Hays Share History

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

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

Date	Open	High	Low	Close	Volume
2024-04-19	90.40	91.50	90.00	91.45	1,979,212
2024-04-18	89.40	91.60	89.10	91.60	2,276,540
2024-04-17	87.85	90.75	87.40	89.30	2,460,346
2024-04-16	90.40	90.40	87.25	88.50	5,254,353
2024-04-15	95.95	96.05	91.50	92.50	3,369,936
2024-04-12	98.95	99.70	96.50	96.50	3,999,830
2024-04-11	97.00	97.10	96.25	96.95	2,557,381
2024-04-10	97.05	98.15	96.15	96.85	2,505,974
2024-04-09	96.05	98.70	96.05	97.05	12,426,233
2024-04-08	97.00	98.80	96.35	98.40	3,143,420
2024-04-05	97.00	97.00	95.95	96.50	5,405,811
2024-04-04	94.15	96.75	94.15	96.65	3,857,651
2024-04-03	91.45	94.35	91.45	93.90	3,937,065
2024-04-02	92.15	95.15	92.15	93.75	3,413,031
2024-04-01	94.45	94.45	94.45	94.45	0
2024-03-29	94.45	94.45	94.45	94.45	0
2024-03-28	93.10	94.65	92.60	94.45	3,289,178
2024-03-27	96.00	96.00	93.45	94.00	2,222,791
2024-03-26	92.85	94.60	92.80	94.40	1,575,055
2024-03-25	91.80	93.65	91.80	93.30	1,754,983
2024-03-22	92.30	95.20	92.30	94.10	1,812,484
2024-03-21	93.75	94.95	93.60	94.95	4,243,265
2024-03-20	92.90	93.80	92.05	93.00	1,909,705
2024-03-19	92.90	94.35	92.90	93.20	3,669,596
2024-03-18	96.80	96.80	94.20	94.50	1,505,062
2024-03-15	94.90	94.90	93.00	94.40	6,468,165
2024-03-14	94.40	94.40	93.20	93.35	2,852,625
2024-03-13	95.05	95.05	92.95	93.05	3,818,527
2024-03-12	95.60	95.80	94.35	94.45	3,792,040
2024-03-11	96.00	97.35	95.30	95.60	5,598,621
2024-03-08	97.35	98.00	96.65	97.45	7,653,511
2024-03-07	95.50	97.90	95.50	97.20	3,471,997
2024-03-06	96.75	96.75	95.35	96.40	6,979,406
2024-03-05	95.00	96.00	95.00	95.90	10,616,826
2024-03-04	95.00	95.80	94.90	95.70	6,127,940
2024-03-01	94.80	95.95	94.10	95.70	3,202,831
2024-02-29	93.00	94.40	93.00	94.10	11,038,160
2024-02-28	92.80	95.00	92.80	94.50	3,578,511
2024-02-27	91.00	94.00	91.00	94.00	2,568,498
2024-02-26	92.25	94.80	92.25	92.70	1,925,618
2024-02-23	97.60	97.60	92.15	95.00	2,377,210
2024-02-22	90.05	99.00	90.00	94.70	3,804,687
2024-02-21	98.50	98.50	95.30	95.60	2,677,678
2024-02-20	96.80	97.40	95.80	96.40	2,208,430
2024-02-19	97.10	97.30	96.30	97.05	2,330,973
2024-02-16	96.95	97.80	96.65	97.15	1,210,698
2024-02-15	96.60	97.25	96.20	96.55	1,960,151
2024-02-14	98.00	98.00	96.05	96.30	5,534,230
2024-02-13	99.75	99.75	95.90	96.60	1,628,767
2024-02-12	96.95	97.70	96.55	97.65	12,971,454
2024-02-09	96.25	96.60	95.90	96.45	3,704,190
2024-02-08	95.30	96.60	95.25	96.40	2,991,179
2024-02-07	96.00	96.95	95.30	95.30	1,417,191
2024-02-06	97.55	97.55	95.85	96.65	1,825,111
2024-02-05	96.65	97.95	95.75	96.00	5,020,927
2024-02-02	99.75	99.75	96.70	96.95	2,634,628
2024-02-01	96.00	98.60	96.00	96.85	1,414,037
2024-01-31	96.95	98.45	96.95	98.40	3,517,262
2024-01-30	98.00	98.60	96.85	97.10	1,666,551
2024-01-29	100.50	100.50	96.95	98.00	1,822,516
2024-01-26	98.30	99.45	96.10	99.00	4,652,800
2024-01-25	98.15	98.15	95.85	96.30	1,709,270
2024-01-24	97.25	97.25	95.30	96.70	2,579,062
2024-01-23	99.00	99.00	95.65	95.90	3,678,719
2024-01-22	100.40	100.40	98.65	98.80	1,987,333
2024-01-19	99.55	100.10	98.75	99.20	1,350,190
2024-01-18	99.80	99.95	98.95	99.60	1,803,706
2024-01-17	98.40	99.75	98.30	99.45	2,602,992
2024-01-16	97.95	101.20	97.95	100.50	8,135,573
2024-01-15	101.80	101.80	98.90	100.30	3,534,930
2024-01-12	98.80	100.20	98.30	99.90	2,417,080
2024-01-11	97.45	100.10	97.45	98.15	3,707,669
2024-01-10	98.00	100.00	96.25	99.90	5,805,466
2024-01-09	87.10	100.00	87.10	100.00	11,502,629
2024-01-08	107.20	107.90	105.60	107.70	1,345,317
2024-01-05	106.50	108.50	105.60	107.60	3,236,916
2024-01-04	108.90	109.30	107.30	108.70	1,843,284
2024-01-03	106.40	109.10	106.10	107.20	1,506,340
2024-01-02	111.90	111.90	108.40	109.30	767,978
2024-01-01	109.20	109.20	109.20	109.20	0
2023-12-29	109.90	110.00	108.80	109.20	721,343
2023-12-28	108.10	110.70	108.10	109.90	811,747
2023-12-27	111.30	111.30	109.50	110.60	1,519,788
2023-12-26	109.80	109.80	109.80	109.80	0
2023-12-25	109.80	109.80	109.80	109.80	0
2023-12-22	109.30	109.80	108.60	109.80	3,452,703
2023-12-21	110.30	110.30	108.30	109.30	4,882,158
2023-12-20	108.80	109.50	107.90	109.40	7,894,934
2023-12-19	105.70	108.40	105.70	108.40	1,454,230
2023-12-18	104.00	107.30	104.00	107.30	3,117,514
2023-12-15	106.90	108.00	106.00	106.60	4,872,173
2023-12-14	106.30	109.00	105.70	107.70	2,420,540
2023-12-13	101.70	104.90	101.70	104.40	3,746,137
2023-12-12	103.30	105.30	102.80	102.80	2,530,815
2023-12-11	102.00	105.00	102.00	105.00	2,457,673
2023-12-08	104.60	105.20	103.80	104.60	3,087,319
2023-12-07	108.30	108.30	103.80	104.50	1,442,749
2023-12-06	106.00	106.20	105.00	105.00	8,633,980
2023-12-05	106.30	106.30	103.60	105.00	2,642,275
2023-12-04	106.30	106.30	104.60	104.80	9,086,781
2023-12-01	104.20	105.70	104.20	105.00	1,730,530
2023-11-30	103.40	105.90	103.40	104.10	2,695,089
2023-11-29	107.70	107.70	104.60	105.80	1,294,218
2023-11-28	103.10	105.70	103.10	105.10	1,525,238
2023-11-27	108.00	108.00	105.50	105.90	1,202,222
2023-11-24	106.90	107.00	105.70	106.10	1,049,369
2023-11-23	107.80	107.80	105.80	106.50	1,338,978
2023-11-22	104.80	106.40	104.80	106.20	2,079,529
2023-11-21	104.80	106.60	104.80	105.80	1,267,539
2023-11-20	108.00	108.00	105.10	105.50	2,613,286
2023-11-17	106.20	106.80	105.30	105.30	3,099,845
2023-11-16	110.00	110.00	105.00	105.00	5,754,686
2023-11-15	106.90	108.70	106.90	108.30	2,993,807
2023-11-14	104.20	106.90	101.70	106.70	10,615,049
2023-11-13	100.00	102.60	100.00	102.60	8,430,547
2023-11-10	104.00	104.00	100.40	100.40	2,814,632
2023-11-09	101.00	103.00	100.10	103.00	6,517,489
2023-11-08	97.75	101.40	97.75	100.40	8,878,792
2023-11-07	96.65	99.50	96.65	98.90	2,052,611
2023-11-06	98.30	100.50	98.30	98.70	2,126,167
2023-11-03	97.45	102.30	97.45	100.70	1,897,133
2023-11-02	98.50	100.30	97.15	99.45	5,192,803
2023-11-01	98.70	98.70	95.95	96.50	3,785,002
2023-10-31	96.10	96.95	95.90	96.10	8,154,094
2023-10-30	92.95	95.85	92.95	93.25	1,089,731
2023-10-27	95.60	95.60	93.05	93.25	1,434,890
2023-10-26	92.10	93.75	91.70	93.40	9,621,867
2023-10-25	92.25	93.75	92.10	92.60	2,537,234
2023-10-24	92.15	95.05	92.15	93.80	2,205,546
2023-10-23	95.95	95.95	93.10	94.65	4,365,096
2023-10-20	94.05	95.00	93.40	93.75	2,341,834
2023-10-19	96.50	96.95	95.05	95.05	2,223,965
2023-10-18	98.75	98.75	95.30	96.60	3,983,635
2023-10-17	98.85	98.85	96.30	97.45	2,276,217
2023-10-16	97.05	97.85	96.30	96.35	2,158,799
2023-10-13	101.40	101.80	97.85	97.85	3,753,658
2023-10-12	101.70	103.80	101.70	102.10	1,830,263
2023-10-11	102.10	103.40	101.20	102.90	3,013,168
2023-10-10	102.70	104.80	102.70	103.80	4,034,533
2023-10-09	104.80	104.80	101.70	102.30	5,036,700
2023-10-06	105.00	105.00	102.00	104.20	2,779,750
2023-10-05	102.90	103.50	102.30	102.40	3,057,455
2023-10-04	108.10	109.40	105.50	105.90	2,524,715
2023-10-03	111.00	111.00	107.70	109.50	2,815,712
2023-10-02	108.10	110.00	107.90	108.20	3,234,833
2023-09-29	110.20	110.80	109.10	109.20	3,902,058
2023-09-28	107.00	108.60	107.00	107.80	2,341,528
2023-09-27	107.00	109.80	107.00	108.50	3,844,007
2023-09-26	108.30	109.80	107.70	108.90	2,143,890
2023-09-25	108.60	109.00	107.30	108.40	4,479,666
2023-09-22	109.00	109.70	108.00	109.00	5,264,645
2023-09-21	107.50	110.30	107.50	110.10	4,918,213
2023-09-20	104.00	108.10	103.80	107.80	7,175,082
2023-09-19	101.30	103.40	101.30	103.40	2,278,838
2023-09-18	105.00	105.70	102.20	102.50	1,751,245
2023-09-15	106.40	107.30	104.90	105.50	4,725,845
2023-09-14	106.40	106.40	104.00	105.80	4,595,881
2023-09-13	103.30	104.50	103.30	104.40	1,580,271
2023-09-12	106.10	106.10	103.30	104.30	1,655,065
2023-09-11	104.00	105.30	103.40	104.10	1,807,065
2023-09-08	104.10	104.70	103.00	104.10	1,836,885
2023-09-07	102.80	104.60	102.10	103.50	6,443,191
2023-09-06	101.30	102.80	101.30	102.20	2,687,059
2023-09-05	104.10	104.60	103.30	103.80	1,260,755
2023-09-04	108.00	108.00	105.00	105.10	1,359,857
2023-09-01	108.00	108.00	105.30	105.90	2,672,185
2023-08-31	108.00	108.00	106.60	107.10	3,182,444
2023-08-30	105.80	107.60	105.30	106.90	3,493,641
2023-08-29	104.30	106.10	104.30	105.90	3,363,463
2023-08-28	105.30	105.30	105.30	105.30	0
2023-08-25	103.60	105.60	102.30	105.30	3,242,063
2023-08-24	105.60	105.60	100.90	103.30	2,324,431
2023-08-23	103.30	103.90	102.50	103.30	8,163,002
2023-08-22	102.60	103.00	100.90	102.80	2,247,306
2023-08-21	98.05	100.30	98.05	98.75	2,034,567
2023-08-18	102.30	102.30	99.80	100.30	2,368,261
2023-08-17	103.00	103.30	100.70	101.10	2,090,157
2023-08-16	104.40	104.40	102.90	102.90	1,196,273
2023-08-15	104.80	104.90	103.70	103.80	1,547,449
2023-08-14	108.00	108.00	104.40	104.80	2,003,753
2023-08-11	107.90	107.90	105.40	105.60	2,763,778
2023-08-10	106.50	107.50	106.20	107.20	762,901
2023-08-09	108.00	108.00	106.10	106.50	1,256,876
2023-08-08	107.00	107.90	105.50	106.60	1,475,859
2023-08-07	106.50	107.70	106.00	107.30	5,144,447
2023-08-04	108.30	108.30	105.50	107.50	1,179,229
2023-08-03	107.70	107.70	105.10	106.00	3,963,179
2023-08-02	106.40	106.50	105.10	105.30	2,935,405
2023-08-01	104.80	107.60	104.80	106.60	3,456,503
2023-07-31	104.40	107.80	104.40	107.00	2,024,498
2023-07-28	107.60	107.60	105.90	107.00	2,371,482
2023-07-27	108.90	108.90	106.90	107.80	3,739,845
2023-07-26	108.00	108.00	105.10	106.30	2,068,989
2023-07-25	104.00	107.80	104.00	106.20	2,548,707
2023-07-24	104.70	106.30	104.30	105.40	8,389,533
2023-07-21	105.50	107.00	104.60	104.90	2,443,026
2023-07-20	105.80	107.10	105.40	106.00	3,403,927
2023-07-19	105.30	107.00	104.10	106.00	4,865,529
2023-07-18	101.00	103.30	100.30	103.00	1,189,020
2023-07-17	100.00	101.20	100.00	101.00	2,352,879
2023-07-14	104.40	104.40	101.10	101.50	2,027,699
2023-07-13	102.50	104.00	101.80	102.30	2,911,158
2023-07-12	100.20	105.10	100.20	104.50	6,271,255
2023-07-11	97.00	100.40	97.00	100.40	10,143,286
2023-07-10	99.10	99.45	97.90	98.75	7,056,130
2023-07-07	96.90	99.50	96.90	99.50	2,302,431
2023-07-06	99.55	100.30	98.65	98.65	2,210,526
2023-07-05	101.80	102.10	100.70	100.70	1,971,489
2023-07-04	101.40	102.50	101.40	102.20	2,975,234
2023-07-03	102.40	103.40	101.90	103.20	1,787,284
2023-06-30	102.00	102.90	102.00	102.20	5,604,445
2023-06-29	101.30	103.40	101.30	102.10	8,400,703
2023-06-28	104.50	104.50	102.50	103.30	2,448,754
2023-06-27	102.10	102.80	101.70	102.00	1,792,631
2023-06-26	104.50	104.50	101.40	101.80	2,552,516
2023-06-23	102.30	102.70	101.60	102.50	1,899,460
2023-06-22	103.60	103.60	101.50	102.60	3,115,775
2023-06-21	103.10	104.40	102.80	103.80	3,786,393
2023-06-20	105.10	105.10	102.20	103.80	5,336,541
2023-06-19	103.10	103.40	102.40	102.60	8,564,274
2023-06-16	104.50	104.80	102.50	103.20	11,761,498
2023-06-15	103.00	103.00	100.70	102.40	3,606,507
2023-06-14	106.00	106.00	101.00	102.10	14,354,933
2023-06-13	108.40	109.40	108.40	109.00	2,679,252
2023-06-12	108.90	109.60	108.40	108.80	2,554,993
2023-06-09	109.50	109.50	108.20	109.00	7,016,002
2023-06-08	108.40	110.10	108.40	109.10	3,680,471
2023-06-07	110.90	110.90	109.20	109.30	2,572,404
2023-06-06	110.40	111.00	109.00	110.30	1,496,951
2023-06-05	112.80	112.80	110.90	111.20	842,482
2023-06-02	108.20	111.80	108.20	111.40	2,421,232
2023-06-01	107.60	109.70	107.60	109.20	2,176,892
2023-05-31	107.80	109.30	107.40	107.60	6,359,694
2023-05-30	109.90	111.20	109.50	109.90	1,939,049
2023-05-29	109.80	109.80	109.80	109.80	0
2023-05-26	110.00	111.50	109.00	109.80	4,187,598
2023-05-25	112.70	113.10	110.30	111.80	1,474,919
2023-05-24	112.90	113.50	112.00	112.70	3,807,439
2023-05-23	113.80	114.00	112.60	113.50	1,348,066
2023-05-22	115.60	115.60	112.50	113.50	1,281,103
2023-05-19	113.20	114.10	113.10	113.20	1,661,511
2023-05-18	113.60	114.50	113.60	113.80	2,057,736
2023-05-17	113.10	113.20	111.80	112.90	1,636,884
2023-05-16	112.70	113.10	112.00	112.40	2,937,983
2023-05-15	111.00	113.70	111.00	112.60	5,985,517
2023-05-12	114.80	114.80	112.60	112.80	1,287,670
2023-05-11	112.80	114.30	111.30	112.40	4,414,840
2023-05-10	113.00	113.40	112.10	113.40	1,832,217
2023-05-09	113.20	113.80	111.80	112.40	5,256,155
2023-05-08	113.50	113.50	113.50	113.50	0
2023-05-05	110.00	113.50	110.00	113.50	1,825,823
2023-05-04	115.00	115.00	111.10	112.00	5,628,718
2023-05-03	115.90	115.90	112.60	113.00	1,536,537
2023-05-02	113.10	115.20	113.00	113.10	1,423,991
2023-05-01	113.80	113.80	113.80	113.80	0
2023-04-28	115.00	115.00	112.40	113.80	2,926,036
2023-04-27	112.00	113.40	112.00	113.00	1,468,312
2023-04-26	110.00	113.00	110.00	112.90	1,887,705
2023-04-25	110.40	112.40	110.40	111.50	1,932,058
2023-04-24	112.00	113.60	111.10	112.90	3,009,504
2023-04-21	114.00	114.00	111.00	111.80	2,295,852
2023-04-20	112.20	112.70	111.10	112.20	1,812,247
2023-04-19	113.50	113.80	112.40	112.40	1,949,415
2023-04-18	115.50	115.50	113.90	114.10	2,604,427
2023-04-17	117.90	117.90	113.50	114.00	1,971,473
2023-04-14	113.90	115.60	113.70	115.40	3,336,658
2023-04-13	112.00	115.30	112.00	114.00	6,291,506
2023-04-12	109.40	113.00	109.40	112.70	5,086,480
2023-04-11	107.80	111.20	107.80	110.80	3,861,602
2023-04-10	109.20	109.20	109.20	109.20	0
2023-04-07	109.20	109.20	109.20	109.20	0
2023-04-06	108.60	109.70	108.20	109.20	2,265,342
2023-04-05	110.20	110.90	108.00	108.00	3,211,303
2023-04-04	112.30	112.40	110.60	110.80	1,948,891
2023-04-03	112.30	112.30	110.70	111.50	1,646,462
2023-03-31	112.30	112.30	110.00	111.50	5,306,771
2023-03-30	111.10	111.40	110.20	110.70	6,956,875
2023-03-29	107.70	110.40	107.70	110.30	6,127,129
2023-03-28	108.00	110.10	108.00	108.90	2,657,237
2023-03-27	111.10	111.10	109.30	109.50	10,019,298
2023-03-24	109.00	110.20	108.30	109.30	4,429,325
2023-03-23	112.00	112.00	109.50	110.40	2,440,561
2023-03-22	109.60	110.80	109.60	110.20	2,611,271
2023-03-21	110.00	111.00	109.70	110.60	2,864,363
2023-03-20	106.80	109.80	105.80	109.30	4,494,759
2023-03-17	111.60	113.00	107.80	107.80	15,377,259
2023-03-16	114.00	114.00	109.80	111.20	4,090,460
2023-03-15	114.00	114.00	110.50	110.90	6,578,404
2023-03-14	111.40	115.00	111.40	113.30	5,498,905
2023-03-13	115.60	118.60	113.50	113.50	12,362,454
2023-03-10	117.00	119.50	116.90	118.70	3,383,365
2023-03-09	119.60	120.00	118.50	119.60	1,938,769
2023-03-08	117.00	119.80	117.00	119.80	2,829,869
2023-03-07	121.10	121.70	119.50	119.80	2,361,937
2023-03-06	119.40	121.40	119.40	121.00	4,314,366
2023-03-03	123.20	123.20	119.50	120.70	15,861,032
2023-03-02	118.20	120.80	117.70	120.00	4,848,707
2023-03-01	119.30	120.70	118.00	120.60	8,467,755
2023-02-28	118.80	119.90	117.90	117.90	7,409,188
2023-02-27	117.20	120.50	117.20	118.40	6,530,161
2023-02-24	120.50	121.40	119.00	120.10	4,747,145
2023-02-23	126.10	126.10	119.10	119.10	5,360,832
2023-02-22	121.90	124.90	121.90	123.60	4,501,654
2023-02-21	129.90	129.90	123.70	124.50	14,582,455
2023-02-20	126.00	127.20	124.20	126.30	3,093,252
2023-02-17	123.40	124.80	122.20	124.30	2,334,470
2023-02-16	129.90	129.90	123.80	124.40	1,597,749
2023-02-15	124.00	126.90	124.00	126.50	1,419,021
2023-02-14	125.00	127.10	124.50	124.50	2,158,366
2023-02-13	128.30	128.30	125.10	125.40	1,623,975
2023-02-10	129.00	129.00	124.30	125.00	2,057,938
2023-02-09	126.50	128.30	126.20	126.50	2,661,544
2023-02-08	124.00	129.10	124.00	126.80	2,624,050
2023-02-07	127.00	128.80	125.30	126.20	2,497,709
2023-02-06	130.00	130.70	127.90	129.30	2,767,991
2023-02-03	129.20	130.70	128.70	130.70	3,605,271
2023-02-02	122.90	130.00	122.90	130.00	7,391,626
2023-02-01	121.00	126.30	121.00	123.80	3,385,722
2023-01-31	123.40	124.10	122.00	123.30	3,276,091
2023-01-30	121.10	125.00	121.10	124.50	1,189,041
2023-01-27	125.10	125.10	122.40	124.50	2,244,716
2023-01-26	123.70	124.30	123.20	123.80	2,639,885
2023-01-25	123.00	125.60	123.00	123.90	2,519,457
2023-01-24	126.00	126.60	122.80	124.80	3,727,281
2023-01-23	125.50	126.00	124.30	126.00	2,156,979
2023-01-20	125.30	125.30	122.10	124.20	2,510,210
2023-01-19	123.70	123.70	121.50	122.10	5,739,211
2023-01-18	122.40	124.70	120.80	123.80	2,592,794
2023-01-17	119.00	123.40	119.00	121.50	8,134,038
2023-01-16	116.80	120.30	116.40	119.00	2,385,651
2023-01-13	114.00	118.00	114.00	116.80	2,698,655
2023-01-12	111.90	117.30	111.90	116.10	2,446,526
2023-01-11	110.70	115.30	110.70	113.60	2,824,829
2023-01-10	119.40	120.00	113.00	113.00	4,493,386
2023-01-09	120.90	121.80	120.10	121.40	2,757,075
2023-01-06	121.20	121.20	118.10	120.90	1,868,852
2023-01-05	122.90	123.00	121.30	121.40	3,341,165
2023-01-04	120.80	122.30	119.50	122.00	1,894,464
2023-01-03	113.30	120.00	113.30	119.10	3,123,266
2023-01-02	115.70	115.70	115.70	115.70	0
2022-12-30	119.10	119.10	115.40	115.70	897,485
2022-12-29	117.40	118.40	116.50	118.30	951,499
2022-12-28	120.00	120.00	117.10	117.80	1,881,269
2022-12-27	117.30	117.30	117.30	117.30	0
2022-12-26	117.30	117.30	117.30	117.30	0
2022-12-23	116.20	117.90	116.20	117.30	245,967
2022-12-22	120.20	120.20	116.40	116.90	2,319,106
2022-12-21	116.40	118.20	116.30	118.00	2,704,000
2022-12-20	114.80	117.00	114.30	116.10	4,240,498
2022-12-19	116.50	117.10	114.80	116.10	1,456,593
2022-12-16	115.50	115.50	112.50	114.70	7,398,517
2022-12-15	120.70	120.70	115.10	115.60	2,761,714
2022-12-14	117.00	118.40	116.90	117.60	7,422,850
2022-12-13	119.00	120.80	117.00	119.00	3,184,810
2022-12-12	115.80	117.70	115.20	117.70	1,687,844
2022-12-09	116.80	117.90	115.00	116.70	2,445,813
2022-12-08	117.70	118.80	116.90	116.90	2,202,829
2022-12-07	119.00	119.20	117.90	118.40	2,963,383
2022-12-06	119.80	121.20	119.50	119.80	2,227,912
2022-12-05	119.60	120.80	118.80	120.80	2,343,549
2022-12-02	121.00	121.00	118.30	120.40	6,702,557
2022-12-01	118.60	120.30	117.50	120.00	3,126,513
2022-11-30	118.00	119.20	116.80	117.10	8,180,159
2022-11-29	117.10	119.00	117.10	118.10	2,256,112
2022-11-28	121.40	121.40	119.10	119.60	1,432,611
2022-11-25	117.00	120.80	117.00	120.80	2,847,079
2022-11-24	121.50	121.50	119.00	120.10	1,854,371
2022-11-23	121.00	121.00	118.80	120.00	1,597,808
2022-11-22	120.00	121.20	119.00	120.00	1,661,362
2022-11-21	118.30	120.10	117.50	120.10	1,655,756
2022-11-18	116.30	119.00	116.30	119.00	4,628,863
2022-11-17	115.00	117.80	114.90	116.60	1,995,132
2022-11-16	120.30	120.30	116.40	117.30	4,465,469
2022-11-15	116.70	118.50	116.60	118.30	4,277,017
2022-11-14	120.00	120.00	115.60	118.10	2,297,403
2022-11-11	120.80	121.20	118.40	120.20	3,363,838
2022-11-10	112.30	118.20	112.30	117.80	2,500,356
2022-11-09	114.70	115.60	113.70	115.20	1,850,933
2022-11-08	113.90	116.20	113.50	115.30	1,648,605
2022-11-07	112.60	114.60	112.40	114.50	7,547,631
2022-11-04	113.40	113.70	111.00	113.20	1,498,218
2022-11-03	109.70	111.20	108.20	110.70	2,091,807
2022-11-02	112.80	112.80	110.00	111.20	2,082,913
2022-11-01	112.40	112.40	110.10	110.40	7,368,797
2022-10-31	108.40	111.10	108.40	109.90	2,837,322
2022-10-28	110.70	111.20	108.70	110.50	2,368,920
2022-10-27	110.10	112.80	109.20	110.70	2,397,579
2022-10-26	113.00	113.40	109.40	112.80	10,459,756
2022-10-25	110.00	110.60	106.80	110.40	4,214,992
2022-10-24	107.90	109.60	106.50	107.40	3,060,888
2022-10-21	105.30	107.60	105.20	106.40	4,967,375
2022-10-20	104.40	108.40	104.40	107.40	3,949,509
2022-10-19	108.60	110.50	106.50	106.50	3,430,146
2022-10-18	113.20	113.20	110.90	111.20	5,271,806
2022-10-17	110.00	111.90	108.00	110.80	3,496,139
2022-10-14	109.50	109.80	107.30	108.50	4,012,827
2022-10-13	106.20	107.70	100.90	107.10	6,530,371
2022-10-12	105.00	105.00	101.70	103.20	5,519,450
2022-10-11	106.70	106.70	102.00	103.50	4,046,231
2022-10-10	105.10	105.10	101.00	103.70	8,684,101
2022-10-07	107.90	107.90	102.10	102.50	3,873,019
2022-10-06	107.70	109.30	104.90	105.10	3,876,557
2022-10-05	109.70	109.70	105.60	107.00	4,537,198
2022-10-04	104.60	108.30	103.40	107.20	6,316,722
2022-10-03	101.10	103.60	99.65	102.60	5,821,844
2022-09-30	100.00	104.10	100.00	102.00	7,405,529
2022-09-29	103.30	103.30	98.75	101.20	8,334,296
2022-09-28	113.60	113.60	109.40	111.30	9,643,630
2022-09-27	114.90	116.70	112.90	112.90	5,940,622
2022-09-26	112.00	115.80	112.00	114.90	3,269,795
2022-09-23	114.10	116.30	112.20	114.30	6,295,145
2022-09-22	119.00	119.00	115.60	117.00	3,149,336
2022-09-21	119.00	119.60	115.60	117.90	12,823,750
2022-09-20	121.70	121.70	116.50	116.60	4,471,934
2022-09-19	119.00	119.00	119.00	119.00	0
2022-09-16	118.50	119.80	117.50	119.00	6,730,450
2022-09-15	116.60	120.10	116.60	119.90	3,236,499
2022-09-14	118.30	120.50	116.70	118.40	3,742,545
2022-09-13	124.20	124.30	121.20	121.50	3,637,900
2022-09-12	122.50	123.30	120.30	123.30	3,500,252
2022-09-09	120.40	121.00	118.20	121.00	2,543,742
2022-09-08	115.70	117.90	115.70	117.70	3,429,777
2022-09-07	115.20	117.20	115.20	116.30	2,670,023
2022-09-06	114.60	118.90	114.60	117.30	3,064,343
2022-09-05	114.50	115.70	114.20	115.50	2,700,112
2022-09-02	113.80	117.00	113.80	117.00	7,950,695
2022-09-01	118.00	118.00	113.50	113.90	6,181,450
2022-08-31	117.20	117.60	116.40	117.30	4,219,487
2022-08-30	114.00	117.80	114.00	116.50	8,973,380
2022-08-29	115.90	115.90	115.90	115.90	0
2022-08-26	119.10	119.10	113.20	115.90	6,577,269
2022-08-25	117.00	124.80	116.40	116.70	9,281,632
2022-08-24	116.90	119.70	114.00	114.80	6,806,087
2022-08-23	120.80	121.40	119.00	120.00	3,347,796
2022-08-22	120.90	122.90	120.10	120.10	3,316,819
2022-08-19	120.60	124.00	120.60	122.70	4,991,036
2022-08-18	120.50	123.60	120.50	123.10	2,039,146
2022-08-17	123.70	124.20	122.40	123.10	2,785,876
2022-08-16	123.60	124.20	123.10	123.70	2,123,875
2022-08-15	127.60	127.60	123.30	123.60	3,455,954
2022-08-12	122.50	125.10	122.50	125.00	2,965,758
2022-08-11	126.50	126.50	123.90	124.20	2,551,741
2022-08-10	123.10	126.20	122.50	125.50	4,157,499
2022-08-09	122.20	123.80	121.30	123.20	3,332,463
2022-08-08	127.50	128.60	120.80	120.80	4,514,728
2022-08-05	131.00	131.00	126.10	127.00	2,045,364
2022-08-04	125.00	129.60	125.00	128.70	6,688,764
2022-08-03	125.00	127.10	124.70	127.10	12,206,108
2022-08-02	128.30	128.50	125.40	125.40	2,499,798
2022-08-01	125.60	129.20	125.60	129.00	2,228,730
2022-07-29	124.40	129.10	124.40	127.90	3,081,347
2022-07-28	126.50	126.50	123.00	125.40	11,352,347
2022-07-27	119.80	123.60	119.80	123.00	2,524,488
2022-07-26	123.50	124.70	121.50	121.90	6,381,208
2022-07-25	125.90	127.00	124.30	125.10	2,350,466
2022-07-22	127.20	129.20	126.80	127.00	3,041,350
2022-07-21	128.00	129.00	126.10	129.00	2,436,295
2022-07-20	125.40	127.90	125.00	125.40	2,501,183
2022-07-19	126.20	127.50	123.00	126.80	2,483,806
2022-07-18	123.60	124.40	122.00	124.40	1,851,351
2022-07-15	117.00	122.30	117.00	121.20	2,320,842
2022-07-14	115.30	121.10	115.30	117.70	4,493,594
2022-07-13	120.70	120.70	116.30	117.30	3,233,063
2022-07-12	114.40	118.40	114.40	118.30	10,395,757
2022-07-11	115.00	117.40	114.10	116.40	10,624,974
2022-07-08	119.20	119.20	115.40	116.90	3,294,709
2022-07-07	112.00	117.00	112.00	116.80	4,312,307
2022-07-06	110.00	114.20	110.00	114.00	4,496,794
2022-07-05	108.20	112.10	108.20	109.00	5,885,220
2022-07-04	109.80	113.30	109.80	110.80	10,138,952
2022-07-01	110.40	113.30	110.20	111.80	3,578,904
2022-06-30	111.20	112.10	108.40	111.60	7,282,249
2022-06-29	113.80	115.50	112.10	112.30	5,063,620
2022-06-28	114.30	116.90	114.30	115.40	16,920,562
2022-06-27	114.80	118.00	114.80	115.30	5,808,718
2022-06-24	111.40	116.30	111.40	116.30	3,459,006
2022-06-23	114.30	115.70	113.60	113.60	4,240,435
2022-06-22	116.30	116.30	111.70	114.90	9,107,847
2022-06-21	117.10	117.50	113.60	114.30	2,185,602
2022-06-20	115.30	115.30	113.00	115.00	2,997,963
2022-06-17	113.40	115.50	110.80	113.20	9,355,892
2022-06-16	115.80	115.80	109.80	111.30	7,425,324
2022-06-15	112.30	115.50	111.90	115.10	6,429,419
2022-06-14	113.90	115.40	110.50	111.30	5,794,541
2022-06-13	119.50	119.50	113.00	113.00	14,805,376
2022-06-10	118.80	120.40	116.00	116.00	4,077,419
2022-06-09	122.50	122.50	121.00	121.40	6,167,459
2022-06-08	125.70	125.70	121.30	121.80	3,566,376
2022-06-07	123.10	123.70	121.70	123.30	6,263,233
2022-06-06	123.00	125.40	122.00	123.30	9,499,981
2022-06-03	121.60	121.60	121.60	121.60	0
2022-06-02	121.60	121.60	121.60	121.60	0
2022-06-01	125.70	125.70	121.60	121.60	4,821,072
2022-05-31	124.30	124.30	121.70	122.60	5,409,061
2022-05-30	123.60	125.00	122.60	123.30	4,057,132
2022-05-27	122.70	124.30	122.00	123.30	5,153,251
2022-05-26	120.40	123.60	120.10	123.00	2,878,291
2022-05-25	121.40	121.40	117.40	119.90	7,132,553
2022-05-24	119.50	120.00	117.50	118.10	2,663,872
2022-05-23	120.10	121.50	119.70	121.00	2,352,388
2022-05-20	119.60	120.40	118.40	119.50	3,679,762
2022-05-19	119.00	120.40	114.90	117.40	4,005,252
2022-05-18	121.30	124.50	121.30	121.30	2,501,142
2022-05-17	119.70	122.30	119.60	121.70	1,636,197
2022-05-16	118.40	120.10	117.80	119.40	1,894,774
2022-05-13	117.60	120.10	117.60	120.10	2,870,728
2022-05-12	114.70	118.60	114.70	118.20	3,438,993
2022-05-11	116.30	117.90	114.10	117.00	4,122,491
2022-05-10	110.30	115.10	110.30	113.90	3,652,704
2022-05-09	119.50	119.50	112.40	112.40	2,413,006
2022-05-06	120.60	120.90	117.40	117.60	3,517,089
2022-05-05	121.80	123.90	119.80	119.80	3,087,104
2022-05-04	119.70	122.20	118.40	120.70	2,414,687
2022-05-03	121.30	124.40	119.80	121.30	4,682,858
2022-05-02	123.20	123.20	123.20	123.20	0
2022-04-29	123.40	124.60	121.70	123.20	3,809,793
2022-04-28	120.60	123.10	118.70	121.00	3,452,217
2022-04-27	125.30	125.30	117.30	117.30	4,106,878
2022-04-26	125.10	125.50	122.00	122.00	6,616,580
2022-04-25	122.70	124.20	122.30	123.50	3,244,787
2022-04-22	125.40	127.10	124.80	125.10	4,119,284
2022-04-21	125.80	129.00	125.30	126.70	4,725,067
2022-04-20	124.30	126.00	121.00	125.70	6,946,572
2022-04-19	120.40	123.80	119.40	123.10	4,240,418
2022-04-18	121.00	121.00	121.00	121.00	0
2022-04-15	121.00	121.00	121.00	121.00	0
2022-04-14	122.00	122.00	115.60	121.00	5,567,400
2022-04-13	119.40	120.80	118.90	119.90	4,467,771
2022-04-12	120.20	122.20	118.60	120.40	3,246,272
2022-04-11	122.40	122.40	119.40	119.90	7,497,615
2022-04-08	118.10	120.40	117.00	120.40	3,618,410
2022-04-07	118.00	118.10	113.40	115.70	6,544,082
2022-04-06	117.00	120.40	117.00	118.20	4,912,445
2022-04-05	120.40	121.80	118.80	119.30	7,330,047
2022-04-04	123.50	123.50	118.70	120.90	3,481,945
2022-04-01	122.50	124.00	121.50	121.60	3,391,477
2022-03-31	128.90	128.90	122.80	122.80	3,313,780
2022-03-30	132.00	132.00	126.60	126.60	4,796,499
2022-03-29	125.90	131.60	125.80	131.60	3,430,568
2022-03-28	127.00	127.00	125.40	125.70	6,314,288
2022-03-25	129.00	129.00	124.70	124.70	3,132,318
2022-03-24	125.90	129.00	125.90	126.00	2,082,794
2022-03-23	127.80	130.10	127.80	128.40	2,749,291
2022-03-22	127.90	130.00	127.30	129.00	2,461,922
2022-03-21	129.50	130.30	128.00	128.00	2,117,601
2022-03-18	128.30	129.60	127.10	128.70	8,363,884
2022-03-17	128.50	131.70	126.20	130.00	6,552,668
2022-03-16	126.70	132.00	126.60	130.10	6,034,705
2022-03-15	122.90	125.70	122.40	124.90	3,666,352
2022-03-14	121.80	126.50	121.80	126.00	2,484,628
2022-03-11	121.00	124.50	120.00	120.90	6,536,343
2022-03-10	124.80	125.50	120.00	120.00	6,079,202
2022-03-09	116.90	124.30	115.90	124.30	6,684,768
2022-03-08	111.10	118.00	110.80	114.90	10,475,107
2022-03-07	113.00	113.70	105.20	112.90	13,160,410
2022-03-04	124.30	124.30	113.20	115.00	8,688,836
2022-03-03	134.50	134.50	123.50	123.50	6,791,263
2022-03-02	128.50	131.40	126.10	130.30	5,965,921
2022-03-01	134.30	136.20	128.30	128.30	6,575,837
2022-02-28	137.10	137.40	130.70	135.70	21,634,608
2022-02-25	137.50	139.80	134.70	139.80	5,667,283
2022-02-24	139.00	140.80	131.20	136.00	7,507,843
2022-02-23	142.40	144.50	141.40	142.00	4,802,550
2022-02-22	140.70	143.20	138.80	142.00	3,934,755
2022-02-21	146.50	146.70	142.90	142.90	5,081,330
2022-02-18	146.60	147.40	144.70	145.70	3,391,931
2022-02-17	147.40	147.40	144.60	144.60	2,343,479
2022-02-16	149.10	149.60	146.00	146.00	3,784,777
2022-02-15	142.40	149.20	142.40	149.00	7,584,392
2022-02-14	143.50	144.10	140.90	143.20	6,872,974
2022-02-11	147.20	147.80	145.60	145.90	2,690,628
2022-02-10	149.60	150.10	147.80	148.60	3,023,641
2022-02-09	146.60	150.80	146.60	150.00	2,856,727
2022-02-08	143.00	146.10	143.00	144.30	1,163,851
2022-02-07	148.00	148.00	143.50	144.30	2,608,771
2022-02-04	149.80	149.80	144.00	144.00	1,900,710
2022-02-03	146.60	148.30	146.60	147.10	2,444,859
2022-02-02	148.00	150.40	147.50	148.00	2,643,647
2022-02-01	146.80	146.80	144.50	146.40	4,030,451
2022-01-31	142.60	144.60	141.10	143.90	3,935,902
2022-01-28	145.50	145.50	140.40	142.50	4,873,570
2022-01-27	143.70	145.60	142.70	145.20	4,028,582
2022-01-26	149.70	149.70	145.00	146.70	4,082,682
2022-01-25	146.90	147.70	144.90	146.70	2,864,058
2022-01-24	149.00	149.80	144.70	145.80	5,579,856
2022-01-21	150.00	150.90	149.00	149.00	2,852,580
2022-01-20	154.10	155.00	150.80	151.20	4,970,487
2022-01-19	153.90	156.50	153.20	153.50	5,199,857
2022-01-18	157.70	158.50	154.10	154.50	3,644,887
2022-01-17	159.20	159.40	157.30	157.90	3,483,619
2022-01-14	155.00	159.60	154.80	158.50	6,031,370
2022-01-13	156.00	156.80	152.40	155.30	12,362,085
2022-01-12	157.50	159.30	151.50	151.90	5,126,484
2022-01-11	153.20	158.40	153.00	156.40	16,194,365
2022-01-10	147.20	148.80	146.10	148.40	7,166,384
2022-01-07	150.00	151.50	147.00	147.20	8,740,073
2022-01-06	147.90	151.70	147.10	148.30	4,861,409
2022-01-05	153.00	153.00	149.80	149.90	2,841,498
2022-01-04	148.50	151.50	147.30	150.80	3,524,264
2022-01-03	146.20	146.20	146.20	146.20	0
2021-12-31	152.20	152.20	145.80	146.20	1,441,819
2021-12-30	149.40	149.80	147.80	148.50	1,413,576
2021-12-29	149.30	149.90	147.60	149.50	4,356,661
2021-12-28	145.50	145.50	145.50	145.50	0
2021-12-27	145.50	145.50	145.50	145.50	0
2021-12-24	146.50	146.50	145.10	145.50	991,680
2021-12-23	142.50	145.90	142.10	145.00	3,023,140
2021-12-22	140.40	142.40	140.30	142.10	3,067,056
2021-12-21	140.50	141.00	139.90	140.00	5,306,795
2021-12-20	137.00	139.60	136.30	139.10	3,869,825
2021-12-17	139.20	140.50	139.00	139.90	4,595,219
2021-12-16	141.50	142.00	139.30	139.70	7,282,129
2021-12-15	135.40	140.10	135.40	138.00	8,240,434
2021-12-14	139.30	139.30	137.00	137.70	10,045,245
2021-12-13	141.90	143.10	138.40	138.40	2,990,175
2021-12-10	143.80	144.30	141.60	141.60	3,178,262
2021-12-09	152.40	152.40	143.10	144.20	14,413,355
2021-12-08	151.90	152.90	148.10	148.10	4,752,826
2021-12-07	152.80	153.50	151.30	151.90	8,551,720
2021-12-06	152.20	152.20	148.50	149.90	2,297,432
2021-12-03	151.80	152.40	149.70	150.00	10,174,212
2021-12-02	149.30	151.20	148.80	150.00	2,936,396
2021-12-01	146.70	151.70	146.60	150.80	81,458,176
2021-11-30	147.00	148.10	144.60	146.40	8,432,785
2021-11-29	147.00	150.00	146.90	148.30	4,708,146
2021-11-26	149.70	150.00	146.90	146.90	4,729,223
2021-11-25	154.60	155.00	151.80	153.90	2,822,047
2021-11-24	153.10	154.50	151.60	153.10	2,827,534
2021-11-23	153.50	155.20	151.60	153.00	3,400,945
2021-11-22	155.40	157.70	155.40	156.20	2,575,370
2021-11-19	155.90	158.50	155.00	156.10	17,490,483
2021-11-18	161.40	161.40	157.00	158.10	1,976,129
2021-11-17	154.00	158.10	154.00	158.10	6,998,277
2021-11-16	157.70	159.80	156.00	156.00	4,144,160
2021-11-15	162.90	162.90	159.40	159.40	8,856,460
2021-11-12	159.20	160.80	158.10	159.70	6,765,428
2021-11-11	159.90	160.60	158.90	160.30	1,873,737
2021-11-10	163.60	163.60	157.70	159.80	8,208,996
2021-11-09	168.00	168.00	159.50	159.80	24,611,615
2021-11-08	166.10	166.60	164.30	166.00	1,761,002
2021-11-05	169.80	170.50	164.50	165.60	10,073,698
2021-11-04	167.30	168.40	164.70	168.10	4,444,047
2021-11-03	164.50	166.80	163.30	166.80	3,328,864
2021-11-02	166.10	168.00	163.10	164.60	1,711,381
2021-11-01	161.90	167.50	161.90	165.90	1,251,619
2021-10-29	164.90	167.10	164.20	166.00	2,408,003
2021-10-28	166.70	167.00	165.10	166.10	3,560,902
2021-10-27	163.00	166.30	163.00	166.10	3,598,496
2021-10-26	159.50	165.50	159.50	165.20	3,602,333
2021-10-25	163.60	164.50	163.10	163.10	1,903,261
2021-10-22	165.70	165.70	162.90	164.00	2,121,610
2021-10-21	159.10	162.70	159.00	162.40	1,689,477
2021-10-20	161.30	162.90	161.00	162.00	3,746,936
2021-10-19	162.00	162.90	161.00	162.50	2,421,476
2021-10-18	166.40	166.90	161.10	161.70	2,348,109
2021-10-15	167.90	168.30	166.70	166.80	5,143,051
2021-10-14	165.00	169.20	164.80	167.20	7,849,937
2021-10-13	157.30	162.30	157.30	162.30	3,072,990
2021-10-12	156.50	160.20	156.50	159.00	2,346,057
2021-10-11	160.70	162.70	157.30	160.50	2,445,635
2021-10-08	164.30	164.30	159.60	162.70	5,206,619
2021-10-07	165.00	165.00	161.40	163.60	4,069,178
2021-10-06	156.00	162.50	156.00	160.90	7,380,079
2021-10-05	153.40	155.90	152.30	155.60	7,280,555
2021-10-04	158.40	158.50	153.30	153.30	4,137,266
2021-10-01	160.80	161.10	157.20	158.50	4,501,599
2021-09-30	163.90	165.20	161.70	161.70	5,565,281
2021-09-29	173.60	175.30	173.00	173.50	6,974,587
2021-09-28	177.10	177.10	173.60	174.00	7,317,354
2021-09-27	175.20	176.00	174.00	175.10	4,015,498
2021-09-24	173.00	175.20	173.00	173.50	3,580,000
2021-09-23	176.00	176.80	175.00	175.40	2,579,600
2021-09-22	169.00	175.30	169.00	175.10	6,464,311
2021-09-21	172.80	172.90	170.10	171.60	6,498,138
2021-09-20	169.30	171.60	169.20	171.60	4,485,149
2021-09-17	168.60	173.40	168.60	171.70	4,406,218
2021-09-16	166.90	172.80	166.90	172.10	2,773,932
2021-09-15	168.10	172.20	168.10	171.40	3,737,344
2021-09-14	170.70	171.30	168.80	171.00	5,668,148
2021-09-13	165.00	172.20	165.00	171.60	5,893,586
2021-09-10	165.00	169.40	165.00	167.10	3,466,565
2021-09-09	166.40	171.60	165.30	168.80	7,672,125
2021-09-08	166.40	166.60	163.80	164.90	4,311,417
2021-09-07	167.20	167.50	164.40	167.00	3,013,945
2021-09-06	162.20	167.20	161.70	167.20	2,920,304
2021-09-03	161.30	163.60	160.50	161.50	3,078,860
2021-09-02	158.60	163.60	158.40	163.60	2,786,252
2021-09-01	158.80	160.20	156.80	158.70	5,859,811
2021-08-31	161.00	161.30	157.40	159.20	6,310,258
2021-08-30	161.20	161.20	161.20	161.20	0
2021-08-27	160.60	165.20	159.80	161.20	2,851,167
2021-08-26	160.10	165.00	155.60	163.40	5,341,130
2021-08-25	154.90	157.90	154.60	157.00	3,357,223
2021-08-24	160.00	160.00	154.60	154.80	3,869,378
2021-08-23	155.70	159.10	155.70	158.10	4,997,397
2021-08-20	152.40	155.80	152.10	155.20	1,778,995
2021-08-19	152.50	154.60	150.10	153.90	2,829,314
2021-08-18	151.90	153.30	151.10	153.00	1,981,895
2021-08-17	151.50	152.70	150.00	151.10	1,550,553
2021-08-16	148.10	152.70	148.10	151.50	1,056,490
2021-08-13	152.30	153.10	151.00	151.50	1,353,574
2021-08-12	147.00	152.20	147.00	152.00	931,293
2021-08-11	154.40	154.40	150.70	151.40	873,896
2021-08-10	148.10	153.80	148.10	151.30	2,879,788
2021-08-09	152.30	152.30	150.60	151.50	2,205,833
2021-08-06	148.50	153.20	148.50	152.50	1,950,291
2021-08-05	152.70	152.70	148.20	151.20	1,826,815
2021-08-04	153.90	153.90	148.40	148.60	1,491,879
2021-08-03	149.20	151.40	149.00	150.80	3,020,818
2021-08-02	149.10	150.20	148.30	149.90	2,787,472
2021-07-30	155.60	155.60	148.00	148.00	3,104,364
2021-07-29	150.00	152.10	149.00	152.00	9,016,525
2021-07-28	150.60	152.50	149.70	151.40	1,968,110
2021-07-27	153.60	153.60	148.60	151.60	2,353,104
2021-07-26	156.10	156.10	152.70	153.20	2,933,153
2021-07-23	151.70	155.50	151.70	154.80	1,368,925
2021-07-22	152.60	153.50	151.30	151.80	1,921,624
2021-07-21	149.20	151.50	148.80	151.40	8,839,926
2021-07-20	149.20	150.00	145.80	148.30	3,055,270
2021-07-19	152.10	152.10	146.50	147.90	3,004,978
2021-07-16	154.70	157.60	153.30	153.90	4,183,189
2021-07-15	166.50	168.80	152.20	153.30	6,100,815
2021-07-14	168.60	168.90	165.70	167.70	2,362,343
2021-07-13	168.40	170.80	167.90	168.90	2,119,388
2021-07-12	170.00	170.00	165.30	168.00	1,982,614
2021-07-09	165.00	166.80	163.50	165.80	1,971,674
2021-07-08	165.00	165.00	161.30	162.90	4,275,894
2021-07-07	166.20	167.70	164.50	165.80	5,318,816
2021-07-06	163.00	165.00	162.50	162.90	1,938,342
2021-07-05	160.60	165.10	160.30	164.50	3,046,982
2021-07-02	156.20	162.90	156.20	160.20	3,488,999
2021-07-01	159.30	161.00	157.80	160.60	2,392,654
2021-06-30	162.20	162.20	157.80	158.60	3,706,415
2021-06-29	159.00	161.80	158.10	160.90	2,317,144
2021-06-28	158.50	162.80	158.50	162.20	2,463,281
2021-06-25	158.00	160.80	158.00	160.50	2,134,877
2021-06-24	162.80	163.30	159.50	159.50	3,334,901
2021-06-23	160.00	163.40	160.00	162.00	2,407,782
2021-06-22	162.80	163.70	161.60	163.70	2,196,457
2021-06-21	162.40	163.50	159.70	162.00	5,230,003
2021-06-18	168.00	168.10	162.80	164.80	6,606,027
2021-06-17	167.00	168.30	165.90	166.20	3,474,841
2021-06-16	170.00	170.10	167.30	168.30	3,030,340
2021-06-15	169.50	171.10	166.50	169.00	4,390,175
2021-06-14	165.80	170.70	165.80	168.80	1,229,465
2021-06-11	170.00	170.40	168.70	169.80	2,023,354
2021-06-10	170.80	173.00	168.00	168.80	2,936,530
2021-06-09	172.00	175.20	172.00	173.20	4,107,136
2021-06-08	171.30	175.60	171.30	175.00	2,640,177
2021-06-07	171.10	176.20	171.10	175.80	2,179,580
2021-06-04	181.10	181.10	174.60	175.10	1,816,968
2021-06-03	178.20	178.20	175.40	176.70	2,115,239
2021-06-02	176.10	176.10	174.30	175.60	4,814,952
2021-06-01	172.00	175.50	172.00	174.80	5,981,556
2021-05-28	169.40	173.80	169.00	173.40	6,011,619
2021-05-27	165.50	169.70	165.30	169.60	5,669,015
2021-05-26	163.90	168.60	163.90	166.20	3,861,829
2021-05-25	164.40	167.40	164.40	167.20	1,433,520
2021-05-24	161.90	166.50	161.90	165.80	1,711,828
2021-05-21	165.30	166.80	164.50	165.50	3,007,388
2021-05-20	160.70	166.90	160.70	166.70	6,163,858
2021-05-19	165.30	165.50	163.70	164.70	2,310,716
2021-05-18	170.00	170.00	165.60	166.90	2,090,855
2021-05-17	167.60	168.00	165.70	165.70	2,011,534
2021-05-14	161.00	167.80	161.00	167.10	1,773,460
2021-05-13	163.00	165.30	160.50	163.90	1,579,274
2021-05-12	164.00	166.90	164.00	165.00	2,545,816
2021-05-11	165.00	166.60	163.40	165.90	4,048,268
2021-05-10	162.80	168.80	162.80	168.20	1,936,498
2021-05-07	163.90	167.70	163.80	167.00	2,052,898
2021-05-06	164.60	164.60	160.70	162.60	2,387,134
2021-05-05	158.80	161.60	158.80	161.20	1,894,979
2021-05-04	168.10	168.10	159.70	160.70	3,381,756
2021-04-30	162.00	165.00	162.00	163.40	2,201,510
2021-04-29	161.90	166.00	161.90	164.00	2,601,113
2021-04-28	167.00	168.50	165.00	165.40	1,566,751
2021-04-27	169.50	169.50	166.50	167.40	3,586,547
2021-04-26	163.30	168.60	163.30	167.50	1,487,232
2021-04-23	165.00	168.10	164.60	167.30	1,784,809
2021-04-22	164.90	166.70	163.90	166.30	2,085,573
2021-04-21	163.30	166.30	161.50	164.10	3,056,394
2021-04-20	169.00	169.00	164.50	164.50	2,153,469
2021-04-19	168.60	170.30	167.40	167.50	2,342,678
2021-04-16	165.00	168.70	164.80	168.00	2,422,650
2021-04-15	164.70	167.60	164.60	167.50	3,122,254
2021-04-14	164.30	167.40	163.10	166.00	2,903,776
2021-04-13	160.40	167.10	160.40	165.40	5,295,190
2021-04-12	162.30	162.30	159.10	159.70	1,901,476
2021-04-09	162.10	167.60	161.50	162.20	4,091,661
2021-04-08	155.00	158.30	155.00	158.20	2,336,881
2021-04-07	157.00	157.00	153.00	154.80	2,298,832
2021-04-06	154.00	155.40	152.90	153.30	1,582,388
2021-04-01	152.50	152.70	150.10	151.80	1,698,306
2021-03-31	151.20	151.30	149.30	149.50	4,345,520
2021-03-30	146.00	151.00	146.00	150.70	1,801,947
2021-03-29	148.50	150.40	147.50	148.00	1,709,005
2021-03-26	151.50	151.80	148.10	151.20	2,674,380
2021-03-25	155.60	155.60	147.30	148.80	2,093,263
2021-03-24	153.40	153.40	148.80	151.20	2,659,818
2021-03-23	154.70	154.90	149.80	149.80	2,093,058
2021-03-22	153.40	156.60	153.40	154.30	2,390,208
2021-03-19	161.40	161.40	156.10	156.10	4,972,381
2021-03-18	157.00	159.80	157.00	158.80	1,743,744
2021-03-17	155.40	160.60	155.40	158.70	2,245,900
2021-03-16	151.20	159.30	151.20	159.10	1,822,411
2021-03-15	158.00	161.30	156.30	157.20	2,279,656
2021-03-12	150.00	158.70	150.00	158.70	1,827,895
2021-03-11	158.10	158.10	153.20	154.70	3,365,798
2021-03-10	155.60	158.10	154.00	155.10	2,330,150
2021-03-09	162.70	162.70	157.60	157.60	1,852,598
2021-03-08	157.00	159.00	157.00	158.40	1,767,430
2021-03-05	156.90	159.20	156.40	156.70	3,030,574
2021-03-04	155.00	160.30	155.00	158.30	1,803,601
2021-03-03	157.10	159.50	156.60	159.00	1,800,910
2021-03-02	153.30	156.70	153.10	155.00	4,865,839
2021-03-01	154.20	156.50	154.10	154.10	2,106,924
2021-02-26	155.70	157.00	152.20	152.20	2,916,530
2021-02-25	155.10	160.50	155.10	157.50	2,487,309
2021-02-24	160.50	162.40	156.70	159.60	3,131,174
2021-02-23	157.00	159.00	153.60	159.00	3,633,548
2021-02-22	157.00	157.00	152.10	153.70	2,961,322
2021-02-19	154.90	157.00	153.40	155.60	2,892,776
2021-02-18	161.00	161.00	153.30	153.30	3,425,931
2021-02-17	162.20	162.20	157.40	158.00	2,280,098
2021-02-16	160.00	160.00	156.60	159.80	2,321,130
2021-02-15	156.20	158.00	155.30	156.40	1,467,957
2021-02-12	153.50	156.10	153.50	155.00	1,905,835
2021-02-11	153.00	155.70	150.90	155.60	2,812,835
2021-02-10	150.40	151.30	148.70	150.70	1,902,360
2021-02-09	145.10	150.40	144.00	149.10	2,057,142
2021-02-08	144.50	146.40	144.00	144.70	1,770,453
2021-02-05	143.30	146.10	143.30	144.40	2,901,166
2021-02-04	138.80	143.90	138.80	143.30	1,774,412
2021-02-03	145.70	145.70	142.00	142.00	1,960,366
2021-02-02	137.80	145.20	137.80	143.20	2,489,697
2021-02-01	137.80	143.20	137.80	142.20	1,866,994
2021-01-29	141.30	141.80	139.00	140.80	2,540,343
2021-01-28	139.90	142.80	137.20	142.50	2,512,010
2021-01-27	138.50	142.40	138.50	140.30	1,483,678
2021-01-26	142.30	142.80	140.50	141.90	1,469,417
2021-01-25	148.60	148.60	140.70	141.90	2,968,039
2021-01-22	144.10	145.90	143.60	145.50	1,924,591
2021-01-21	139.60	146.80	139.60	145.20	1,174,126
2021-01-20	146.00	146.00	142.70	144.30	1,763,859
2021-01-19	146.20	146.20	141.80	142.80	1,359,699
2021-01-18	143.20	145.30	141.20	143.40	1,190,852
2021-01-15	143.40	144.80	142.20	143.30	2,092,129
2021-01-14	141.70	147.30	141.70	145.80	2,585,398
2021-01-13	149.40	149.40	141.10	141.40	2,083,220
2021-01-12	144.00	146.50	143.30	145.30	1,266,354
2021-01-11	149.30	149.30	144.20	144.50	1,577,312
2021-01-08	151.50	152.00	148.70	148.90	2,144,323
2021-01-07	149.00	151.40	146.50	149.10	1,944,762
2021-01-06	143.00	149.00	142.70	148.20	2,996,975
2021-01-05	143.90	147.70	142.70	145.50	2,421,257
2021-01-04	144.40	145.00	142.50	143.30	2,799,025
2020-12-31	141.60	143.40	141.10	143.00	556,167
2020-12-30	145.00	147.70	144.00	144.20	1,069,843
2020-12-29	147.50	150.30	145.10	146.40	2,499,869
2020-12-24	143.80	146.70	143.80	146.70	636,779
2020-12-23	138.00	144.10	138.00	143.30	1,667,877
2020-12-22	138.20	143.20	138.20	141.10	1,607,930
2020-12-21	141.50	141.50	138.00	141.00	5,669,972
2020-12-18	139.10	144.10	139.10	144.10	4,638,805
2020-12-17	139.70	144.00	139.70	142.10	3,099,099
2020-12-16	137.60	142.80	137.60	142.20	4,842,088
2020-12-15	139.50	140.30	137.20	140.30	2,764,738
2020-12-14	136.00	141.80	136.00	138.10	2,866,410
2020-12-11	135.50	138.70	135.50	138.30	4,383,620
2020-12-10	135.30	138.30	135.30	137.20	2,396,968
2020-12-09	137.70	138.90	133.80	138.40	2,328,902
2020-12-08	137.80	137.80	133.10	134.30	2,252,787
2020-12-07	147.00	147.00	136.70	136.70	2,050,292
2020-12-04	144.30	145.50	141.90	143.20	3,017,108
2020-12-03	136.30	143.30	136.30	142.50	2,735,825
2020-12-02	133.00	138.80	133.00	138.00	3,373,753
2020-12-01	128.30	135.60	128.30	134.30	2,746,976
2020-11-30	130.00	134.50	130.00	130.20	5,635,058
2020-11-27	129.30	134.00	128.60	131.10	7,644,885
2020-11-26	137.50	137.50	129.30	131.80	1,646,942
2020-11-25	134.70	136.70	133.70	134.60	7,917,453
2020-11-24	137.40	137.40	134.30	137.00	1,848,375
2020-11-23	133.90	134.50	132.70	134.30	2,235,370
2020-11-20	137.50	137.50	132.00	133.00	1,609,354
2020-11-19	136.80	137.80	134.30	134.50	2,236,605
2020-11-18	134.50	138.50	134.50	138.00	3,022,307
2020-11-17	133.40	138.50	133.40	137.50	7,340,900
2020-11-16	136.00	137.20	133.40	136.50	2,878,046
2020-11-13	130.30	133.30	130.30	132.60	2,576,197
2020-11-12	131.10	133.70	129.10	131.60	3,059,292
2020-11-11	131.50	131.50	125.80	130.80	3,789,394
2020-11-10	122.80	131.00	122.80	128.70	4,922,730
2020-11-09	110.10	126.20	109.30	125.00	5,042,441
2020-11-06	111.30	111.80	108.30	108.50	2,706,995
2020-11-05	109.70	111.70	107.20	109.80	4,098,258
2020-11-04	105.70	109.40	105.70	108.40	2,935,549
2020-11-03	106.60	108.40	106.40	107.50	2,808,216
2020-11-02	105.10	107.10	104.40	105.60	2,368,968
2020-10-30	105.80	107.90	105.80	106.80	3,321,597
2020-10-29	107.70	108.50	106.30	107.20	3,268,902
2020-10-28	105.10	107.90	105.10	106.30	3,202,082
2020-10-27	112.90	112.90	108.40	108.40	3,519,792
2020-10-26	112.30	113.90	110.70	110.70	2,693,933
2020-10-23	114.30	115.30	112.60	113.80	1,997,999
2020-10-22	112.20	115.00	112.20	113.40	1,945,682
2020-10-21	112.30	116.20	112.30	114.50	2,204,610
2020-10-20	114.10	115.90	112.60	114.20	5,410,992
2020-10-16	114.30	117.60	111.90	112.30	2,846,831
2020-10-15	115.10	115.70	112.40	114.30	2,500,915
2020-10-14	114.40	120.10	114.40	115.80	1,780,857
2020-10-13	121.60	121.60	115.50	116.40	1,175,647
2020-10-12	117.50	120.00	116.20	119.00	2,264,241
2020-10-09	113.60	117.40	113.60	117.00	2,382,627
2020-10-08	113.60	117.80	113.30	115.90	1,726,155
2020-10-07	116.10	117.50	115.00	115.40	1,648,502
2020-10-06	116.50	116.90	114.20	116.50	1,443,787
2020-10-05	113.20	115.50	112.10	114.80	1,691,461
2020-10-02	111.90	111.90	108.70	111.80	2,741,715
2020-10-01	115.60	115.60	111.90	113.00	2,090,761
2020-09-30	111.80	113.90	111.10	113.00	4,384,121
2020-09-29	115.00	115.00	110.90	111.30	2,321,935
2020-09-28	111.10	113.70	110.50	112.90	3,846,967
2020-09-25	112.20	112.20	107.20	109.20	7,912,644
2020-09-24	108.80	111.30	108.80	109.00	2,602,290
2020-09-23	105.60	112.60	105.60	110.40	14,307,686
2020-09-22	108.10	110.00	105.60	105.60	4,317,983
2020-09-21	113.70	113.70	108.10	109.10	2,316,054
2020-09-18	117.20	117.20	113.50	114.00	5,694,607
2020-09-17	116.00	116.30	110.90	114.40	6,548,251
2020-09-16	120.10	120.10	112.90	116.60	3,497,641
2020-09-15	121.10	121.10	116.80	116.80	2,690,998
2020-09-14	113.10	118.70	113.10	118.00	4,077,490
2020-09-11	116.30	119.10	115.70	116.60	2,444,096
2020-09-10	119.40	122.00	117.90	120.20	579,363
2020-09-09	121.20	121.30	116.80	120.20	2,062,817
2020-09-08	121.20	121.20	115.60	117.90	2,985,185
2020-09-07	118.30	119.60	116.80	118.40	1,223,486
2020-09-04	113.70	120.60	113.70	116.30	1,552,920
2020-09-03	116.50	119.80	116.30	116.85	1,923,900
2020-09-02	114.30	117.90	114.30	115.90	2,458,713
2020-09-01	122.20	122.20	116.20	116.95	2,492,239
2020-08-28	118.80	121.50	116.60	121.05	3,629,779
2020-08-27	119.80	120.10	114.90	115.85	5,458,119
2020-08-26	116.90	118.20	115.80	116.90	2,867,756
2020-08-25	119.00	120.50	116.30	116.45	2,122,139
2020-08-24	113.70	119.10	113.70	119.00	576,872
2020-08-21	119.00	119.30	115.00	116.30	1,796,997
2020-08-20	116.60	118.80	116.60	117.50	2,014,600
2020-08-19	119.00	121.30	118.10	118.60	1,934,525
2020-08-18	120.10	124.60	120.10	120.70	1,099,708
2020-08-17	120.60	124.60	120.60	123.30	1,003,736
2020-08-14	121.20	123.20	120.70	122.60	1,384,946
2020-08-13	122.10	125.80	122.10	124.20	808,407
2020-08-12	126.50	126.50	122.90	125.05	1,121,500
2020-08-11	118.50	124.10	118.50	123.70	1,165,913
2020-08-10	118.90	119.70	116.90	119.30	1,661,877
2020-08-07	116.80	119.30	115.50	118.20	1,495,450
2020-08-06	120.00	120.00	114.90	116.30	1,438,382
2020-08-05	117.40	119.00	115.80	118.25	1,999,758
2020-08-04	110.60	116.00	110.60	114.90	2,269,172
2020-08-03	109.20	113.80	107.90	113.40	1,654,344
2020-07-31	114.10	114.10	109.30	109.80	1,273,065
2020-07-30	114.10	114.50	110.60	115.10	629,140
2020-07-29	117.70	117.70	114.80	115.10	2,674,241
2020-07-28	121.30	121.30	115.90	117.20	2,236,933
2020-07-27	115.70	118.70	115.60	118.50	1,052,637
2020-07-24	120.00	121.20	117.80	118.45	1,660,983
2020-07-23	126.30	126.30	121.20	122.55	1,971,380
2020-07-22	126.20	126.80	121.70	122.90	3,524,699
2020-07-21	124.70	130.00	124.00	126.45	2,909,886
2020-07-20	122.30	122.30	117.80	119.30	4,751,018
2020-07-17	120.90	124.50	119.10	119.30	2,189,819
2020-07-16	123.50	125.20	120.30	124.75	4,692,003
2020-07-15	125.80	128.40	123.30	126.85	2,307,784
2020-07-14	122.60	123.80	121.10	122.95	1,330,128
2020-07-13	124.20	124.30	120.00	123.80	1,632,610
2020-07-10	117.30	121.70	117.30	120.40	1,848,280
2020-07-09	119.90	121.40	119.60	120.45	3,587,302
2020-07-08	122.00	123.50	119.40	119.65	1,736,928
2020-07-07	122.70	123.70	121.10	123.50	1,694,220
2020-07-06	123.20	124.60	120.90	122.80	1,816,393
2020-07-03	120.30	121.50	118.50	121.35	1,480,177
2020-07-02	121.20	122.40	119.30	120.45	1,573,048
2020-07-01	121.90	121.90	115.90	118.30	3,688,487
2020-06-30	123.00	123.50	118.30	124.00	870,878
2020-06-29	121.00	123.30	121.00	121.95	1,183,035
2020-06-26	121.40	124.60	118.90	118.05	1,356,933
2020-06-25	116.00	119.00	114.60	118.25	586,985
2020-06-24	122.50	122.50	118.40	122.50	421,896
2020-06-23	124.90	124.90	121.70	122.50	1,524,434
2020-06-22	123.10	124.40	121.90	122.25	1,880,829
2020-06-19	125.00	127.60	123.20	124.35	6,196,383
2020-06-18	122.70	126.60	121.80	124.35	2,505,235
2020-06-17	122.50	125.20	122.10	122.65	858,875
2020-06-16	125.80	126.10	121.90	122.65	1,388,304
2020-06-15	115.00	121.40	115.00	120.65	3,459,703
2020-06-12	118.90	122.70	118.20	118.40	2,556,469
2020-06-11	122.60	124.40	120.70	120.95	1,993,434
2020-06-10	131.40	133.20	125.50	127.35	2,662,389
2020-06-09	132.40	132.40	127.70	130.65	6,481,977
2020-06-08	131.60	131.80	128.30	129.55	3,581,167
2020-06-05	125.00	128.70	123.10	128.30	5,659,891
2020-06-04	123.00	124.70	120.00	122.55	2,860,342
2020-06-03	119.70	122.30	117.40	122.10	2,241,325
2020-06-02	118.90	120.20	115.30	117.70	3,515,303
2020-06-01	114.90	118.00	114.90	116.70	2,422,297
2020-05-29	115.50	115.70	111.00	116.60	1,556,845
2020-05-28	117.40	119.80	113.50	116.60	2,743,697
2020-05-27	109.80	115.60	109.80	109.80	3,982,378
2020-05-26	108.50	111.00	107.60	109.80	1,129,248
2020-05-22	107.60	107.80	104.40	107.60	625,767
2020-05-21	103.70	108.30	103.40	107.60	2,300,604
2020-05-20	106.50	107.30	102.40	105.70	2,058,246
2020-05-19	106.70	107.80	104.70	106.00	2,287,642
2020-05-18	100.20	105.80	99.60	105.20	1,647,398
2020-05-15	99.05	101.10	97.65	98.00	3,016,606
2020-05-14	98.15	99.30	94.65	98.50	3,251,303
2020-05-13	102.10	102.40	99.40	100.10	2,701,680
2020-05-12	104.30	106.00	103.10	103.80	1,984,252
2020-05-11	106.80	108.80	103.20	105.00	1,532,960
2020-05-07	103.50	105.40	101.30	104.65	3,321,529
2020-05-06	102.40	106.60	100.90	102.20	2,879,531
2020-05-05	106.40	107.30	103.40	105.10	3,476,939
2020-05-04	106.40	106.40	101.60	105.20	3,808,822
2020-05-01	104.70	110.00	104.70	106.25	2,064,723
2020-04-30	114.00	114.00	107.10	112.55	3,587,331
2020-04-29	108.60	114.10	108.50	112.55	1,990,138
2020-04-28	105.00	110.20	105.00	105.20	1,517,521
2020-04-27	106.70	107.70	104.40	105.20	3,269,761
2020-04-24	101.70	105.10	101.70	104.10	2,091,253
2020-04-23	103.20	108.00	103.20	105.85	2,019,679
2020-04-22	105.60	109.20	104.60	105.80	1,219,183
2020-04-21	106.00	107.20	100.30	105.80	7,924,564
2020-04-20	110.40	110.40	102.60	106.25	2,701,720
2020-04-17	103.20	107.30	101.20	104.40	4,703,085
2020-04-16	101.00	102.90	96.35	98.33	3,831,442
2020-04-15	110.30	110.30	100.00	100.45	3,453,819
2020-04-14	117.10	117.30	105.30	114.20	2,461,454
2020-04-09	105.60	115.00	105.60	114.20	3,971,193
2020-04-08	97.40	106.50	97.15	105.40	7,372,627
2020-04-07	97.10	103.00	96.40	96.48	3,798,536
2020-04-06	95.40	99.40	93.85	90.60	5,175,107
2020-04-03	94.50	96.20	92.00	94.80	799,718
2020-04-03	94.50	96.20	85.25	90.60	10,461,719
2020-04-02	93.00	103.30	89.90	94.80	8,834,632
2020-04-02	93.00	103.30	89.90	110.45	2,675,705
2020-04-01	109.60	112.90	109.40	109.40	3,156,061
2020-04-01	109.60	112.90	109.50	114.70	698,397
2020-03-31	110.20	115.30	110.20	109.30	754,177
2020-03-30	111.40	111.40	102.90	112.75	1,626,370
2020-03-27	116.30	118.10	111.10	120.25	1,563,869
2020-03-26	111.30	119.10	109.50	114.80	1,617,085
2020-03-25	116.90	125.00	110.80	115.45	1,481,797
2020-03-24	110.20	114.20	104.90	104.85	1,102,553
2020-03-23	102.00	104.00	97.25	104.50	1,346,820
2020-03-20	118.30	120.00	112.80	113.50	1,351,109
2020-03-19	120.60	127.70	117.70	122.05	1,431,738
2020-03-18	119.80	125.70	116.00	121.30	976,668
2020-03-17	136.90	136.90	106.90	108.40	4,989,033
2020-03-16	115.00	115.00	92.35	115.15	8,755,464
2020-03-13	111.20	117.30	109.80	110.65	2,546,409
2020-03-12	109.70	114.20	109.00	118.20	3,534,213
2020-03-11	120.80	123.00	119.70	119.90	2,161,208
2020-03-10	122.00	124.70	118.60	119.10	4,057,463
2020-03-09	118.70	122.00	117.00	119.10	8,058,264
2020-03-06	126.70	127.80	122.80	127.00	5,014,668
2020-03-05	131.60	132.70	127.20	132.15	2,669,391
2020-03-04	136.00	136.10	131.60	134.35	6,912,093
2020-03-03	137.90	138.90	135.00	135.10	3,560,725
2020-03-02	142.70	142.90	133.70	139.45	5,592,547
2020-02-28	137.70	138.70	133.80	141.35	3,377,963
2020-02-27	145.50	146.20	139.40	148.10	2,370,433
2020-02-26	148.00	149.20	144.00	150.15	2,159,619
2020-02-25	156.70	156.70	149.70	152.85	2,350,520
2020-02-24	155.70	155.70	150.60	158.00	1,969,809
2020-02-21	163.00	163.00	157.05	158.00	4,277,076
2020-02-20	155.50	165.20	155.50	161.80	5,520,790
2020-02-19	161.90	162.80	161.00	161.40	3,075,773
2020-02-18	165.00	165.00	161.00	161.00	1,848,503
2020-02-17	165.30	166.20	163.70	165.70	1,183,907
2020-02-14	163.10	165.60	161.80	164.80	2,349,033
2020-02-13	164.30	165.70	161.80	163.25	3,231,879
2020-02-12	162.40	166.20	161.60	165.15	1,538,510
2020-02-11	159.90	164.70	159.90	164.00	1,717,087
2020-02-10	164.80	166.00	161.70	162.60	1,008,948
2020-02-07	170.00	170.00	163.80	164.45	1,998,291
2020-02-06	167.30	168.00	164.90	165.85	2,840,977
2020-02-05	159.00	165.70	159.00	165.20	2,761,930
2020-02-04	157.50	162.30	156.70	161.15	1,892,185
2020-02-03	155.50	156.70	153.80	156.30	2,896,151
2020-01-31	158.90	159.00	155.20	157.10	551,191
2020-01-30	161.40	161.40	156.50	157.10	674,101
2020-01-29	159.70	160.70	159.10	160.00	1,254,857
2020-01-28	162.80	162.80	158.80	159.60	1,667,294
2020-01-27	163.60	163.60	159.30	159.80	1,843,267
2020-01-24	164.40	164.60	163.00	163.70	1,368,330
2020-01-23	162.20	164.00	161.40	162.10	1,931,600
2020-01-22	162.90	165.50	162.90	163.90	2,148,651
2020-01-21	162.90	166.20	162.90	165.00	2,264,273
2020-01-20	165.60	169.20	165.10	165.45	1,976,353
2020-01-17	167.90	169.40	167.10	169.00	2,443,572
2020-01-16	157.00	170.10	157.00	166.40	7,475,740
2020-01-15	174.50	174.50	170.90	172.45	2,265,150
2020-01-14	166.40	174.10	166.40	173.40	3,085,186
2020-01-13	172.60	172.60	169.70	169.95	2,306,224
2020-01-10	170.00	171.50	167.80	168.90	3,447,174
2020-01-09	179.90	179.90	170.60	171.55	3,515,621
2020-01-08	173.20	177.30	173.20	175.85	2,666,354
2020-01-07	177.70	179.60	176.50	176.70	2,166,371
2020-01-06	179.20	179.20	175.50	177.50	2,562,447
2020-01-03	180.30	181.70	179.50	179.90	1,499,358
2020-01-02	181.80	183.50	181.50	182.80	1,193,726
2019-12-31	182.40	182.50	180.70	181.75	594,115
2019-12-30	182.20	183.50	181.70	182.20	1,253,783
2019-12-27	182.00	184.10	180.90	183.70	1,188,439
2019-12-24	180.00	182.70	179.40	182.50	507,211
2019-12-23	180.50	181.80	179.70	180.20	1,137,208
2019-12-20	177.10	180.70	177.00	180.20	2,515,093
2019-12-19	178.70	178.90	177.10	177.95	2,942,492
2019-12-18	180.30	182.30	177.00	178.05	3,352,691
2019-12-17	182.60	183.50	179.60	182.20	4,205,159
2019-12-16	177.60	182.70	176.70	182.10	4,985,941
2019-12-13	175.20	186.00	174.60	177.10	5,247,026
2019-12-12	167.90	170.00	165.80	169.30	2,545,404
2019-12-11	167.90	167.90	163.10	166.35	2,736,604
2019-12-10	169.20	169.20	163.00	165.60	1,977,796
2019-12-09	165.80	167.70	165.30	166.85	1,933,664
2019-12-06	164.40	167.80	164.40	166.40	412,127
2019-12-05	167.40	167.90	165.30	166.70	807,909
2019-12-04	167.60	167.60	163.50	166.70	2,344,200
2019-12-03	165.70	167.00	163.10	164.55	1,526,964
2019-12-02	166.00	167.90	164.60	165.10	2,704,532
2019-11-29	168.90	169.50	166.70	167.15	2,446,501
2019-11-28	167.00	169.60	167.00	169.10	2,726,971
2019-11-27	167.90	169.60	166.70	168.75	2,100,519
2019-11-26	168.60	168.60	166.20	167.65	2,726,574
2019-11-25	163.60	168.40	161.50	167.10	4,739,118
2019-11-22	164.10	166.50	163.20	165.20	2,682,141
2019-11-21	162.00	163.30	159.70	162.30	2,997,577
2019-11-20	165.50	166.00	163.70	165.80	2,464,351
2019-11-19	164.00	166.70	163.00	165.00	2,254,282
2019-11-18	162.80	164.00	161.60	162.20	2,083,632
2019-11-15	162.50	163.60	160.90	161.95	2,028,624
2019-11-14	160.80	162.60	160.40	160.70	1,457,933
2019-11-13	161.00	161.10	158.40	160.00	1,743,446
2019-11-12	162.10	162.20	159.50	161.40	1,506,208
2019-11-11	161.30	161.80	158.80	160.45	1,642,457
2019-11-08	161.10	162.00	160.00	161.40	1,012,784
2019-11-07	161.90	162.90	158.80	162.40	1,566,203
2019-11-06	162.70	162.70	159.30	160.00	1,593,578
2019-11-05	160.60	163.40	160.40	162.35	3,196,465
2019-11-04	161.80	162.40	160.50	161.90	2,366,938
2019-11-01	156.80	160.40	156.80	159.80	2,554,706
2019-10-31	156.80	158.10	155.80	157.50	2,318,916
2019-10-30	156.20	158.00	156.20	157.30	1,942,241
2019-10-29	160.70	160.70	156.90	160.50	3,346,029
2019-10-28	157.70	160.90	157.70	160.50	2,288,888
2019-10-25	158.90	160.80	157.20	158.45	2,741,893
2019-10-24	160.00	162.90	159.00	159.70	3,011,724
2019-10-23	156.50	159.40	156.50	159.15	5,047,007
2019-10-22	160.80	162.00	156.80	158.90	3,688,953
2019-10-21	160.00	161.70	158.60	161.45	4,083,351
2019-10-18	158.50	162.60	158.40	160.45	7,694,463
2019-10-17	159.00	161.70	156.10	160.60	8,748,522
2019-10-16	155.00	159.90	153.00	159.20	5,643,498
2019-10-15	149.30	157.10	149.30	144.45	9,193,550
2019-10-14	150.80	151.20	141.90	144.45	6,293,601
2019-10-11	142.90	150.50	140.90	149.75	7,682,028
2019-10-10	140.20	142.50	139.30	140.10	3,132,249
2019-10-09	137.70	141.60	136.40	140.10	5,419,003
2019-10-08	134.00	138.10	131.80	136.95	10,428,025
2019-10-07	141.40	142.60	140.00	142.10	6,154,103
2019-10-04	139.00	141.10	137.80	140.70	3,839,133
2019-10-03	139.70	139.70	136.60	138.30	3,612,881
2019-10-02	149.00	149.00	143.30	149.60	4,586,205
2019-10-01	151.80	153.10	149.20	149.60	3,901,268
2019-09-30	150.30	151.90	150.30	150.65	2,776,409
2019-09-27	147.30	151.70	147.30	151.30	3,136,966
2019-09-26	144.50	149.10	144.50	148.00	2,359,973
2019-09-25	146.50	146.50	142.50	145.85	3,089,251
2019-09-24	149.00	149.00	144.70	146.00	10,013,417
2019-09-23	151.20	151.20	147.00	147.80	3,562,837
2019-09-20	149.60	151.70	149.00	150.05	4,950,353
2019-09-19	147.10	150.00	147.10	149.55	4,383,156
2019-09-18	150.40	152.80	148.00	148.15	3,909,244
2019-09-17	154.20	154.20	149.00	151.10	3,224,283
2019-09-16	155.70	155.70	152.50	154.05	4,015,123
2019-09-13	148.40	155.60	148.00	155.55	13,161,335
2019-09-12	153.00	153.00	146.70	147.80	5,917,907
2019-09-11	153.10	155.30	151.80	152.30	3,239,796
2019-09-10	150.40	152.30	149.50	151.95	4,340,851
2019-09-09	150.30	151.00	149.40	150.80	4,233,495
2019-09-06	148.40	149.40	147.30	149.30	2,701,318
2019-09-05	147.20	148.60	146.60	147.70	3,556,635
2019-09-04	146.30	147.30	145.70	146.55	2,474,175
2019-09-03	145.50	148.50	145.50	147.40	5,134,787
2019-09-02	140.30	145.70	140.30	145.25	3,218,360
2019-08-30	136.80	141.20	135.00	140.55	4,292,727
2019-08-29	137.90	138.70	132.00	140.55	5,702,186
2019-08-28	144.90	144.90	139.10	140.55	4,684,240
2019-08-27	143.70	144.80	141.70	144.30	3,987,900
2019-08-23	146.80	147.80	144.70	144.80	1,661,809
2019-08-22	146.30	148.70	144.20	144.80	2,830,850
2019-08-21	145.00	148.40	145.00	147.45	2,720,077
2019-08-20	147.10	147.80	144.70	145.00	2,762,784
2019-08-19	147.00	147.80	145.40	146.20	3,512,073
2019-08-16	143.50	145.70	143.50	145.00	2,512,480
2019-08-15	145.40	145.60	141.90	143.10	4,015,706
2019-08-14	150.00	150.90	144.10	144.35	4,065,940
2019-08-13	151.10	151.90	147.20	151.30	3,615,243
2019-08-12	152.00	152.80	148.90	149.15	1,504,572
2019-08-09	152.20	152.80	150.10	150.45	1,903,645
2019-08-08	150.10	152.40	149.90	151.45	2,735,936
2019-08-07	148.50	151.30	147.80	149.25	4,309,934
2019-08-06	146.10	149.30	146.10	147.85	4,852,697
2019-08-05	147.90	149.10	146.20	147.25	3,122,232
2019-08-02	153.40	154.00	149.70	150.10	3,204,024
2019-08-01	153.00	156.50	152.80	156.00	2,706,186
2019-07-31	153.50	155.90	153.50	154.80	2,765,645
2019-07-30	156.10	156.90	154.10	154.75	2,384,370
2019-07-29	154.30	157.30	154.00	156.60	2,464,770
2019-07-26	153.80	156.00	153.00	155.15	2,264,314
2019-07-25	154.90	155.60	152.20	152.90	2,210,264
2019-07-24	153.70	154.40	151.10	153.50	3,049,047
2019-07-23	148.00	154.70	145.90	152.55	6,404,978
2019-07-22	149.60	150.60	146.90	147.00	5,594,400
2019-07-19	149.60	152.40	149.60	151.40	3,367,170
2019-07-18	147.60	151.20	146.30	149.90	4,821,320
2019-07-17	148.90	149.50	147.00	147.55	7,663,409
2019-07-16	149.70	151.40	146.00	150.25	5,537,719
2019-07-15	149.80	152.70	148.90	151.95	2,594,577
2019-07-12	147.10	151.90	147.10	150.40	3,279,100
2019-07-11	148.80	148.80	145.90	147.20	3,761,221
2019-07-10	153.10	153.10	144.90	148.15	8,307,426
2019-07-09	159.10	159.10	155.70	157.30	3,021,972
2019-07-08	158.10	160.20	156.60	160.05	4,260,359
2019-07-05	162.60	162.60	154.30	157.85	2,810,209
2019-07-04	162.50	163.50	161.80	162.10	1,330,429
2019-07-03	157.30	163.50	157.30	162.95	1,573,796
2019-07-02	159.30	161.50	158.30	161.30	2,251,207
2019-07-01	158.50	160.00	157.00	158.20	1,960,873
2019-06-28	157.40	158.70	156.30	156.60	2,124,171
2019-06-27	156.80	157.80	155.30	156.60	1,773,528
2019-06-26	162.10	162.10	156.40	156.60	3,529,101
2019-06-25	161.30	162.70	161.00	162.35	2,158,650
2019-06-24	165.90	166.10	162.20	162.40	1,824,162
2019-06-21	164.10	166.00	164.00	165.00	2,514,723
2019-06-20	161.30	165.30	161.20	165.00	3,752,871
2019-06-19	160.80	161.40	160.00	160.20	3,180,546
2019-06-18	156.10	160.30	154.50	160.00	2,847,907
2019-06-17	154.70	156.60	154.00	155.35	1,621,554
2019-06-14	155.40	155.40	153.10	154.00	2,132,338
2019-06-13	154.20	156.60	154.00	154.20	2,515,635
2019-06-12	153.60	154.50	152.60	153.65	2,149,587
2019-06-11	153.90	155.50	152.80	154.85	2,353,818
2019-06-10	152.90	153.70	152.10	153.15	1,731,230
2019-06-07	151.20	152.70	151.10	151.50	2,834,243
2019-06-06	150.40	152.50	149.50	150.35	1,688,226
2019-06-05	149.10	151.80	149.00	150.30	1,592,580
2019-06-04	144.90	148.50	144.40	148.35	1,779,942
2019-06-03	148.10	148.10	145.40	145.95	3,146,040
2019-05-31	149.30	149.30	147.10	149.60	1,800,306
2019-05-30	146.80	149.70	146.20	149.60	7,657,803
2019-05-29	149.40	149.70	146.20	147.15	4,152,659
2019-05-28	150.30	150.40	148.60	149.95	6,715,742
2019-05-24	149.50	152.10	149.10	150.00	5,133,233
2019-05-23	149.80	149.80	148.20	148.30	3,198,100
2019-05-22	148.40	150.60	148.20	150.35	5,249,861
2019-05-21	148.80	150.20	147.80	148.10	8,750,857
2019-05-20	151.90	152.00	147.30	148.10	4,087,127
2019-05-17	146.60	149.10	146.60	148.70	2,646,910
2019-05-16	147.00	148.00	145.60	147.50	4,113,706
2019-05-15	147.40	149.50	144.90	146.15	2,495,509
2019-05-14	145.90	147.70	145.10	146.85	3,353,983
2019-05-13	147.70	147.70	144.90	145.65	2,273,047
2019-05-10	147.00	148.90	146.60	146.60	1,848,225
2019-05-09	150.20	150.20	146.50	146.70	2,393,355
2019-05-08	149.20	150.70	148.20	149.90	8,060,619
2019-05-07	152.00	152.00	149.20	150.50	2,677,880
2019-05-03	150.50	151.70	149.50	151.25	3,356,441
2019-05-02	150.90	152.10	149.40	149.85	2,445,647
2019-05-01	152.50	152.90	151.30	151.35	490,850
2019-04-30	152.00	153.70	150.30	151.20	3,755,045
2019-04-29	155.10	156.20	152.70	153.05	1,201,815
2019-04-26	155.60	155.60	152.00	154.25	2,584,320
2019-04-25	156.20	159.90	154.70	156.05	1,994,829
2019-04-24	152.00	157.40	152.00	156.95	4,879,535
2019-04-23	148.90	153.00	147.50	152.65	6,039,610

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