68.05	2,169,978
2022-10-31	67.75	67.75	66.50	67.00	681,580
2022-10-28	68.15	68.15	66.90	67.40	677,397
2022-10-27	68.15	68.90	66.95	67.95	897,174
2022-10-26	66.50	68.50	66.30	67.95	2,374,048
2022-10-25	65.25	66.25	63.00	66.05	1,083,852
2022-10-24	65.05	67.85	63.75	64.05	1,353,909
2022-10-21	67.35	67.60	66.05	66.75	727,527
2022-10-20	65.70	68.50	65.70	67.75	1,016,188
2022-10-19	68.80	70.30	66.45	66.45	1,047,932
2022-10-18	69.10	71.25	69.10	70.55	674,958
2022-10-17	66.85	70.95	66.85	70.80	1,353,199
2022-10-14	68.00	69.20	67.65	68.40	1,210,631
2022-10-13	65.00	68.60	65.00	67.80	1,873,938
2022-10-12	68.95	68.95	65.55	66.20	2,507,849
2022-10-11	68.00	69.10	66.55	67.30	3,922,306
2022-10-10	72.00	72.00	67.90	69.30	2,192,578
2022-10-07	71.05	72.95	71.00	71.70	1,070,133
2022-10-06	72.55	75.30	72.55	72.90	1,432,194
2022-10-05	75.45	76.75	74.20	74.45	1,439,149
2022-10-04	73.85	76.00	73.85	76.00	11,074,364
2022-10-03	71.00	72.60	70.90	72.40	1,504,396
2022-09-30	70.00	72.50	70.00	72.20	1,851,821
2022-09-29	75.00	75.00	70.50	70.50	4,067,858
2022-09-28	74.10	75.35	71.00	75.15	2,433,740
2022-09-27	76.40	77.60	74.15	74.15	1,595,873
2022-09-26	76.40	77.00	74.85	76.05	2,138,478
2022-09-23	79.00	80.00	74.00	77.20	4,852,608
2022-09-22	81.85	81.85	79.15	79.45	5,425,764
2022-09-21	80.00	81.20	78.35	79.95	4,523,216
2022-09-20	83.50	84.00	81.15	81.15	9,132,730
2022-09-19	82.25	82.25	82.25	82.25	0
2022-09-16	87.00	87.00	81.30	82.25	21,671,703
2022-09-15	86.35	89.30	82.45	86.30	3,479,651
2022-09-14	89.50	89.65	87.90	88.65	3,049,025
2022-09-13	89.95	90.60	89.35	89.85	1,484,098
2022-09-12	89.40	90.65	88.65	89.95	1,079,863
2022-09-09	84.55	88.30	84.55	88.00	2,171,631
2022-09-08	85.20	86.75	84.75	85.80	1,110,731
2022-09-07	86.45	86.45	84.50	85.65	1,204,154
2022-09-06	85.90	87.55	84.45	86.45	1,086,458
2022-09-05	85.25	86.30	83.30	84.10	783,761
2022-09-02	86.70	86.95	84.95	86.50	1,390,571
2022-09-01	85.00	85.50	83.85	85.00	1,287,042
2022-08-31	85.40	87.25	85.05	85.05	2,754,247
2022-08-30	86.45	88.45	86.30	87.40	4,107,782
2022-08-29	86.35	86.35	86.35	86.35	0
2022-08-26	85.00	89.10	85.00	86.35	2,239,710
2022-08-25	88.20	89.10	86.95	87.95	2,642,310
2022-08-24	86.00	87.70	84.50	87.70	838,757
2022-08-23	92.60	92.60	86.30	86.35	1,134,109
2022-08-22	95.85	96.85	92.60	92.60	695,609
2022-08-19	98.00	100.30	97.10	97.10	483,553
2022-08-18	101.90	101.90	100.00	100.00	535,304
2022-08-17	97.90	100.80	97.90	100.30	744,827
2022-08-16	100.50	100.60	98.75	99.55	1,378,132
2022-08-15	101.90	101.90	100.20	100.90	747,934
2022-08-12	101.50	101.60	99.80	101.00	1,513,250
2022-08-11	99.35	100.50	98.80	98.85	565,080
2022-08-10	97.60	99.55	96.70	99.05	732,370
2022-08-09	96.55	99.20	96.55	97.50	882,715
2022-08-08	100.10	100.20	98.65	98.70	714,560
2022-08-05	101.20	102.30	100.50	100.60	804,317
2022-08-04	100.60	102.50	100.20	101.40	8,394,932
2022-08-03	100.40	101.60	99.10	101.40	3,690,169
2022-08-02	97.85	101.30	97.85	99.85	614,743
2022-08-01	101.00	101.80	100.00	100.70	918,710
2022-07-29	99.10	102.00	99.10	100.60	1,397,363
2022-07-28	102.00	102.30	98.50	101.20	1,050,007
2022-07-27	102.00	104.70	102.00	102.00	2,134,157
2022-07-26	109.50	109.50	102.10	104.30	2,261,330
2022-07-25	102.90	107.60	102.90	107.30	737,742
2022-07-22	102.00	106.30	102.00	105.20	333,283
2022-07-21	102.20	104.60	100.80	103.40	612,836
2022-07-20	102.70	102.90	101.00	101.10	537,610
2022-07-19	98.90	101.70	98.85	101.20	569,834
2022-07-18	96.35	99.20	96.35	99.05	901,192
2022-07-15	94.90	95.75	92.90	95.75	4,329,061
2022-07-14	96.20	96.20	91.75	92.60	743,460
2022-07-13	96.55	96.55	93.50	93.85	909,970
2022-07-12	95.20	95.20	92.70	94.15	795,428
2022-07-11	95.20	97.05	94.50	95.00	2,178,639
2022-07-08	96.60	97.15	95.95	96.50	1,620,987
2022-07-07	96.00	97.60	96.00	96.35	531,682
2022-07-06	97.10	97.70	95.75	96.00	726,594
2022-07-05	99.00	99.30	95.30	95.80	575,961
2022-07-04	99.00	99.35	97.65	98.80	1,331,208
2022-07-01	97.55	101.60	97.55	98.90	1,019,562
2022-06-30	101.50	102.10	97.95	99.30	1,538,101
2022-06-29	105.10	105.70	101.70	102.40	812,998
2022-06-28	105.50	106.60	104.80	105.30	498,047
2022-06-27	106.30	107.00	105.70	105.80	562,907
2022-06-24	103.40	106.20	103.40	105.60	576,524
2022-06-23	106.40	107.70	104.40	105.00	1,056,502
2022-06-22	105.00	106.90	104.40	106.50	1,223,479
2022-06-21	106.00	108.10	105.90	106.10	690,905
2022-06-20	110.80	110.80	106.90	106.90	1,074,136
2022-06-17	109.70	109.70	106.20	107.00	3,157,817
2022-06-16	112.20	112.20	106.10	106.70	1,594,395
2022-06-15	111.00	112.30	109.20	111.40	1,170,007
2022-06-14	108.40	111.30	107.60	109.50	3,809,442
2022-06-13	108.20	111.50	108.20	111.50	2,050,580
2022-06-10	110.00	111.70	110.00	111.30	1,319,211
2022-06-09	109.90	112.80	109.90	111.10	1,482,180
2022-06-08	111.90	111.90	110.30	110.30	1,023,102
2022-06-07	112.00	113.90	110.80	113.00	1,078,662
2022-06-06	110.20	121.80	110.20	114.60	2,944,183
2022-06-03	109.70	109.70	109.70	109.70	0
2022-06-02	109.70	109.70	109.70	109.70	0
2022-06-01	109.80	111.30	108.40	109.70	963,698
2022-05-31	107.00	110.30	107.00	109.00	1,995,187
2022-05-30	110.00	112.00	109.40	109.80	769,481
2022-05-27	112.00	112.00	108.30	110.00	1,588,217
2022-05-26	110.30	110.30	105.90	109.40	2,906,869
2022-05-25	110.60	112.00	106.30	107.50	2,475,103
2022-05-24	109.80	118.30	108.80	110.40	4,905,647
2022-05-23	103.70	107.80	103.70	107.30	901,652
2022-05-20	104.90	107.40	104.10	105.40	871,884
2022-05-19	103.40	106.40	103.00	105.50	1,708,564
2022-05-18	108.80	109.30	100.80	105.20	5,490,536
2022-05-17	108.20	112.40	108.20	110.40	1,115,200
2022-05-16	108.80	111.20	108.80	110.20	1,671,593
2022-05-13	109.00	111.30	109.00	110.40	3,613,294
2022-05-12	110.40	111.10	109.00	109.90	1,020,229
2022-05-11	108.80	113.40	108.80	111.70	1,948,865
2022-05-10	110.20	112.20	109.90	110.30	550,758
2022-05-09	112.80	112.80	108.70	109.40	756,241
2022-05-06	111.30	111.30	106.30	108.80	9,393,898
2022-05-05	115.00	115.00	110.80	111.30	1,102,570
2022-05-04	117.60	117.60	113.10	113.10	1,855,572
2022-05-03	111.50	116.00	111.40	114.30	5,996,939
2022-05-02	114.60	114.60	114.60	114.60	0
2022-04-29	115.00	115.70	113.20	114.60	598,313
2022-04-28	114.60	115.00	112.90	114.50	2,275,350
2022-04-27	117.70	117.70	113.80	114.60	1,249,430
2022-04-26	115.00	118.20	115.00	115.90	534,500
2022-04-25	117.60	117.60	115.20	117.10	494,215
2022-04-22	118.00	119.60	118.00	118.70	675,828
2022-04-21	116.00	120.50	116.00	119.90	639,254
2022-04-20	116.80	119.80	116.80	118.80	573,472
2022-04-19	123.00	123.00	118.90	119.50	474,416
2022-04-18	121.50	121.50	121.50	121.50	0
2022-04-15	121.50	121.50	121.50	121.50	0
2022-04-14	118.40	122.30	118.40	121.50	541,600
2022-04-13	122.00	122.30	119.40	121.90	543,786
2022-04-12	129.30	129.30	120.30	120.30	1,101,138
2022-04-11	131.00	131.00	127.20	128.00	1,248,476
2022-04-08	127.80	129.10	127.30	128.00	611,219
2022-04-07	128.30	129.90	126.80	127.80	786,637
2022-04-06	128.60	128.70	124.10	126.30	912,607
2022-04-05	125.70	128.90	125.70	127.50	607,986
2022-04-04	128.60	129.80	128.00	128.10	568,928
2022-04-01	132.40	132.40	129.10	129.20	381,339
2022-03-31	135.00	135.00	128.50	128.50	1,205,091
2022-03-30	135.00	136.30	132.40	132.50	911,740
2022-03-29	131.50	136.50	131.50	135.90	620,077
2022-03-28	131.70	135.20	131.70	134.10	941,417
2022-03-25	128.60	133.70	128.60	133.30	593,521
2022-03-24	131.20	132.70	129.60	131.70	1,451,001
2022-03-23	131.60	133.00	131.40	132.50	899,557
2022-03-22	128.80	132.00	128.80	131.60	717,180
2022-03-21	127.60	130.40	127.60	129.90	775,173
2022-03-18	129.00	130.90	127.80	129.80	1,331,349
2022-03-17	130.00	132.20	129.80	131.70	964,008
2022-03-16	125.50	129.00	125.00	129.00	2,363,650
2022-03-15	118.40	125.00	118.40	125.00	1,073,015
2022-03-14	114.30	120.30	114.30	120.30	1,721,167
2022-03-11	116.30	116.30	113.00	115.70	11,642,155
2022-03-10	117.50	117.50	112.80	113.50	2,402,630
2022-03-09	116.20	119.40	115.20	116.50	1,960,845
2022-03-08	112.90	118.60	112.90	116.20	1,356,217
2022-03-07	120.90	120.90	107.30	114.80	3,637,056
2022-03-04	125.00	125.50	120.80	122.50	3,205,555
2022-03-03	130.20	131.00	123.80	125.00	2,053,564
2022-03-02	128.70	131.80	128.70	129.50	1,870,782
2022-03-01	130.00	134.80	130.00	131.50	2,369,748
2022-02-28	127.80	133.60	127.80	133.60	1,815,133
2022-02-25	126.10	132.40	126.10	130.70	13,082,395
2022-02-24	128.40	130.90	127.70	128.70	2,391,684
2022-02-23	130.50	135.00	130.50	131.00	1,453,680
2022-02-22	133.50	134.50	132.10	133.70	1,006,561
2022-02-21	136.20	138.00	135.10	135.10	1,313,594
2022-02-18	134.00	138.20	134.00	137.20	702,514
2022-02-17	138.50	138.50	136.00	137.30	666,152
2022-02-16	136.60	138.90	135.90	138.50	2,541,128
2022-02-15	136.20	138.70	135.60	138.20	808,714
2022-02-14	139.60	140.30	136.20	137.50	2,254,354
2022-02-11	137.80	141.00	137.70	141.00	1,452,805
2022-02-10	134.10	140.40	134.10	140.00	2,021,793
2022-02-09	133.30	137.00	132.70	137.00	1,874,999
2022-02-08	128.90	131.50	127.20	129.60	512,427
2022-02-07	127.40	130.50	127.40	129.60	901,965
2022-02-04	127.40	128.30	126.20	126.40	964,235
2022-02-03	126.30	127.10	125.30	127.00	1,744,944
2022-02-02	127.20	127.50	124.70	125.80	1,284,931
2022-02-01	122.60	126.90	122.60	124.90	1,898,381
2022-01-31	122.50	124.60	120.60	123.50	2,533,731
2022-01-28	124.00	126.00	122.80	124.50	2,847,825
2022-01-27	127.50	128.40	124.20	126.80	3,126,276
2022-01-26	122.80	128.30	122.80	125.00	517,461
2022-01-25	127.80	129.20	125.20	125.90	763,155
2022-01-24	131.30	131.60	125.80	126.30	844,570
2022-01-21	129.20	132.80	129.20	131.20	815,848
2022-01-20	130.40	132.70	130.40	131.40	883,643
2022-01-19	131.20	132.70	131.20	131.40	680,306
2022-01-18	131.70	132.40	129.80	132.20	643,280
2022-01-17	131.90	134.10	131.90	132.20	464,495
2022-01-14	131.90	134.20	131.90	132.90	592,769
2022-01-13	133.90	135.10	130.80	133.80	796,055
2022-01-12	128.90	133.30	128.90	131.90	764,778
2022-01-11	133.50	135.20	131.50	132.40	609,084
2022-01-10	134.10	136.20	133.60	134.70	2,879,468
2022-01-07	134.00	135.30	132.70	134.80	847,252
2022-01-06	135.80	136.40	134.60	135.10	673,964
2022-01-05	137.00	139.00	135.60	136.10	905,346
2022-01-04	130.00	137.20	130.00	136.60	1,585,515
2022-01-03	129.50	129.50	129.50	129.50	0
2021-12-31	127.80	129.50	127.80	129.50	275,980
2021-12-30	130.00	130.20	129.20	129.70	405,384
2021-12-29	129.00	131.80	129.00	130.00	752,242
2021-12-28	129.30	129.30	129.30	129.30	0
2021-12-27	129.30	129.30	129.30	129.30	0
2021-12-24	133.40	133.40	129.30	129.30	81,018
2021-12-23	130.50	131.40	129.70	130.00	637,208
2021-12-22	124.50	131.40	124.50	129.70	899,907
2021-12-21	126.20	127.90	124.80	126.60	824,507
2021-12-20	123.60	124.60	120.80	124.60	1,517,941
2021-12-17	124.80	127.00	124.20	125.70	1,764,650
2021-12-16	123.90	127.90	123.90	124.80	1,292,498
2021-12-15	129.00	131.40	125.10	125.10	1,381,807
2021-12-14	131.60	132.20	129.00	130.90	3,201,773
2021-12-13	132.80	133.80	128.10	128.10	1,616,899
2021-12-10	135.00	136.30	133.10	133.80	873,821
2021-12-09	135.00	135.00	132.60	133.70	850,886
2021-12-08	132.60	134.40	130.40	134.10	3,354,409
2021-12-07	132.40	134.30	131.90	132.70	833,307
2021-12-06	132.50	133.80	130.40	133.30	1,417,496
2021-12-03	128.70	133.10	128.70	130.70	1,814,597
2021-12-02	129.00	132.00	128.60	131.40	1,033,529
2021-12-01	125.80	130.70	125.40	130.70	1,562,748
2021-11-30	122.00	129.50	119.40	125.00	4,228,958
2021-11-29	120.60	124.70	120.60	123.10	1,818,708
2021-11-26	131.20	131.20	120.60	120.60	2,907,462
2021-11-25	133.20	136.10	131.70	135.30	610,011
2021-11-24	130.00	133.70	130.00	132.90	986,738
2021-11-23	132.50	134.60	132.30	133.30	766,385
2021-11-22	131.00	134.30	130.90	133.50	1,033,624
2021-11-19	137.50	137.50	131.00	131.50	6,233,462
2021-11-18	130.90	135.40	130.90	133.80	769,526
2021-11-17	130.70	134.80	130.70	133.60	626,862
2021-11-16	134.00	134.60	132.80	134.00	2,187,883
2021-11-15	131.20	135.00	131.20	134.00	571,001
2021-11-12	137.50	137.50	134.00	134.00	727,432
2021-11-11	135.40	137.50	134.90	135.00	632,372
2021-11-10	134.90	136.70	134.70	136.00	1,396,785
2021-11-09	130.80	134.90	130.80	133.60	721,150
2021-11-08	131.00	134.10	131.00	132.60	431,442
2021-11-05	133.50	134.60	131.90	134.60	1,190,710
2021-11-04	134.20	135.30	132.30	132.30	639,248
2021-11-03	136.40	136.40	130.80	133.70	951,864
2021-11-02	129.00	133.40	129.00	133.20	3,198,495
2021-11-01	126.00	130.90	126.00	130.50	943,922
2021-10-29	126.10	129.40	126.00	129.20	6,685,512
2021-10-28	131.70	131.70	127.70	129.40	655,428
2021-10-27	125.30	129.40	125.30	128.00	594,616
2021-10-26	131.30	131.30	127.50	128.40	528,361
2021-10-25	128.00	129.60	127.60	128.00	697,351
2021-10-22	126.60	129.60	126.60	128.30	708,402
2021-10-21	128.50	130.60	127.80	129.30	846,566
2021-10-20	129.40	130.30	127.40	128.20	768,326
2021-10-19	129.70	130.60	128.70	129.50	827,825
2021-10-18	137.90	137.90	130.30	130.30	742,978
2021-10-15	137.80	137.80	134.20	135.20	644,210
2021-10-14	133.20	134.80	130.80	134.50	1,010,427
2021-10-13	132.80	134.00	131.40	131.60	616,789
2021-10-12	131.70	133.90	131.70	133.10	560,876
2021-10-11	136.60	136.60	133.30	133.70	649,039
2021-10-08	136.00	138.00	133.90	136.60	982,959
2021-10-07	135.60	135.80	131.60	133.40	934,983
2021-10-06	135.20	135.20	130.30	134.10	1,560,968
2021-10-05	137.40	137.40	135.10	136.20	1,363,236
2021-10-04	136.70	139.10	136.30	137.00	1,681,138
2021-10-01	145.60	145.60	134.80	137.80	4,710,869
2021-09-30	143.00	145.20	141.20	141.20	1,423,379
2021-09-29	147.00	147.00	141.50	144.30	1,254,475
2021-09-28	149.70	149.70	144.50	146.60	4,072,850
2021-09-27	144.20	147.10	142.40	146.10	3,083,807
2021-09-24	141.00	143.00	139.60	142.10	1,002,390
2021-09-23	138.90	141.60	138.10	140.00	1,359,202
2021-09-22	131.50	138.10	131.50	137.70	1,398,089
2021-09-21	133.80	134.90	130.40	134.90	868,685
2021-09-20	131.80	133.30	130.20	132.30	714,764
2021-09-17	130.00	135.60	130.00	134.40	3,076,440
2021-09-16	127.50	133.20	127.50	133.20	1,599,567
2021-09-15	132.00	134.20	129.50	129.50	1,241,112
2021-09-14	134.90	137.70	134.50	134.50	1,142,300
2021-09-13	137.10	139.00	135.70	138.00	1,035,266
2021-09-10	136.50	137.20	135.50	137.00	989,403
2021-09-09	137.00	137.00	133.30	136.10	948,466
2021-09-08	133.00	136.40	133.00	134.80	1,412,069
2021-09-07	139.10	139.10	133.10	133.40	861,902
2021-09-06	136.00	136.90	134.10	136.10	892,940
2021-09-03	138.00	140.20	134.90	135.70	3,011,611
2021-09-02	142.00	142.00	137.60	139.10	896,705
2021-09-01	142.00	142.30	138.30	139.00	3,552,060
2021-08-31	142.50	142.50	139.30	142.00	1,702,433
2021-08-30	140.20	140.20	140.20	140.20	0
2021-08-27	139.50	140.40	137.40	140.20	871,016
2021-08-26	136.80	138.50	136.50	137.80	594,642
2021-08-25	136.20	139.30	136.20	137.10	1,088,918
2021-08-24	134.40	136.00	132.80	136.00	1,074,150
2021-08-23	133.50	133.50	131.20	132.40	678,505
2021-08-20	129.80	131.70	129.80	131.40	5,176,756
2021-08-19	133.00	133.10	129.90	129.90	1,481,706
2021-08-18	130.70	135.20	130.70	134.20	1,468,985
2021-08-17	129.80	131.90	129.40	131.00	783,504
2021-08-16	132.50	133.70	130.10	130.20	729,466
2021-08-13	134.00	134.00	131.20	132.70	1,239,033
2021-08-12	129.00	134.00	129.00	132.00	3,174,339
2021-08-11	130.90	131.90	129.60	131.90	878,378
2021-08-10	129.50	131.00	128.40	130.80	654,795
2021-08-09	129.50	131.00	129.20	131.00	628,290
2021-08-06	132.70	132.70	129.20	130.00	573,900
2021-08-05	130.60	134.20	130.00	133.20	1,135,543
2021-08-04	132.50	132.50	130.20	131.00	944,062
2021-08-03	132.50	132.50	129.00	130.80	825,906
2021-08-02	130.00	132.40	129.20	130.00	945,703
2021-07-30	131.80	132.50	129.20	130.50	3,780,768
2021-07-29	129.00	133.10	129.00	131.80	2,194,333
2021-07-28	133.90	134.30	129.10	129.60	2,652,181
2021-07-27	133.00	135.00	131.40	133.20	3,485,129
2021-07-26	125.80	129.40	124.90	128.90	1,309,838
2021-07-23	124.40	128.10	124.40	126.50	1,906,623
2021-07-22	120.50	129.20	120.50	126.50	2,528,261
2021-07-21	120.10	123.80	118.60	123.80	2,385,041
2021-07-20	117.00	118.80	116.50	117.50	2,149,941
2021-07-19	123.30	123.30	117.30	117.30	1,974,422
2021-07-16	125.90	125.90	122.00	123.30	2,309,100
2021-07-15	124.40	124.40	122.40	123.10	899,109
2021-07-14	125.20	125.20	122.80	124.10	777,765
2021-07-13	124.30	127.40	124.30	125.30	1,847,523
2021-07-12	129.00	129.00	124.00	124.90	1,474,423
2021-07-09	126.00	128.00	125.50	127.00	909,274
2021-07-08	128.00	129.80	125.80	125.90	1,453,801
2021-07-07	129.90	130.00	129.00	129.80	1,300,050
2021-07-06	133.30	133.30	129.30	129.60	1,426,976
2021-07-05	129.60	132.60	129.20	132.30	1,466,378
2021-07-02	133.00	133.00	128.70	129.50	1,748,859
2021-07-01	128.50	130.00	126.40	130.00	3,303,660
2021-06-30	129.90	129.90	124.60	125.60	2,050,365
2021-06-29	128.50	130.20	127.00	127.40	1,392,518
2021-06-28	129.80	129.80	127.10	127.30	1,421,921
2021-06-25	128.00	128.00	125.50	127.90	1,479,012
2021-06-24	128.80	129.30	127.00	127.00	3,419,129
2021-06-23	127.90	129.60	126.80	128.30	2,008,871
2021-06-22	125.10	128.40	125.10	128.20	1,799,229
2021-06-21	122.20	124.80	121.40	124.50	3,015,304
2021-06-18	128.00	128.40	123.90	124.20	4,892,567
2021-06-17	128.00	128.90	127.30	128.00	2,425,882
2021-06-16	132.40	132.40	127.50	127.50	2,861,780
2021-06-15	130.50	133.10	128.80	129.00	3,370,214
2021-06-14	132.30	133.00	129.90	132.20	2,529,157
2021-06-11	133.00	133.30	131.20	131.70	2,269,971
2021-06-10	134.10	138.30	132.70	132.70	2,753,481
2021-06-09	137.00	138.50	136.60	137.50	1,453,857
2021-06-08	132.30	138.30	132.30	138.30	14,475,255
2021-06-07	135.70	137.00	135.10	135.60	1,388,673
2021-06-04	133.00	137.70	133.00	135.80	2,430,894
2021-06-03	139.10	139.10	134.50	135.70	7,693,780
2021-06-02	143.30	143.30	136.40	137.20	29,713,861
2021-06-01	142.70	145.20	141.00	143.30	2,615,227
2021-05-28	145.00	145.00	140.00	140.90	3,153,343
2021-05-27	145.60	147.80	143.60	144.70	5,806,856
2021-05-26	145.60	145.60	139.00	144.90	5,484,963
2021-05-25	155.00	157.80	141.00	144.00	18,151,574
2021-05-24	164.20	171.50	164.20	170.80	4,877,464
2021-05-21	167.50	168.90	165.10	167.40	3,125,921
2021-05-20	170.00	170.00	166.70	167.40	8,849,461
2021-05-19	170.00	174.20	166.80	167.10	1,941,641
2021-05-18	169.40	170.00	166.00	169.00	972,507
2021-05-17	170.00	170.00	164.40	166.30	1,320,060
2021-05-14	167.50	169.00	164.30	166.20	1,703,864
2021-05-13	158.90	163.20	158.30	163.00	538,474
2021-05-12	169.70	169.70	162.10	163.00	1,276,426
2021-05-11	164.10	169.80	161.70	165.50	4,065,366
2021-05-10	157.60	163.80	157.60	162.00	444,040
2021-05-07	160.80	162.10	159.20	161.40	836,491
2021-05-06	160.30	163.00	158.10	159.00	846,708
2021-05-05	157.90	161.10	157.70	158.90	1,013,715
2021-05-04	159.10	164.20	158.50	161.70	2,362,126
2021-04-30	155.50	159.60	154.70	158.70	1,831,566
2021-04-29	156.00	156.00	153.40	154.30	1,165,352
2021-04-28	161.30	161.30	155.60	155.60	3,921,091
2021-04-27	157.20	160.30	154.00	157.70	2,881,775
2021-04-26	158.40	158.40	154.00	155.00	1,064,360
2021-04-23	155.00	156.20	154.80	155.90	658,399
2021-04-22	157.70	157.70	154.40	156.20	772,148
2021-04-21	159.60	159.60	153.40	154.70	830,806
2021-04-20	161.10	161.10	155.40	155.60	1,090,388
2021-04-19	163.30	163.30	159.20	161.90	2,470,257
2021-04-16	162.60	162.60	157.90	159.50	889,361
2021-04-15	163.00	163.00	158.50	158.90	945,383
2021-04-14	164.00	164.00	157.90	160.20	793,693
2021-04-13	158.50	161.60	158.50	160.80	1,009,362
2021-04-12	162.80	162.80	156.70	158.90	767,863
2021-04-09	157.70	161.90	157.70	158.50	6,349,702
2021-04-08	162.40	163.20	160.00	161.00	1,030,841
2021-04-07	161.40	162.90	159.90	160.50	910,601
2021-04-06	158.00	159.80	157.20	159.50	1,222,841
2021-04-01	158.60	158.60	155.10	155.40	729,222
2021-03-31	157.50	158.40	154.60	157.20	1,823,815
2021-03-30	156.50	156.50	153.70	154.80	920,729
2021-03-29	152.00	154.80	152.00	153.60	1,065,942
2021-03-26	148.00	155.10	148.00	153.80	1,204,711
2021-03-25	153.00	153.00	148.20	151.80	914,365
2021-03-24	152.00	153.40	149.10	152.30	1,177,466
2021-03-23	155.10	155.10	150.80	150.90	1,301,051
2021-03-22	153.50	156.80	152.90	154.00	2,046,446
2021-03-19	155.50	157.00	153.90	156.00	7,878,578
2021-03-18	157.50	158.10	154.90	156.10	1,477,226
2021-03-17	163.00	163.00	157.10	157.10	1,455,235
2021-03-16	157.70	160.00	156.30	159.60	1,356,949
2021-03-15	159.00	159.00	155.50	156.00	1,116,383
2021-03-12	153.00	155.90	152.60	155.40	1,794,059
2021-03-11	153.00	153.00	149.40	152.70	3,512,899
2021-03-10	156.00	156.50	151.70	151.90	2,255,301
2021-03-09	156.30	157.20	154.50	154.70	3,596,161
2021-03-08	157.20	157.20	152.00	154.90	1,586,742
2021-03-05	157.40	157.70	153.10	154.00	3,011,869
2021-03-04	151.70	159.30	151.20	157.20	3,975,476
2021-03-03	152.20	154.30	151.50	152.90	3,781,634
2021-03-02	155.10	156.00	151.00	151.70	2,313,331
2021-03-01	154.10	157.40	153.10	155.10	3,521,623
2021-02-26	152.60	155.80	150.20	151.90	3,304,894
2021-02-25	153.80	157.10	153.50	154.80	12,925,889
2021-02-24	151.40	159.00	150.70	153.80	7,286,296
2021-02-23	140.10	150.40	140.10	148.00	10,507,562
2021-02-22	137.00	143.70	135.00	143.30	6,171,349
2021-02-19	139.00	140.80	136.10	137.00	4,578,718
2021-02-18	132.00	137.90	132.00	136.80	2,625,637
2021-02-17	133.10	134.00	131.90	134.00	1,707,087
2021-02-16	135.40	137.40	132.70	133.50	1,942,997
2021-02-15	130.40	135.80	129.50	135.10	1,819,708
2021-02-12	128.30	129.60	126.00	129.60	1,171,065
2021-02-11	126.90	130.10	126.90	128.60	2,263,093
2021-02-10	127.50	130.80	126.10	130.00	1,701,588
2021-02-09	123.20	127.60	122.90	127.10	2,723,268
2021-02-08	122.90	124.40	121.80	123.20	1,381,687
2021-02-05	122.60	122.90	118.90	122.20	1,888,685
2021-02-04	119.10	121.70	118.30	120.10	2,043,955
2021-02-03	115.90	120.50	115.90	119.10	1,312,206
2021-02-02	115.30	118.90	115.30	118.90	1,546,725
2021-02-01	118.90	119.00	114.90	116.60	2,190,294
2021-01-29	116.20	117.40	114.30	116.40	3,075,518
2021-01-28	120.50	121.90	116.00	118.20	2,015,940
2021-01-27	116.40	129.70	115.50	121.30	6,331,334
2021-01-26	116.00	118.80	109.80	113.20	5,263,676
2021-01-25	114.50	117.70	114.10	116.50	2,053,826
2021-01-22	113.40	117.30	110.50	117.00	3,919,426
2021-01-21	115.10	117.40	114.10	114.70	1,991,844
2021-01-20	112.10	118.10	112.10	117.50	1,791,712
2021-01-19	112.00	115.10	111.90	115.00	6,968,955
2021-01-18	112.70	112.70	108.90	112.00	1,156,366
2021-01-15	112.30	112.30	107.80	111.50	2,428,064
2021-01-14	108.50	111.50	106.50	110.20	2,073,935
2021-01-13	108.50	108.50	105.50	105.90	3,398,006
2021-01-12	107.00	110.30	107.00	107.80	2,520,918
2021-01-11	109.70	109.80	107.00	108.90	15,987,987
2021-01-08	111.50	112.30	110.00	110.00	3,319,440
2021-01-07	110.00	111.40	109.40	110.80	1,349,835
2021-01-06	112.00	115.10	110.20	111.40	1,558,703
2021-01-05	110.70	114.50	110.40	114.40	1,088,542
2021-01-04	119.00	119.40	109.20	110.30	2,187,984
2020-12-31	116.00	118.20	116.00	116.50	543,842
2020-12-30	120.50	120.50	117.50	118.00	1,520,301
2020-12-29	120.00	122.30	116.40	117.60	2,611,682
2020-12-24	120.40	120.40	116.70	117.30	724,888
2020-12-23	109.20	117.40	109.20	116.50	3,237,110
2020-12-22	110.60	111.30	107.50	110.60	1,655,603
2020-12-21	110.50	111.50	105.00	109.20	1,541,849
2020-12-18	115.00	115.00	111.50	113.00	4,767,035
2020-12-17	119.40	119.40	114.10	114.60	2,634,695
2020-12-16	115.40	121.00	115.40	117.00	3,635,113
2020-12-15	118.00	118.10	114.80	118.10	2,311,493
2020-12-14	116.80	119.90	115.50	116.00	948,769
2020-12-11	119.70	119.70	112.60	114.60	2,204,111
2020-12-10	119.00	120.20	116.00	116.00	2,046,272
2020-12-09	117.10	120.10	114.60	119.10	1,463,983
2020-12-08	122.10	123.60	115.90	116.50	6,591,030
2020-12-07	127.50	127.50	122.60	123.60	2,297,263
2020-12-04	129.10	129.10	126.50	128.00	6,151,596
2020-12-03	124.20	127.60	123.00	126.80	4,467,422
2020-12-02	123.30	123.60	119.70	122.90	2,557,763
2020-12-01	118.50	124.10	117.50	124.00	4,496,833
2020-11-30	117.00	121.70	115.20	117.10	5,056,375
2020-11-27	117.00	117.00	113.30	117.00	5,941,268
2020-11-26	119.00	119.00	112.50	115.60	5,808,235
2020-11-25	125.00	125.00	115.80	115.80	3,914,376
2020-11-24	116.00	127.00	116.00	124.00	11,589,397
2020-11-23	115.00	121.10	114.80	118.80	1,540,573
2020-11-20	113.50	115.50	112.60	113.30	673,687
2020-11-19	115.90	118.40	114.30	115.10	1,919,207
2020-11-18	121.90	122.10	116.80	119.00	3,254,192
2020-11-17	127.50	128.40	121.50	121.90	1,759,650
2020-11-16	121.00	129.40	120.10	127.20	1,418,575
2020-11-13	120.00	120.70	117.50	120.00	849,017
2020-11-12	118.60	120.60	116.00	119.00	1,611,402
2020-11-11	122.10	123.90	115.60	119.20	2,110,235
2020-11-10	114.50	121.70	110.60	120.90	1,744,036
2020-11-09	92.05	117.50	90.20	115.70	3,583,663
2020-11-06	92.90	92.90	89.60	90.70	946,917
2020-11-05	93.05	93.05	88.00	91.15	975,544
2020-11-04	90.80	92.30	88.90	91.15	2,044,686
2020-11-03	90.20	91.80	89.90	91.40	646,520
2020-11-02	89.00	90.15	87.95	89.35	798,490
2020-10-30	88.00	90.45	88.00	90.45	1,319,107
2020-10-29	88.10	92.10	87.90	89.20	1,261,390
2020-10-28	93.40	93.40	87.25	90.30	1,332,722
2020-10-27	95.00	96.00	92.00	93.00	1,409,199
2020-10-26	100.00	100.10	95.45	96.20	793,870
2020-10-23	102.10	103.80	100.30	100.40	1,345,530
2020-10-22	97.60	103.50	97.60	102.90	1,092,541
2020-10-21	99.15	100.30	97.35	99.45	970,809
2020-10-20	95.20	98.45	92.80	98.00	1,290,202
2020-10-16	98.95	98.95	95.30	96.05	1,521,744
2020-10-15	102.40	102.40	95.40	96.25	2,108,961
2020-10-14	104.90	104.90	101.90	104.40	698,542
2020-10-13	107.00	107.00	102.80	102.80	719,140
2020-10-12	106.70	107.70	105.60	106.00	1,031,175
2020-10-09	103.10	105.50	102.30	105.10	3,594,498
2020-10-08	104.30	107.20	102.00	102.00	1,491,689
2020-10-07	104.00	104.70	102.30	103.40	2,309,422
2020-10-06	92.65	105.50	92.65	103.00	2,808,302
2020-10-05	102.10	102.90	88.00	95.00	8,693,729
2020-10-02	101.60	102.80	99.35	101.80	1,029,891
2020-10-01	99.85	104.40	99.40	100.10	3,323,724
2020-09-30	98.00	100.40	97.55	98.00	14,560,049
2020-09-29	105.00	105.30	100.00	100.00	2,373,496
2020-09-28	102.30	106.70	102.30	105.30	3,564,965
2020-09-25	103.20	104.20	101.00	103.00	1,684,927
2020-09-24	99.50	104.20	99.00	101.50	1,652,855
2020-09-23	98.05	102.60	96.55	100.00	5,326,959
2020-09-22	98.00	99.70	95.00	95.95	3,477,155
2020-09-21	110.00	110.00	97.20	97.80	3,045,695
2020-09-18	110.00	110.20	106.40	110.00	2,594,461
2020-09-17	110.00	111.50	108.90	110.00	1,429,269
2020-09-16	110.00	112.80	109.30	112.30	946,414
2020-09-15	114.10	116.00	110.40	111.50	1,043,030
2020-09-14	114.80	115.10	112.90	115.10	525,966
2020-09-11	115.60	116.90	113.40	113.90	377,402
2020-09-10	117.20	119.00	113.50	118.65	196,785
2020-09-09	117.80	119.30	116.70	118.65	3,828,853
2020-09-08	121.80	122.50	116.10	118.00	584,569
2020-09-07	121.60	123.00	119.30	120.05	369,688
2020-09-04	120.70	122.50	118.30	120.75	709,591
2020-09-03	122.00	124.20	117.90	118.25	1,033,761
2020-09-02	122.70	124.20	120.70	122.15	590,516
2020-09-01	128.80	128.80	119.70	121.70	926,060
2020-08-28	128.80	128.80	125.10	125.50	601,931
2020-08-27	125.50	128.00	124.10	127.15	1,768,454
2020-08-26	122.00	125.10	122.00	124.25	334,790
2020-08-25	122.60	127.10	122.50	123.30	588,430
2020-08-24	125.50	125.70	122.70	125.25	646,587
2020-08-21	124.60	127.60	117.80	123.65	4,832,248
2020-08-20	121.40	126.90	120.70	126.20	1,049,172
2020-08-19	119.40	121.40	118.50	120.10	557,020
2020-08-18	122.10	126.20	118.90	119.30	1,282,178
2020-08-17	120.50	125.30	120.00	124.75	1,899,586
2020-08-14	125.70	127.00	120.00	121.25	1,657,553
2020-08-13	129.30	133.30	123.90	127.95	1,319,202
2020-08-12	133.00	133.40	129.90	131.05	2,504,711
2020-08-11	129.30	134.50	129.30	133.30	611,829
2020-08-10	131.50	132.90	124.30	127.85	720,354
2020-08-07	127.20	131.50	123.60	130.35	962,926
2020-08-06	129.90	130.40	123.90	124.25	1,054,607
2020-08-05	124.30	131.70	124.30	130.75	960,236
2020-08-04	123.20	128.10	123.20	126.85	1,276,706
2020-08-03	127.70	128.00	122.20	124.75	1,948,680
2020-07-31	128.90	130.20	123.10	127.35	1,127,531
2020-07-30	127.30	128.40	124.50	126.55	440,407
2020-07-29	122.50	129.20	120.70	126.55	1,710,713
2020-07-28	113.60	125.60	112.00	124.75	2,446,581
2020-07-27	110.00	111.80	108.00	111.20	5,332,622
2020-07-24	111.60	111.80	109.50	110.45	1,105,320
2020-07-23	116.50	116.50	111.80	112.85	2,003,778
2020-07-22	116.80	116.80	113.50	114.90	1,802,104
2020-07-21	118.00	120.40	114.70	115.90	1,545,548
2020-07-20	117.10	117.30	114.80	118.35	2,448,310
2020-07-17	113.00	118.90	113.00	118.35	908,916
2020-07-16	121.30	121.30	114.00	115.55	1,483,432
2020-07-15	121.00	123.30	119.20	122.25	857,910
2020-07-14	117.30	120.40	116.90	119.85	1,688,863
2020-07-13	120.50	121.30	118.60	120.35	612,833
2020-07-10	114.60	119.20	113.10	118.40	1,672,283
2020-07-09	120.20	120.80	115.00	115.35	1,575,173
2020-07-08	118.20	122.70	117.10	119.05	2,715,671
2020-07-07	121.00	122.30	118.30	120.55	970,861
2020-07-06	126.60	126.90	120.60	120.75	600,796
2020-07-03	128.60	128.60	123.60	124.10	600,328
2020-07-02	126.00	130.50	125.10	125.55	950,019
2020-07-01	127.60	127.80	121.80	126.80	1,393,909
2020-06-30	127.60	130.20	125.00	130.35	838,425
2020-06-29	127.60	132.50	127.50	130.85	541,785
2020-06-26	127.00	130.90	126.40	126.10	467,286
2020-06-25	128.90	129.00	123.70	130.30	2,511,503
2020-06-24	134.00	138.00	130.70	136.95	427,460
2020-06-23	136.50	139.20	135.40	136.95	13,780,145
2020-06-22	135.80	138.90	134.10	137.15	959,381
2020-06-19	142.00	142.00	136.50	136.95	516,175
2020-06-18	138.80	141.40	135.80	138.80	793,789
2020-06-17	135.30	138.90	133.90	137.25	679,850
2020-06-16	140.10	145.50	135.20	137.25	928,485
2020-06-15	134.00	137.00	129.50	136.85	1,151,945
2020-06-12	136.70	138.20	132.20	134.00	1,283,108
2020-06-11	150.00	150.00	135.30	137.75	1,172,453
2020-06-10	147.10	150.10	143.80	147.65	1,075,448
2020-06-09	151.00	151.90	142.70	146.10	2,215,611
2020-06-08	151.70	153.80	146.50	151.20	1,338,495
2020-06-05	145.30	151.70	144.20	148.25	2,265,705
2020-06-04	140.30	150.20	139.40	142.75	3,424,900
2020-06-03	136.10	144.80	134.90	143.60	2,865,227
2020-06-02	135.80	141.00	133.40	135.20	1,702,697
2020-06-01	135.20	139.30	133.70	137.20	845,959
2020-05-29	134.40	138.30	132.10	137.40	1,290,872
2020-05-28	145.70	146.20	136.90	137.40	21,257,381
2020-05-27	129.00	145.20	128.80	127.55	4,950,676
2020-05-26	132.00	133.00	125.20	127.55	4,036,478
2020-05-22	134.20	134.20	123.40	132.85	1,308,585
2020-05-21	138.00	138.50	131.90	132.85	1,626,947
2020-05-20	139.30	141.00	132.80	138.60	3,388,558
2020-05-19	142.00	151.80	137.40	139.15	3,265,898
2020-05-18	147.30	158.40	147.30	150.90	746,535
2020-05-15	148.00	153.60	147.60	148.30	1,594,423
2020-05-14	164.40	164.40	137.90	144.45	2,761,932
2020-05-13	168.60	170.60	162.70	168.65	1,209,884
2020-05-12	176.90	177.30	169.10	169.90	1,666,489
2020-05-11	178.10	180.30	172.50	177.05	950,480
2020-05-07	173.40	178.30	173.40	174.00	1,226,814
2020-05-06	169.50	174.80	169.20	171.45	1,476,292
2020-05-05	174.70	181.00	171.30	172.80	732,321
2020-05-04	170.40	179.40	168.90	178.90	1,144,577
2020-05-01	176.70	180.00	171.10	172.00	2,216,965
2020-04-30	190.70	193.70	178.20	187.90	413,597
2020-04-29	185.00	189.00	178.30	187.90	1,124,255
2020-04-28	170.00	183.50	166.00	170.95	1,159,631
2020-04-27	168.20	179.40	168.20	170.95	942,771
2020-04-24	168.90	178.30	165.70	171.75	1,244,396
2020-04-23	170.00	170.00	164.50	165.95	1,616,891
2020-04-22	165.50	169.20	163.90	167.25	1,116,959
2020-04-21	170.10	177.00	165.90	167.25	2,059,460
2020-04-20	167.40	169.70	164.20	168.30	2,002,739
2020-04-17	167.00	171.00	161.80	163.30	1,369,921
2020-04-16	159.60	164.90	159.40	162.90	1,650,541
2020-04-15	165.00	168.10	159.30	160.70	1,049,396
2020-04-14	175.70	177.90	167.50	173.95	651,354
2020-04-09	170.50	176.50	166.50	173.95	1,434,242
2020-04-08	168.60	172.80	166.20	168.40	4,060,345
2020-04-07	160.00	179.90	160.00	157.90	3,408,336
2020-04-06	145.00	158.70	145.00	145.20	563,427
2020-04-03	145.70	147.20	142.20	145.80	46,813
2020-04-03	145.70	147.90	142.20	145.20	1,858,900
2020-04-02	154.30	154.30	141.40	145.80	2,257,092
2020-04-02	154.30	154.30	141.40	149.85	615,715
2020-04-01	157.50	159.40	146.50	151.20	3,963,651
2020-04-01	157.50	159.40	146.50	163.38	2,669,872
2020-03-31	163.00	169.80	160.55	162.13	1,142,265
2020-03-30	163.15	163.25	156.90	172.18	2,062,369
2020-03-27	183.95	185.00	170.35	183.83	5,449,561
2020-03-26	163.85	179.95	158.45	162.13	1,615,062
2020-03-25	155.50	175.00	155.50	151.98	2,065,737
2020-03-24	136.75	150.90	136.45	135.55	997,650
2020-03-23	128.20	145.00	127.50	133.43	1,134,589
2020-03-20	134.05	152.55	128.80	132.23	1,095,975
2020-03-19	110.30	141.80	101.40	109.28	6,293,353
2020-03-18	101.05	102.65	87.08	100.03	1,076,193
2020-03-17	107.70	109.35	83.40	104.98	7,702,935
2020-03-16	142.00	142.00	113.85	142.90	3,145,981
2020-03-13	153.70	155.40	147.10	152.80	3,139,079
2020-03-12	161.90	167.20	158.35	175.30	1,122,455
2020-03-11	184.65	185.80	179.75	182.98	506,422
2020-03-10	188.45	189.70	181.60	184.70	1,370,195
2020-03-09	190.40	195.65	182.00	197.78	6,378,454
2020-03-06	203.00	203.50	194.35	197.78	5,835,959
2020-03-05	215.20	218.40	203.80	218.60	3,044,979
2020-03-04	217.30	221.80	210.60	214.70	6,322,901
2020-03-03	211.30	216.00	211.30	207.70	513,159
2020-03-02	210.10	215.70	203.10	209.95	1,003,226
2020-02-28	209.70	213.00	205.40	216.25	1,050,772
2020-02-27	223.30	223.30	214.30	225.35	976,016
2020-02-26	230.80	230.80	223.60	230.85	881,368
2020-02-25	242.20	242.20	230.70	240.05	794,885
2020-02-24	247.10	249.90	242.20	252.10	5,838,803
2020-02-21	245.70	252.40	245.70	252.10	2,240,293
2020-02-20	253.40	253.40	249.80	251.05	1,566,817
2020-02-19	249.00	251.90	248.80	251.35	621,133
2020-02-18	245.60	251.50	245.60	249.90	878,663
2020-02-17	248.20	248.40	246.60	248.25	698,791
2020-02-14	246.80	247.20	239.80	247.10	463,280
2020-02-13	249.40	249.40	241.80	243.00	553,062
2020-02-12	243.10	249.70	243.00	246.75	1,783,578
2020-02-11	238.30	240.60	237.80	239.15	829,666
2020-02-10	235.60	239.80	235.60	239.65	378,192
2020-02-07	239.40	240.00	236.90	238.85	1,016,035
2020-02-06	244.20	246.40	238.80	240.05	668,042
2020-02-05	244.80	244.80	240.60	241.75	1,104,904
2020-02-04	243.00	245.60	241.30	242.45	1,218,849
2020-02-03	245.30	246.10	237.90	239.80	1,973,826
2020-01-31	242.70	246.20	239.70	240.55	838,774
2020-01-30	241.60	243.80	240.00	240.55	1,427,769
2020-01-29	246.50	246.50	243.60	244.25	1,160,445
2020-01-28	245.80	249.60	241.50	245.95	2,270,231
2020-01-27	245.90	249.30	245.90	248.20	749,876
2020-01-24	248.10	254.00	248.10	251.65	1,109,624
2020-01-23	249.10	249.10	244.20	247.40	920,925
2020-01-22	240.10	245.50	240.10	245.15	582,821
2020-01-21	242.10	243.60	241.60	242.70	494,373
2020-01-20	250.00	250.00	244.10	245.35	497,958
2020-01-17	250.70	250.70	245.50	246.60	678,554
2020-01-16	249.00	249.30	244.80	246.30	621,367
2020-01-15	245.10	250.10	245.10	248.20	1,212,856
2020-01-14	245.10	250.60	245.10	249.95	1,422,494
2020-01-13	251.90	251.90	247.10	249.15	1,332,121
2020-01-10	248.70	251.90	246.60	247.10	2,977,720
2020-01-09	256.00	256.00	250.20	252.35	473,308
2020-01-08	253.80	256.80	252.70	253.45	877,875
2020-01-07	257.40	260.20	256.60	257.35	965,835
2020-01-06	257.50	262.40	256.00	261.10	665,075
2020-01-03	264.60	266.10	259.30	261.20	997,281
2020-01-02	265.10	269.60	263.50	265.90	841,745
2019-12-31	269.00	269.90	266.50	268.20	218,641
2019-12-30	269.70	269.70	266.30	267.40	361,135
2019-12-27	270.90	270.90	267.40	268.50	500,273
2019-12-24	267.10	269.00	267.00	268.60	117,018
2019-12-23	267.00	270.10	264.90	265.95	541,081
2019-12-20	266.00	269.20	261.00	266.95	2,582,794
2019-12-19	267.20	270.50	266.20	267.70	757,326
2019-12-18	265.90	269.50	265.80	269.05	2,050,759
2019-12-17	277.70	278.40	266.80	268.45	1,989,223
2019-12-16	274.00	282.20	272.60	279.95	2,555,484
2019-12-13	260.00	274.20	259.10	273.35	2,767,210
2019-12-12	254.60	258.00	254.60	256.25	1,161,868
2019-12-11	257.30	258.40	252.60	257.35	1,035,071
2019-12-10	254.50	259.30	251.70	258.75	1,657,977
2019-12-09	251.90	253.90	250.60	253.55	1,044,862
2019-12-06	245.00	247.50	244.20	244.15	318,249
2019-12-05	242.00	242.00	238.80	240.55	480,853
2019-12-04	236.40	242.40	236.40	240.55	1,410,110
2019-12-03	240.60	243.60	238.70	239.25	1,036,047
2019-12-02	244.00	245.10	236.00	242.55	1,388,254
2019-11-29	248.00	248.60	242.90	243.95	1,181,134
2019-11-28	240.90	249.20	239.80	247.95	1,587,776
2019-11-27	240.90	246.50	237.70	238.35	1,488,928
2019-11-26	241.80	243.20	229.40	240.25	3,842,748
2019-11-25	243.80	248.30	243.60	247.55	1,274,353
2019-11-22	242.80	247.10	242.70	244.25	1,591,253
2019-11-21	243.60	244.60	242.30	243.45	721,659
2019-11-20	244.90	246.70	242.60	246.50	601,274
2019-11-19	247.60	248.10	243.40	244.05	764,177
2019-11-18	244.00	249.40	244.00	246.60	2,719,044
2019-11-15	242.30	246.50	242.00	245.95	730,890
2019-11-14	242.40	243.90	241.70	242.50	1,090,997
2019-11-13	242.10	244.00	242.10	243.35	1,764,458
2019-11-12	243.10	244.70	240.60	243.90	2,730,540
2019-11-11	242.10	243.80	240.30	241.80	911,187
2019-11-08	241.90	244.60	241.80	243.45	797,068
2019-11-07	238.00	244.60	238.00	243.35	1,270,909
2019-11-06	235.90	237.50	235.30	236.55	16,363,739
2019-11-05	235.30	236.50	232.50	236.05	1,319,311
2019-11-04	233.10	234.10	232.00	232.85	392,455
2019-11-01	232.20	233.70	231.20	233.25	757,751
2019-10-31	235.50	236.00	231.90	233.00	1,205,409
2019-10-30	236.00	237.00	234.20	234.45	1,081,623
2019-10-29	234.00	236.40	234.00	235.55	402,025
2019-10-28	235.00	236.20	234.20	235.55	477,941
2019-10-25	237.00	237.00	234.10	235.90	593,485
2019-10-24	238.80	238.80	235.70	236.20	1,399,252
2019-10-23	236.20	238.10	234.60	237.80	5,097,632
2019-10-22	237.20	238.00	234.90	236.25	766,362
2019-10-21	237.80	238.60	237.20	237.60	1,539,766
2019-10-18	236.50	239.40	235.90	238.20	2,397,856
2019-10-17	234.40	240.70	232.60	238.05	1,659,026
2019-10-16	235.70	235.70	229.20	234.10	1,642,201
2019-10-15	236.60	238.50	232.80	235.15	1,515,624
2019-10-14	231.00	236.30	231.00	235.15	1,084,615
2019-10-11	222.00	235.40	220.00	234.50	2,706,997
2019-10-10	221.70	221.70	219.10	220.50	415,476
2019-10-09	222.50	222.50	219.40	220.50	791,904
2019-10-08	225.10	226.30	221.60	222.65	1,590,350
2019-10-07	228.50	228.50	225.30	225.45	818,229
2019-10-04	227.00	227.90	224.50	227.65	999,785
2019-10-03	223.80	226.50	221.70	225.65	766,286
2019-10-02	221.90	227.10	221.90	222.85	1,055,874
2019-10-01	224.80	227.20	224.00	225.55	4,243,383
2019-09-30	224.60	227.10	223.30	225.75	640,571
2019-09-27	227.90	227.90	222.60	223.05	683,144
2019-09-26	224.30	227.70	221.60	223.85	1,308,487
2019-09-25	225.60	227.40	224.10	225.75	731,461
2019-09-24	225.00	228.90	225.00	227.75	728,467
2019-09-23	228.00	228.40	226.10	227.00	789,402
2019-09-20	227.00	229.20	224.70	226.70	3,290,150
2019-09-19	223.00	228.90	221.90	226.85	2,117,383
2019-09-18	225.40	226.80	221.10	223.15	1,503,580
2019-09-17	227.60	228.60	225.30	226.55	1,376,477
2019-09-16	226.80	229.70	226.50	227.65	858,455
2019-09-13	227.90	230.50	226.80	228.20	1,114,173
2019-09-12	227.00	229.70	224.80	227.15	1,463,183
2019-09-11	222.00	228.90	222.00	226.90	1,525,123
2019-09-10	222.40	222.70	219.50	221.75	960,293
2019-09-09	224.90	226.40	220.70	221.60	841,958
2019-09-06	225.00	227.00	223.20	224.85	1,046,828
2019-09-05	223.80	226.60	223.80	225.25	937,231
2019-09-04	218.00	227.10	218.00	226.05	2,187,063
2019-09-03	212.30	217.00	209.40	216.30	1,750,436
2019-09-02	210.00	213.30	207.60	209.90	1,085,007
2019-08-30	203.60	210.20	203.60	209.15	612,382
2019-08-29	203.40	208.10	203.40	207.00	441,059
2019-08-28	203.90	208.10	203.90	207.00	742,400
2019-08-27	204.60	208.00	201.40	207.55	1,270,675
2019-08-23	210.80	210.90	206.80	208.65	203,584
2019-08-22	206.60	210.60	206.60	208.65	662,744
2019-08-21	206.90	209.10	205.30	207.85	1,497,813
2019-08-20	207.00	207.50	204.40	205.45	617,894
2019-08-19	205.90	206.20	203.80	205.65	1,051,310
2019-08-16	200.10	204.00	200.10	203.90	1,102,768
2019-08-15	204.80	204.90	200.50	200.85	633,518
2019-08-14	205.90	207.40	202.60	202.80	754,872
2019-08-13	204.70	207.30	204.10	206.70	810,399
2019-08-12	209.20	209.20	205.80	206.00	524,239
2019-08-09	210.80	210.80	206.50	206.95	702,826
2019-08-08	209.50	209.50	206.00	207.85	829,878
2019-08-07	209.20	209.20	205.20	207.15	842,251
2019-08-06	204.70	209.90	204.70	207.55	850,143
2019-08-05	210.00	210.00	206.10	207.75	921,243
2019-08-02	213.90	215.20	211.10	211.50	854,604
2019-08-01	211.40	216.00	211.40	215.25	1,680,726
2019-07-31	214.10	215.60	211.70	214.05	3,668,685
2019-07-30	217.70	219.30	209.30	215.75	5,978,889
2019-07-29	226.00	227.40	224.90	225.50	750,967
2019-07-26	224.30	225.50	222.90	224.60	646,012
2019-07-25	225.00	226.00	223.70	225.50	820,046
2019-07-24	227.00	228.10	224.70	225.65	1,290,798
2019-07-23	228.50	230.40	225.00	227.40	1,666,782
2019-07-22	226.20	227.30	224.60	226.85	1,296,542
2019-07-19	225.80	229.50	223.90	225.90	4,809,789
2019-07-18	226.00	227.10	222.60	223.65	955,003
2019-07-17	224.80	226.10	223.70	225.90	706,306
2019-07-16	226.50	227.10	223.80	226.35	757,006
2019-07-15	225.40	227.30	225.20	225.55	484,979
2019-07-12	222.40	226.40	222.30	225.50	894,607
2019-07-11	222.50	225.60	222.00	224.05	1,351,594
2019-07-10	224.30	225.40	222.40	223.85	712,246
2019-07-09	224.40	226.60	223.10	225.90	636,496
2019-07-08	224.20	227.50	224.20	225.40	876,828
2019-07-05	226.00	226.80	225.00	225.75	927,244
2019-07-04	222.70	226.00	222.70	225.60	884,416
2019-07-03	221.10	224.40	219.50	223.40	1,281,545
2019-07-02	219.80	221.30	218.00	219.40	1,110,304
2019-07-01	220.00	221.40	218.50	220.05	3,285,305
2019-06-28	219.00	220.30	217.10	218.50	1,162,590
2019-06-27	217.70	218.70	215.10	217.95	2,258,220
2019-06-26	217.20	219.50	216.10	216.20	716,693
2019-06-25	216.40	219.10	215.20	218.50	1,184,647
2019-06-24	216.60	218.70	215.90	218.05	1,254,011
2019-06-21	212.90	217.60	211.70	212.20	1,228,575
2019-06-20	211.60	216.00	210.60	212.20	1,971,792
2019-06-19	211.00	211.10	208.30	210.10	7,152,195
2019-06-18	210.70	211.90	208.20	210.15	1,263,556
2019-06-17	213.30	213.30	208.90	209.95	2,056,346
2019-06-14	210.20	212.40	208.90	212.15	1,532,323
2019-06-13	209.50	211.50	208.90	210.40	1,180,713
2019-06-12	208.80	213.30	208.00	208.20	2,361,715
2019-06-11	209.50	209.80	207.50	207.75	1,966,222
2019-06-10	207.60	208.80	207.20	207.70	1,161,248
2019-06-07	207.30	208.30	204.70	205.80	2,824,397
2019-06-06	207.80	211.50	206.90	208.05	1,190,912
2019-06-05	207.80	211.40	207.00	209.50	1,237,164
2019-06-04	204.30	209.90	202.80	208.40	3,361,106
2019-06-03	204.10	205.50	202.20	204.95	2,255,333
2019-05-31	207.50	207.50	200.20	207.20	2,330,893
2019-05-30	200.40	208.00	198.20	207.20	6,643,781
2019-05-29	208.00	209.10	200.90	200.90	2,232,269
2019-05-28	208.40	209.00	203.20	208.65	12,194,642
2019-05-24	212.40	213.30	208.40	208.50	8,271,985
2019-05-23	220.40	220.40	209.80	211.75	11,518,713
2019-05-22	217.80	222.00	216.00	219.75	7,009,654
2019-05-21	222.50	223.00	215.60	216.55	3,223,855
2019-05-20	228.00	228.00	221.50	222.25	4,927,809
2019-05-17	229.30	229.30	226.60	226.95	5,671,241
2019-05-16	229.30	229.30	225.90	228.30	6,000,600
2019-05-15	226.00	229.00	224.70	227.90	6,243,808
2019-05-14	226.00	229.80	224.70	225.65	4,704,330
2019-05-13	225.60	226.10	221.80	225.55	1,612,781
2019-05-10	225.30	228.20	224.30	226.80	835,377
2019-05-09	224.50	225.70	222.20	224.30	1,120,847
2019-05-08	228.00	228.00	225.00	225.90	1,252,766
2019-05-07	221.90	228.90	221.90	227.95	3,154,992
2019-05-03	226.70	226.70	223.20	223.60	1,991,995
2019-05-02	228.20	228.20	224.20	225.40	1,364,714
2019-05-01	229.00	229.30	226.00	226.65	3,847,109
2019-04-30	224.30	231.60	224.30	230.05	2,318,810
2019-04-29	224.90	226.20	224.90	225.75	1,123,128
2019-04-26	223.10	226.80	221.80	226.20	2,393,017
2019-04-25	226.80	226.80	221.50	221.70	2,059,965
2019-04-24	224.00	227.10	223.80	224.60	1,765,449
2019-04-23	224.80	226.80	224.00	225.55	5,011,592

Share	Price	Change
Regtech Open (RTOP)	2.20	20.53%
Skillcast (SKL)	38.50	18.46%
Webis (WEB)	1.20	14.29%
Trellus Health. (TRLS)	2.00	14.29%
Quadrise (QED)	1.65	14.26%

Share	Price	Change
Byotrol (BYOT)	0.10	-20%
Empyrean (EME)	0.455	-15.74%
Marechale Cap. (MAC)	1.05	-14.29%
Sareum (SAR)	23.75	-11.21%
Keras Res (KRS)	1.70	-10.53%

Share	Price	Volume
88 Energy (88E)	0.225	377,341,561
Baron Oil (BOIL)	0.0675	245,656,422
Alien Metals (UFO)	0.21	240,974,958
Supply@me Cap (SYME)	0.028	228,408,219
Challenger Energy (CEG)	0.16	163,293,852