Hochschild Share History

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

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

Date	Open	High	Low	Close	Volume
2024-04-23	152.00	152.00	146.40	151.40	1,478,970
2024-04-22	150.00	153.00	147.80	153.00	1,747,485
2024-04-19	150.80	154.80	150.80	154.60	1,984,793
2024-04-18	146.00	152.00	144.20	151.00	3,296,772
2024-04-17	143.60	151.20	142.20	145.80	2,408,865
2024-04-16	147.00	149.20	143.20	144.60	1,392,879
2024-04-15	150.40	150.40	143.60	146.80	1,690,882
2024-04-12	146.40	150.20	146.20	149.40	1,961,370
2024-04-11	142.60	144.80	139.00	143.00	2,294,003
2024-04-10	145.80	147.80	142.40	142.80	2,096,191
2024-04-09	144.80	149.40	144.80	145.60	2,288,878
2024-04-08	136.20	148.20	136.00	145.40	4,058,397
2024-04-05	133.40	136.80	132.00	136.20	1,596,357
2024-04-04	132.40	136.00	129.80	135.40	2,453,284
2024-04-03	130.40	131.60	129.00	131.60	1,533,146
2024-04-02	129.40	134.40	129.40	129.60	1,824,279
2024-04-01	127.40	127.40	127.40	127.40	0
2024-03-29	127.40	127.40	127.40	127.40	0
2024-03-28	126.50	129.40	125.30	127.40	1,405,672
2024-03-27	119.70	126.60	119.00	126.60	927,433
2024-03-26	117.80	119.80	117.30	119.50	529,803
2024-03-25	119.50	120.00	117.50	119.20	628,910
2024-03-22	124.50	124.50	118.40	119.40	1,293,315
2024-03-21	117.60	125.50	117.60	124.70	2,908,721
2024-03-20	114.50	115.80	112.80	115.40	1,410,878
2024-03-19	115.00	115.00	111.80	113.10	1,163,232
2024-03-18	113.60	115.50	111.50	113.40	1,168,927
2024-03-15	109.00	113.70	109.00	113.10	2,121,417
2024-03-14	109.50	113.80	108.20	108.60	2,396,428
2024-03-13	111.00	111.00	101.10	110.00	2,676,784
2024-03-12	110.00	112.60	108.50	110.40	1,949,993
2024-03-11	108.20	110.60	105.40	110.60	1,383,234
2024-03-08	108.40	111.50	108.40	109.60	2,466,307
2024-03-07	110.00	111.00	106.60	109.60	2,081,189
2024-03-06	106.50	110.00	105.40	109.60	1,993,948
2024-03-05	99.10	105.80	99.10	105.40	2,866,764
2024-03-04	96.10	101.30	92.60	100.00	1,845,756
2024-03-01	93.20	95.55	92.00	95.00	1,097,786
2024-02-29	91.85	94.70	91.50	92.70	1,684,457
2024-02-28	91.40	92.65	89.35	91.60	2,464,223
2024-02-27	95.00	95.00	91.40	91.40	2,085,831
2024-02-26	92.85	94.60	91.50	93.90	1,634,988
2024-02-23	89.65	92.25	88.75	92.25	1,412,310
2024-02-22	88.00	91.15	87.80	89.80	1,647,243
2024-02-21	91.80	92.00	88.15	88.15	928,038
2024-02-20	87.70	88.85	87.30	88.85	1,359,317
2024-02-19	90.75	90.75	88.80	89.35	504,619
2024-02-16	92.15	92.25	89.90	90.90	711,312
2024-02-15	89.65	92.65	89.65	90.00	1,548,526
2024-02-14	90.90	90.90	88.65	89.85	499,134
2024-02-13	91.10	91.95	88.60	89.45	536,561
2024-02-12	92.20	92.25	90.35	92.10	344,085
2024-02-09	94.30	95.00	89.85	90.05	539,133
2024-02-08	93.00	96.20	93.00	93.80	563,743
2024-02-07	100.40	100.40	93.65	93.65	896,954
2024-02-06	100.60	101.20	97.60	98.05	722,449
2024-02-05	102.00	103.30	99.75	101.00	2,032,560
2024-02-02	106.80	106.80	103.20	103.70	998,685
2024-02-01	104.10	105.30	102.50	105.30	728,629
2024-01-31	107.00	107.00	100.40	104.00	1,556,774
2024-01-30	105.90	107.70	103.80	105.00	1,460,714
2024-01-29	97.30	106.30	96.75	105.60	2,911,907
2024-01-26	96.05	97.15	94.65	97.15	862,528
2024-01-25	96.60	97.45	91.70	95.80	1,681,995
2024-01-24	90.80	97.10	90.80	95.50	1,461,929
2024-01-23	85.75	89.25	85.75	88.80	1,339,225
2024-01-22	88.20	88.20	85.80	86.80	434,190
2024-01-19	87.35	87.35	85.50	86.20	877,952
2024-01-18	86.50	87.60	84.75	85.15	1,686,542
2024-01-17	87.15	89.85	86.35	86.75	944,209
2024-01-16	94.65	94.65	88.70	89.15	656,640
2024-01-15	91.30	93.70	91.10	92.50	1,067,358
2024-01-12	89.60	92.45	89.10	91.35	8,526,122
2024-01-11	90.05	91.40	87.30	87.70	780,018
2024-01-10	93.10	93.75	90.30	90.45	1,205,472
2024-01-09	95.15	95.15	90.45	91.30	2,552,710
2024-01-08	95.20	95.35	91.95	93.55	4,338,936
2024-01-05	96.40	96.60	93.95	95.15	1,230,221
2024-01-04	101.10	101.20	97.30	97.65	1,081,063
2024-01-03	102.50	102.50	99.80	101.10	1,492,785
2024-01-02	104.50	107.00	103.20	103.80	1,115,447
2024-01-01	107.10	107.10	107.10	107.10	0
2023-12-29	108.30	108.30	105.20	107.10	1,366,901
2023-12-28	105.10	108.60	104.60	106.30	4,433,642
2023-12-27	107.90	108.50	105.10	105.30	3,921,257
2023-12-26	107.00	107.00	107.00	107.00	0
2023-12-25	107.00	107.00	107.00	107.00	0
2023-12-22	104.00	109.00	103.50	107.00	3,770,695
2023-12-21	103.00	103.40	100.80	103.40	1,528,760
2023-12-20	103.00	103.50	102.30	102.80	2,988,293
2023-12-19	98.75	103.60	98.75	101.80	2,671,935
2023-12-18	102.00	102.00	99.35	99.65	1,601,027
2023-12-15	99.40	101.50	98.25	100.10	8,464,070
2023-12-14	97.55	100.90	96.90	97.05	1,319,471
2023-12-13	94.00	96.90	94.00	95.90	833,592
2023-12-12	92.80	94.00	91.65	93.00	743,654
2023-12-11	93.75	95.00	90.50	91.05	813,802
2023-12-08	97.80	98.40	93.25	93.25	1,942,859
2023-12-07	100.70	103.00	98.30	99.00	792,124
2023-12-06	101.00	104.70	100.70	101.20	767,687
2023-12-05	107.00	107.00	100.40	100.80	659,507
2023-12-04	108.10	113.10	107.10	107.50	589,807
2023-12-01	105.20	111.10	105.20	110.60	1,134,155
2023-11-30	108.00	110.50	105.10	105.10	2,060,635
2023-11-29	112.70	113.40	108.60	110.00	1,815,907
2023-11-28	114.40	114.40	109.50	111.10	872,991
2023-11-27	109.00	113.00	109.00	111.70	728,066
2023-11-24	111.20	111.20	107.00	108.40	495,852
2023-11-23	109.30	110.70	108.70	109.50	904,558
2023-11-22	109.40	110.40	107.30	109.20	1,071,919
2023-11-21	106.90	109.00	106.10	107.70	1,071,701
2023-11-20	104.90	109.30	104.00	108.00	1,300,887
2023-11-17	107.60	108.70	102.90	102.90	1,539,992
2023-11-16	103.30	107.00	103.30	105.50	807,912
2023-11-15	106.00	108.60	105.20	105.60	1,249,729
2023-11-14	102.30	105.70	102.00	104.90	659,517
2023-11-13	100.30	103.00	100.30	102.40	770,941
2023-11-10	104.50	105.30	100.10	101.20	764,604
2023-11-09	106.00	106.00	101.20	103.90	706,734
2023-11-08	104.00	106.00	103.00	104.00	809,372
2023-11-07	103.40	105.80	102.30	103.40	1,023,789
2023-11-06	99.75	106.10	99.35	105.40	1,722,637
2023-11-03	97.45	102.90	97.45	99.90	1,347,562
2023-11-02	102.00	104.90	98.65	99.85	1,918,466
2023-11-01	91.30	105.00	90.10	100.80	2,293,109
2023-10-31	89.50	93.55	89.50	93.55	1,432,645
2023-10-30	87.95	90.45	87.95	89.50	527,531
2023-10-27	89.90	89.90	88.10	89.50	1,069,964
2023-10-26	86.00	90.00	86.00	88.00	1,288,236
2023-10-25	84.00	86.50	84.00	86.00	385,700
2023-10-24	86.00	88.80	84.60	85.00	788,368
2023-10-23	85.60	88.75	85.60	88.10	710,704
2023-10-20	84.00	88.00	84.00	87.55	937,624
2023-10-19	84.65	86.65	84.65	86.05	255,752
2023-10-18	86.95	87.75	85.95	86.75	470,292
2023-10-17	83.05	85.65	82.20	84.90	370,212
2023-10-16	81.45	85.15	81.45	84.35	334,646
2023-10-13	76.80	83.75	76.80	83.45	979,178
2023-10-12	80.50	82.90	78.30	78.45	462,955
2023-10-11	78.05	83.55	78.05	81.40	965,202
2023-10-10	75.00	80.00	75.00	80.00	655,623
2023-10-09	78.20	79.05	75.90	76.50	572,112
2023-10-06	77.00	77.50	75.60	77.00	808,230
2023-10-05	80.00	80.00	76.70	77.35	407,548
2023-10-04	75.05	79.30	75.05	78.50	1,129,840
2023-10-03	77.00	79.20	76.00	76.90	570,134
2023-10-02	82.50	82.50	77.55	78.45	1,782,106
2023-09-29	81.75	84.40	79.90	83.20	2,035,870
2023-09-28	77.20	81.55	77.20	79.85	1,433,125
2023-09-27	84.50	84.50	78.65	78.95	1,564,110
2023-09-26	87.60	90.05	84.05	84.05	1,289,865
2023-09-25	88.85	89.80	87.05	88.80	934,179
2023-09-22	87.00	89.10	86.30	88.50	1,056,962
2023-09-21	89.65	89.75	85.30	86.45	981,686
2023-09-20	88.95	90.90	88.00	89.65	957,535
2023-09-19	90.00	90.00	87.15	87.70	759,431
2023-09-18	86.85	90.45	86.35	89.00	1,455,220
2023-09-15	83.80	87.25	83.80	86.60	2,322,736
2023-09-14	81.65	87.40	81.65	85.40	1,062,488
2023-09-13	82.90	84.40	81.25	83.60	791,741
2023-09-12	80.80	82.05	79.00	81.15	489,043
2023-09-11	85.00	85.20	79.50	79.50	885,649
2023-09-08	86.15	86.15	82.65	83.45	1,113,114
2023-09-07	84.00	86.25	82.60	85.20	683,397
2023-09-06	83.25	86.10	78.50	84.00	1,565,336
2023-09-05	83.40	86.95	83.40	85.30	844,494
2023-09-04	88.00	89.65	85.00	85.30	374,505
2023-09-01	90.05	90.40	86.85	87.80	612,826
2023-08-31	95.00	95.00	90.35	91.40	1,465,411
2023-08-30	91.00	94.50	90.00	93.70	961,864
2023-08-29	87.30	92.00	87.30	90.90	1,321,932
2023-08-28	87.20	87.20	87.20	87.20	0
2023-08-25	89.25	91.10	87.05	87.20	721,190
2023-08-24	89.75	90.35	87.10	89.50	838,081
2023-08-23	86.70	90.15	85.90	89.90	2,192,454
2023-08-22	80.85	88.50	80.85	85.45	1,389,139
2023-08-21	80.25	81.60	78.65	79.40	885,484
2023-08-18	79.35	81.05	75.50	80.35	1,554,419
2023-08-17	84.05	85.95	79.85	80.10	1,182,283
2023-08-16	85.00	86.50	83.25	85.70	1,066,462
2023-08-15	87.80	87.80	83.30	85.80	851,096
2023-08-14	85.00	86.95	84.90	85.85	1,400,733
2023-08-11	80.55	84.70	80.10	84.50	935,509
2023-08-10	82.80	82.80	79.95	80.85	467,421
2023-08-09	83.00	83.00	79.50	80.50	760,743
2023-08-08	82.65	83.85	80.75	81.75	644,688
2023-08-07	84.10	85.55	82.30	82.65	693,456
2023-08-04	85.20	86.50	82.60	85.00	871,847
2023-08-03	89.50	90.25	84.20	86.75	2,562,566
2023-08-02	79.75	91.75	79.75	89.50	5,155,463
2023-08-01	77.05	77.45	75.85	76.20	1,570,345
2023-07-31	75.80	77.45	74.60	77.20	832,253
2023-07-28	72.55	75.00	72.50	74.40	732,185
2023-07-27	76.40	76.40	73.15	73.90	1,046,207
2023-07-26	72.55	75.10	72.55	74.40	625,724
2023-07-25	74.10	75.25	73.10	74.35	420,000
2023-07-24	75.10	75.10	72.70	73.25	609,449
2023-07-21	75.70	76.35	72.00	75.40	680,687
2023-07-20	79.90	79.90	72.80	74.20	2,053,148
2023-07-19	79.00	81.00	77.80	78.00	914,104
2023-07-18	74.10	78.00	74.10	77.15	443,115
2023-07-17	78.00	78.00	73.95	75.55	251,182
2023-07-14	77.00	77.65	75.60	76.40	304,100
2023-07-13	74.50	77.40	74.50	77.15	540,478
2023-07-12	70.90	75.05	70.90	74.80	487,390
2023-07-11	72.00	73.90	72.00	72.50	689,651
2023-07-10	71.25	72.05	68.90	71.40	563,522
2023-07-07	71.40	71.40	69.50	70.35	608,846
2023-07-06	71.70	71.70	69.05	70.40	983,359
2023-07-05	73.15	73.15	70.65	71.25	606,827
2023-07-04	73.90	75.80	71.15	71.45	967,674
2023-07-03	70.00	72.80	70.00	72.25	288,722
2023-06-30	71.85	72.70	70.05	71.10	934,541
2023-06-29	70.40	70.40	68.70	70.40	1,443,933
2023-06-28	72.00	72.80	70.10	70.90	1,618,895
2023-06-27	72.40	75.15	72.00	73.50	752,762
2023-06-26	71.80	74.35	71.80	74.20	937,368
2023-06-23	71.00	72.45	71.00	71.65	793,129
2023-06-22	73.10	73.10	70.85	71.30	1,462,077
2023-06-21	73.60	74.25	71.35	71.90	1,439,051
2023-06-20	75.00	76.55	74.95	75.40	1,292,169
2023-06-19	83.35	83.35	76.30	76.50	1,070,548
2023-06-16	81.50	82.55	81.50	82.35	3,142,774
2023-06-15	81.20	82.60	81.00	81.95	1,087,536
2023-06-14	80.60	82.80	80.60	81.95	565,783
2023-06-13	79.80	81.05	79.65	80.90	769,048
2023-06-12	80.90	82.05	75.05	80.00	2,905,591
2023-06-09	81.35	88.75	80.05	82.80	4,838,658
2023-06-08	82.00	83.80	82.00	83.10	2,640,979
2023-06-07	79.20	83.25	79.20	83.25	1,336,928
2023-06-06	82.80	82.80	80.50	80.55	1,003,137
2023-06-05	81.40	82.20	79.70	81.45	1,234,813
2023-06-02	77.30	80.55	77.30	79.85	1,119,895
2023-06-01	76.75	77.40	75.65	76.95	1,055,035
2023-05-31	71.85	76.45	71.85	75.95	1,915,620
2023-05-30	72.15	73.85	71.55	72.75	811,310
2023-05-29	72.05	72.05	72.05	72.05	0
2023-05-26	67.50	72.30	67.50	72.05	5,416,429
2023-05-25	70.60	71.90	68.05	68.45	1,622,957
2023-05-24	74.25	74.65	70.75	71.70	1,895,176
2023-05-23	78.40	79.65	72.05	75.70	3,027,700
2023-05-22	81.90	82.35	79.70	79.70	1,083,004
2023-05-19	78.40	82.75	78.40	82.75	1,895,319
2023-05-18	78.40	80.80	78.40	79.65	950,881
2023-05-17	80.75	80.75	78.80	80.25	1,156,666
2023-05-16	78.65	80.55	78.65	79.30	1,238,720
2023-05-15	80.45	82.80	79.50	79.80	799,730
2023-05-12	78.95	81.70	78.95	81.10	1,057,700
2023-05-11	78.40	81.50	78.40	80.40	1,654,512
2023-05-10	79.95	85.20	79.40	80.00	3,615,666
2023-05-09	77.85	82.10	77.85	81.80	4,019,376
2023-05-08	78.40	78.40	78.40	78.40	0
2023-05-05	72.50	78.50	72.50	78.40	2,182,786
2023-05-04	73.85	76.25	72.75	73.50	3,144,165
2023-05-03	72.60	75.55	72.10	75.50	1,578,489
2023-05-02	71.00	72.20	70.55	71.95	1,673,227
2023-05-01	71.85	71.85	71.85	71.85	0
2023-04-28	72.60	72.60	70.30	71.85	3,090,253
2023-04-27	77.30	77.30	70.30	71.55	1,998,915
2023-04-26	74.90	77.75	74.60	75.50	1,230,082
2023-04-25	80.70	80.70	74.20	74.75	1,843,483
2023-04-24	85.80	85.80	79.30	79.30	1,933,697
2023-04-21	80.00	86.80	79.20	86.50	5,219,017
2023-04-20	89.00	89.00	73.65	80.00	6,284,847
2023-04-19	92.80	92.80	88.00	90.15	2,539,259
2023-04-18	92.70	93.75	91.40	92.60	1,882,200
2023-04-17	93.40	94.50	91.10	92.40	1,611,960
2023-04-14	94.60	95.20	91.55	92.20	2,193,947
2023-04-13	94.25	95.55	93.55	94.90	1,890,579
2023-04-12	91.00	94.40	90.00	92.70	2,859,068
2023-04-11	89.20	92.00	88.35	91.35	1,527,126
2023-04-10	88.90	88.90	88.90	88.90	0
2023-04-07	88.90	88.90	88.90	88.90	0
2023-04-06	89.00	90.40	87.20	88.90	1,756,432
2023-04-05	85.00	89.40	85.00	87.75	2,639,441
2023-04-04	86.30	86.35	82.15	84.20	1,677,891
2023-04-03	84.45	86.20	83.05	86.20	2,973,341
2023-03-31	81.00	84.50	80.10	84.50	3,329,699
2023-03-30	79.85	81.90	79.55	81.20	1,943,813
2023-03-29	78.10	80.15	77.20	79.10	947,094
2023-03-28	74.40	78.00	74.40	78.00	1,346,374
2023-03-27	76.45	77.45	75.65	76.25	1,079,013
2023-03-24	78.30	78.30	74.85	77.20	1,627,164
2023-03-23	74.00	77.95	74.00	77.05	2,467,448
2023-03-22	71.35	73.20	71.35	73.20	1,532,218
2023-03-21	70.35	73.15	70.15	72.70	2,606,416
2023-03-20	68.85	70.45	67.90	70.00	2,130,811
2023-03-17	64.25	68.50	64.25	67.25	2,974,799
2023-03-16	66.75	69.70	62.65	65.05	2,005,129
2023-03-15	69.50	69.50	66.75	68.00	2,311,130
2023-03-14	68.90	70.35	68.60	69.70	2,482,040
2023-03-13	65.30	69.65	63.80	68.90	2,803,794
2023-03-10	63.35	65.15	63.00	65.00	1,320,585
2023-03-09	62.30	65.65	62.30	64.50	1,488,931
2023-03-08	61.65	64.15	61.35	63.70	1,081,481
2023-03-07	66.45	66.45	62.90	63.05	1,529,640
2023-03-06	65.00	66.30	64.10	65.80	1,009,315
2023-03-03	65.50	66.90	65.10	65.40	1,342,535
2023-03-02	64.20	65.45	63.60	65.35	845,250
2023-03-01	62.60	66.00	62.60	64.35	1,769,064
2023-02-28	61.70	64.45	61.50	64.05	2,207,508
2023-02-27	61.10	63.00	61.10	61.70	729,961
2023-02-24	60.50	62.30	60.50	61.10	1,382,573
2023-02-23	60.85	63.40	60.85	61.95	851,252
2023-02-22	63.55	63.55	61.40	61.95	1,343,684
2023-02-21	66.20	66.20	63.35	63.35	809,030
2023-02-20	65.00	65.65	63.60	64.65	710,740
2023-02-17	63.05	65.55	63.05	64.85	1,465,750
2023-02-16	66.90	67.00	64.00	64.55	2,005,332
2023-02-15	64.50	65.40	62.75	65.35	3,930,460
2023-02-14	64.35	71.65	62.55	65.95	3,818,070
2023-02-13	63.40	65.10	63.10	64.45	1,114,706
2023-02-10	64.00	65.25	63.95	64.95	1,863,664
2023-02-09	65.00	65.85	64.50	65.60	2,373,403
2023-02-08	66.55	67.00	64.75	66.45	1,864,124
2023-02-07	66.45	66.45	64.25	65.00	1,137,134
2023-02-06	65.00	65.95	64.20	65.15	1,266,384
2023-02-03	67.00	68.05	64.90	65.05	2,663,762
2023-02-02	65.00	69.55	65.00	67.15	3,611,313
2023-02-01	66.45	70.35	64.50	64.50	3,801,417
2023-01-31	78.00	78.00	62.20	68.35	8,517,676
2023-01-30	80.30	80.50	78.65	79.30	887,717
2023-01-27	83.25	83.25	79.35	81.05	724,512
2023-01-26	82.95	83.10	80.65	81.30	1,029,945
2023-01-25	81.30	83.00	80.60	81.60	1,212,392
2023-01-24	82.25	84.75	81.05	81.35	1,154,541
2023-01-23	80.60	81.90	80.35	80.80	6,565,013
2023-01-20	80.95	81.55	79.25	80.60	885,419
2023-01-19	83.00	83.00	77.75	80.75	1,781,385
2023-01-18	80.05	82.90	80.05	82.35	1,972,743
2023-01-17	83.00	84.50	81.85	81.90	1,818,489
2023-01-16	85.60	85.60	82.55	83.75	1,203,987
2023-01-13	86.70	86.70	82.85	84.00	1,578,817
2023-01-12	82.00	85.10	80.40	84.80	1,481,234
2023-01-11	78.95	82.00	78.30	80.70	1,822,582
2023-01-10	78.00	79.90	76.60	78.05	1,547,275
2023-01-09	78.25	81.30	78.10	79.00	1,616,328
2023-01-06	76.80	79.60	74.40	79.20	1,549,282
2023-01-05	74.10	77.00	74.10	75.25	1,223,548
2023-01-04	75.50	76.50	73.30	75.20	1,739,435
2023-01-03	71.00	75.00	71.00	74.70	1,982,838
2023-01-02	70.25	70.25	70.25	70.25	0
2022-12-30	69.70	70.55	69.70	70.25	341,148
2022-12-29	71.40	71.40	68.05	70.25	979,020
2022-12-28	68.00	73.70	68.00	71.85	2,076,593
2022-12-27	69.65	69.65	69.65	69.65	0
2022-12-26	69.65	69.65	69.65	69.65	0
2022-12-23	64.80	70.20	64.80	69.65	1,033,307
2022-12-22	66.50	66.75	65.65	66.60	1,037,699
2022-12-21	66.00	67.40	65.60	66.35	1,261,000
2022-12-20	66.45	66.45	64.10	64.90	3,211,749
2022-12-19	64.20	67.15	64.20	64.90	2,012,406
2022-12-16	66.25	67.10	64.60	65.00	6,970,403
2022-12-15	69.50	70.15	66.40	66.95	1,655,826
2022-12-14	69.60	74.15	68.40	70.50	3,924,202
2022-12-13	65.60	68.70	64.00	68.55	1,833,441
2022-12-12	66.15	66.30	64.50	64.70	1,688,387
2022-12-09	64.50	68.40	64.50	66.80	3,902,806
2022-12-08	65.00	66.15	63.65	65.50	1,581,954
2022-12-07	69.00	69.00	65.50	65.50	2,268,447
2022-12-06	68.80	69.35	65.95	67.75	3,065,811
2022-12-05	73.25	74.80	67.65	67.65	3,058,299
2022-12-02	73.55	74.20	70.50	72.45	3,127,728
2022-12-01	71.30	73.75	71.15	71.80	2,764,955
2022-11-30	69.90	71.55	68.85	69.75	2,436,942
2022-11-29	69.20	69.75	68.10	69.00	1,327,923
2022-11-28	70.00	70.00	67.80	68.50	1,663,946
2022-11-25	70.40	70.40	67.05	69.25	843,904
2022-11-24	67.10	70.30	67.10	68.75	1,033,278
2022-11-23	65.35	67.20	64.90	67.15	984,486
2022-11-22	67.15	67.60	65.85	66.80	1,130,353
2022-11-21	65.70	67.05	64.70	65.75	1,910,314
2022-11-18	67.10	67.10	65.00	65.70	1,043,754
2022-11-17	67.20	68.45	65.65	67.20	1,056,220
2022-11-16	70.45	70.45	67.05	68.45	1,574,166
2022-11-15	71.40	71.40	68.15	69.50	1,808,382
2022-11-14	68.80	71.35	67.30	69.75	2,215,850
2022-11-11	67.10	72.30	67.10	68.50	4,594,198
2022-11-10	62.25	67.10	61.00	66.80	3,518,476
2022-11-09	58.45	63.25	57.35	62.25	3,146,921
2022-11-08	55.80	60.30	55.00	58.45	3,758,820
2022-11-07	55.45	57.65	54.15	55.95	3,382,863
2022-11-04	50.80	55.75	50.80	54.30	4,512,409
2022-11-03	52.00	52.80	50.40	51.50	4,144,946
2022-11-02	56.05	57.00	52.35	52.70	4,158,952
2022-11-01	54.65	56.50	54.45	55.05	2,581,521
2022-10-31	54.50	55.10	52.90	53.35	2,767,267
2022-10-28	58.30	58.35	54.10	54.30	2,810,839
2022-10-27	63.60	64.10	58.10	59.45	2,119,570
2022-10-26	56.40	64.90	56.40	62.10	2,273,056
2022-10-25	58.00	58.00	54.00	57.60	2,553,776
2022-10-24	59.65	60.50	56.20	56.65	1,261,689
2022-10-21	58.00	59.00	56.10	58.10	1,133,623
2022-10-20	57.00	59.30	56.20	58.85	1,752,144
2022-10-19	59.70	61.65	57.65	57.80	1,019,240
2022-10-18	62.25	63.15	60.50	61.15	707,425
2022-10-17	60.10	62.15	58.05	61.00	1,898,045
2022-10-14	63.00	63.10	59.15	59.15	2,055,872
2022-10-13	63.20	63.25	61.50	62.45	2,930,171
2022-10-12	62.10	63.15	61.50	61.75	1,352,282
2022-10-11	61.60	63.70	61.50	62.95	850,817
2022-10-10	62.05	62.80	61.50	62.10	2,014,380
2022-10-07	64.00	64.00	61.50	61.70	1,635,409
2022-10-06	65.00	65.00	61.50	62.75	1,102,433
2022-10-05	62.75	62.95	60.45	62.55	2,949,291
2022-10-04	62.75	63.25	59.90	60.95	4,077,119
2022-10-03	58.40	60.70	56.90	60.45	2,797,113
2022-09-30	55.50	59.00	55.50	59.00	2,253,753
2022-09-29	55.90	55.90	52.60	54.40	1,580,327
2022-09-28	53.60	56.25	51.25	55.55	2,431,106
2022-09-27	58.00	58.00	53.95	54.15	2,170,788
2022-09-26	55.00	57.30	53.55	55.65	2,093,757
2022-09-23	59.50	60.05	54.70	54.80	9,259,778
2022-09-22	61.90	61.90	58.00	58.30	2,135,212
2022-09-21	59.95	61.85	59.15	60.45	6,610,787
2022-09-20	58.20	60.30	58.05	59.95	1,211,116
2022-09-19	59.00	59.00	59.00	59.00	0
2022-09-16	58.00	59.95	57.00	59.00	7,657,342
2022-09-15	59.20	60.70	57.80	58.45	2,236,903
2022-09-14	62.30	62.30	59.25	59.25	3,190,357
2022-09-13	63.60	66.25	62.50	62.50	2,078,516
2022-09-12	63.30	65.10	63.25	64.20	1,890,729
2022-09-09	58.35	64.50	58.35	63.00	3,708,775
2022-09-08	59.90	61.35	58.95	59.80	1,833,316
2022-09-07	59.65	60.25	58.15	59.60	1,239,163
2022-09-06	58.85	61.15	58.70	59.55	1,199,113
2022-09-05	60.75	62.40	59.25	59.85	1,749,874
2022-09-02	60.00	62.80	58.70	61.90	1,718,408
2022-09-01	63.60	63.60	58.60	59.15	3,713,170
2022-08-31	65.50	65.90	63.00	65.00	2,589,753
2022-08-30	65.50	68.80	65.15	65.25	2,067,567
2022-08-29	67.60	67.60	67.60	67.60	0
2022-08-26	69.95	71.40	67.60	67.60	2,402,031
2022-08-25	69.00	70.25	68.00	68.90	1,424,949
2022-08-24	71.00	71.45	68.75	69.05	1,593,938
2022-08-23	69.20	72.45	68.65	71.15	2,209,403
2022-08-22	72.05	72.05	67.80	69.40	2,960,234
2022-08-19	74.35	76.20	71.60	72.50	1,537,615
2022-08-18	74.50	75.60	71.55	73.25	2,125,736
2022-08-17	80.15	81.45	74.50	74.95	3,178,337
2022-08-16	82.65	83.40	78.70	81.30	966,087
2022-08-15	85.10	85.10	80.05	82.35	1,305,338
2022-08-12	85.00	85.00	82.30	83.85	602,883
2022-08-11	82.00	84.70	80.50	83.50	1,293,483
2022-08-10	83.45	83.45	79.55	80.05	1,952,004
2022-08-09	82.90	82.90	80.65	81.50	1,947,765
2022-08-08	81.60	82.75	80.80	82.30	1,041,896
2022-08-05	79.60	80.15	76.40	80.05	1,195,180
2022-08-04	77.90	79.50	76.65	79.20	1,339,318
2022-08-03	80.00	80.00	76.50	77.50	956,133
2022-08-02	78.50	79.25	76.85	78.90	1,046,236
2022-08-01	82.80	83.85	78.70	80.20	1,609,731
2022-07-29	77.25	83.00	77.25	81.00	3,038,766
2022-07-28	72.60	79.55	72.60	78.15	4,257,990
2022-07-27	75.20	75.20	71.70	72.40	1,084,970
2022-07-26	73.40	74.75	73.35	73.35	664,849
2022-07-25	75.00	76.80	73.60	74.00	1,165,671
2022-07-22	73.85	77.95	73.20	76.80	2,040,609
2022-07-21	74.80	77.15	73.80	75.65	2,346,460
2022-07-20	76.40	78.55	74.05	74.05	13,157,067
2022-07-19	75.55	78.80	74.80	78.80	1,657,375
2022-07-18	75.00	79.45	75.00	76.50	1,795,618
2022-07-15	77.60	77.60	72.90	74.25	2,489,229
2022-07-14	78.35	80.70	75.65	75.80	1,405,839
2022-07-13	81.15	81.15	78.45	79.65	1,433,073
2022-07-12	81.70	82.70	79.20	79.25	3,381,423
2022-07-11	84.75	84.75	79.25	81.25	1,052,807
2022-07-08	82.50	84.40	80.65	83.30	1,522,242
2022-07-07	80.10	85.35	78.30	83.65	2,284,496
2022-07-06	83.00	84.85	79.00	79.90	2,193,004
2022-07-05	95.40	95.40	81.90	83.00	3,549,725
2022-07-04	96.10	96.10	92.15	93.70	820,041
2022-07-01	95.80	96.00	92.50	95.40	1,542,973
2022-06-30	100.80	101.00	95.65	96.50	1,283,290
2022-06-29	106.40	106.40	101.00	101.70	870,706
2022-06-28	109.50	109.50	105.70	106.70	850,417
2022-06-27	105.10	109.80	105.10	106.90	3,763,705
2022-06-24	110.50	110.50	104.70	104.90	1,182,433
2022-06-23	110.00	110.90	108.30	109.30	1,153,777
2022-06-22	107.00	111.30	105.60	110.60	1,113,299
2022-06-21	109.00	110.40	107.40	109.50	758,386
2022-06-20	111.70	111.70	106.00	107.50	939,729
2022-06-17	113.40	114.20	109.20	109.20	2,974,912
2022-06-16	110.80	115.00	109.50	110.70	1,515,801
2022-06-15	111.20	111.20	108.30	110.00	1,141,554
2022-06-14	109.40	112.30	108.50	108.50	900,914
2022-06-13	113.00	114.10	109.60	110.20	1,649,423
2022-06-10	108.40	112.50	106.90	112.50	2,139,114
2022-06-09	112.20	112.20	108.50	109.00	1,692,706
2022-06-08	111.70	112.30	109.00	112.20	891,230
2022-06-07	112.10	112.70	110.70	112.30	516,130
2022-06-06	113.30	114.60	110.20	111.00	1,205,206
2022-06-03	112.00	112.00	112.00	112.00	0
2022-06-02	112.00	112.00	112.00	112.00	0
2022-06-01	112.00	112.00	107.60	112.00	1,036,127
2022-05-31	114.50	114.80	108.60	110.10	2,574,440
2022-05-30	117.10	117.10	111.90	113.80	786,776
2022-05-27	111.40	115.30	110.80	115.30	3,263,963
2022-05-26	108.70	112.80	108.70	112.80	558,924
2022-05-25	114.20	115.30	110.50	110.90	1,150,590
2022-05-24	109.00	112.50	106.90	112.50	1,484,468
2022-05-23	105.30	112.40	105.30	111.60	2,100,756
2022-05-20	107.80	108.10	105.30	106.00	1,174,561
2022-05-19	100.00	106.00	100.00	104.90	1,011,609
2022-05-18	105.80	105.80	100.30	102.10	1,486,683
2022-05-17	102.40	108.30	102.10	103.80	1,321,777
2022-05-16	100.70	103.70	97.75	102.00	1,354,044
2022-05-13	100.70	101.60	98.40	99.40	1,573,721
2022-05-12	109.60	109.60	97.00	99.25	2,599,821
2022-05-11	104.70	110.70	104.70	109.40	1,829,182
2022-05-10	106.80	109.30	105.80	106.70	1,165,616
2022-05-09	111.60	111.60	106.70	106.80	2,297,236
2022-05-06	107.90	109.40	105.50	109.40	1,575,377
2022-05-05	115.90	116.20	106.00	108.00	2,351,380
2022-05-04	116.20	117.20	113.20	113.80	814,313
2022-05-03	118.40	120.40	115.00	117.90	1,736,572
2022-05-02	118.00	118.00	118.00	118.00	0
2022-04-29	116.00	119.50	115.70	118.00	3,123,803
2022-04-28	117.60	117.60	114.20	114.80	961,986
2022-04-27	120.00	120.70	116.70	116.80	1,273,401
2022-04-26	122.50	126.20	118.80	119.30	1,960,804
2022-04-25	125.10	125.10	119.20	120.40	1,875,733
2022-04-22	130.80	132.40	127.10	127.10	1,397,950
2022-04-21	135.40	135.40	128.50	128.50	1,243,847
2022-04-20	138.20	138.20	129.10	132.40	1,323,973
2022-04-19	141.60	142.80	137.00	137.80	947,948
2022-04-18	141.40	141.40	141.40	141.40	0
2022-04-15	141.40	141.40	141.40	141.40	0
2022-04-14	146.70	146.70	141.40	141.40	1,009,090
2022-04-13	140.00	148.50	138.60	147.20	2,114,810
2022-04-12	134.00	139.70	134.00	138.50	1,212,962
2022-04-11	135.40	137.00	131.60	136.00	2,537,623
2022-04-08	132.50	133.20	130.30	132.70	2,516,491
2022-04-07	133.50	134.50	130.30	130.80	1,009,968
2022-04-06	136.70	136.90	132.10	133.70	1,258,828
2022-04-05	132.80	136.60	130.70	134.00	1,115,484
2022-04-04	130.70	134.70	129.50	133.70	1,350,442
2022-04-01	126.00	132.30	126.00	130.50	1,325,572
2022-03-31	126.00	130.20	126.00	128.70	1,033,829
2022-03-30	127.30	129.50	125.90	127.20	1,423,874
2022-03-29	132.50	132.90	123.40	125.40	1,978,162
2022-03-28	132.30	133.70	129.70	130.50	1,323,457
2022-03-25	131.50	134.70	128.60	131.80	1,167,021
2022-03-24	125.90	133.20	125.90	132.50	1,373,988
2022-03-23	125.10	129.70	123.80	129.40	1,131,734
2022-03-22	130.00	130.00	124.70	125.10	5,173,000
2022-03-21	129.60	130.90	127.80	130.00	806,742
2022-03-18	131.90	131.90	127.20	129.80	3,654,773
2022-03-17	127.00	130.60	125.10	128.30	2,010,884
2022-03-16	128.90	128.90	121.90	125.20	1,941,057
2022-03-15	129.30	129.30	120.00	125.30	1,647,132
2022-03-14	130.00	131.70	123.50	129.80	3,240,357
2022-03-11	138.80	143.60	128.30	130.00	4,497,258
2022-03-10	138.00	144.60	133.40	138.80	3,150,012
2022-03-09	145.40	149.90	133.60	136.50	3,752,657
2022-03-08	126.00	151.00	125.60	146.50	5,573,287
2022-03-07	123.80	128.30	122.70	123.60	3,640,515
2022-03-04	118.20	126.80	118.20	121.20	3,043,469
2022-03-03	117.00	124.10	116.30	116.40	2,427,984
2022-03-02	117.40	125.60	117.00	120.70	3,559,816
2022-03-01	118.20	121.30	111.30	117.30	2,661,001
2022-02-28	111.50	118.40	111.50	116.10	4,572,285
2022-02-25	115.70	116.20	106.60	110.10	3,337,272
2022-02-24	102.00	119.40	99.90	115.70	6,870,609
2022-02-23	100.00	102.40	96.25	101.70	4,717,338
2022-02-22	103.00	104.70	101.20	102.30	1,672,955
2022-02-21	102.20	104.90	102.20	103.40	1,485,951
2022-02-18	104.10	106.00	103.30	104.00	4,160,190
2022-02-17	102.00	105.00	101.90	104.00	3,774,604
2022-02-16	102.50	104.20	101.10	102.00	5,930,592
2022-02-15	103.00	105.00	101.80	102.20	1,817,608
2022-02-14	100.80	103.80	98.65	103.00	2,394,927
2022-02-11	100.20	101.90	98.90	101.10	1,403,676
2022-02-10	101.20	102.70	99.85	102.20	1,407,983
2022-02-09	101.90	103.70	100.90	102.10	2,469,133
2022-02-08	103.00	103.90	101.70	103.10	650,315
2022-02-07	101.40	104.00	100.00	103.10	1,069,562
2022-02-04	100.10	103.50	100.10	102.20	660,181
2022-02-03	103.00	103.90	100.80	102.90	890,625
2022-02-02	108.00	109.20	102.60	104.00	1,248,039
2022-02-01	104.70	106.60	103.50	106.40	1,742,777
2022-01-31	100.40	104.60	100.00	103.50	1,421,803
2022-01-28	103.00	103.10	99.60	100.00	2,702,191
2022-01-27	106.10	106.40	101.60	102.80	2,914,392
2022-01-26	112.90	115.50	108.50	108.70	1,298,566
2022-01-25	110.00	116.70	110.00	112.90	1,345,012
2022-01-24	116.10	117.50	109.40	110.40	2,732,340
2022-01-21	125.40	127.30	116.80	118.20	1,971,670
2022-01-20	126.70	130.60	125.00	127.30	2,416,881
2022-01-19	119.80	124.30	115.90	123.90	2,235,740
2022-01-18	119.50	119.80	115.50	117.40	1,749,931
2022-01-17	121.90	121.90	117.20	119.20	676,414
2022-01-14	125.00	125.00	118.90	119.40	1,474,639
2022-01-13	125.10	125.10	121.90	121.90	2,285,935
2022-01-12	119.20	123.70	119.20	122.20	1,922,201
2022-01-11	121.60	122.30	118.20	119.90	1,196,899
2022-01-10	120.10	122.30	117.20	118.80	1,620,414
2022-01-07	121.00	122.50	118.70	120.10	2,606,590
2022-01-06	125.00	126.60	122.00	122.50	1,165,224
2022-01-05	128.00	128.80	126.70	128.30	1,169,213
2022-01-04	132.40	132.40	128.00	128.60	1,685,499
2022-01-03	130.10	130.10	130.10	130.10	0
2021-12-31	129.00	132.60	129.00	130.10	997,786
2021-12-30	128.00	129.70	126.60	129.00	1,892,393
2021-12-29	134.80	135.60	126.70	128.80	1,971,030
2021-12-28	133.00	133.00	133.00	133.00	0
2021-12-27	133.00	133.00	133.00	133.00	0
2021-12-24	132.30	134.90	130.50	133.00	699,728
2021-12-23	128.20	132.20	128.20	129.20	1,495,278
2021-12-22	129.60	131.50	126.70	128.30	1,357,358
2021-12-21	133.00	134.30	131.10	131.20	1,267,864
2021-12-20	136.90	137.40	132.10	132.10	890,114
2021-12-17	137.10	143.20	137.10	138.40	5,134,401
2021-12-16	133.20	138.60	133.20	136.90	2,283,708
2021-12-15	135.20	136.70	131.70	132.00	4,063,107
2021-12-14	134.50	140.00	133.30	135.50	2,680,383
2021-12-13	139.00	145.00	134.80	136.40	3,380,157
2021-12-10	134.50	137.00	132.90	135.70	1,435,704
2021-12-09	137.00	137.90	135.00	135.10	758,677
2021-12-08	132.60	137.50	130.70	135.40	1,443,998
2021-12-07	135.00	139.60	133.00	135.30	1,467,682
2021-12-06	125.40	134.90	124.10	132.80	1,693,055
2021-12-03	127.60	131.00	125.60	127.00	2,114,657
2021-12-02	126.60	135.20	125.40	127.90	1,708,106
2021-12-01	133.70	136.80	128.80	129.00	3,520,965
2021-11-30	128.40	136.40	126.60	131.80	8,685,433
2021-11-29	131.20	132.50	126.50	130.40	2,037,025
2021-11-26	134.00	139.40	129.90	132.10	2,996,148
2021-11-25	150.00	153.40	134.50	139.40	8,510,375
2021-11-24	117.20	123.80	114.90	122.00	5,887,009
2021-11-23	122.20	127.90	107.40	114.40	9,489,082
2021-11-22	110.00	120.80	70.00	119.80	23,235,565
2021-11-19	167.50	167.80	163.60	164.60	1,116,014
2021-11-18	174.30	174.80	166.40	167.10	961,946
2021-11-17	168.90	175.50	168.70	173.40	1,628,785
2021-11-16	170.50	172.80	168.80	170.60	1,126,790
2021-11-15	168.90	173.40	168.90	170.30	1,056,420
2021-11-12	172.00	172.00	164.80	171.00	1,169,238
2021-11-11	160.30	170.80	160.30	170.80	3,317,735
2021-11-10	158.60	163.40	154.60	161.70	1,872,910
2021-11-09	158.60	158.60	154.30	156.30	982,336
2021-11-08	151.70	156.70	150.90	156.70	1,313,156
2021-11-05	151.60	153.70	147.00	151.70	1,185,513
2021-11-04	141.80	152.40	141.80	150.80	2,409,542
2021-11-03	145.20	147.40	142.00	145.20	1,005,891
2021-11-02	152.00	152.00	144.10	145.00	818,077
2021-11-01	140.70	152.30	140.70	151.10	1,490,358
2021-10-29	150.00	151.70	142.50	142.60	1,969,441
2021-10-28	147.60	152.50	146.00	148.30	1,094,825
2021-10-27	152.90	152.90	145.00	148.00	1,184,069
2021-10-26	154.30	158.00	148.80	148.80	1,930,723
2021-10-25	151.70	154.90	148.90	154.00	1,212,103
2021-10-22	149.20	151.40	145.70	150.20	1,384,308
2021-10-21	149.80	149.80	145.30	146.10	562,384
2021-10-20	143.20	149.80	141.50	149.80	1,406,650
2021-10-19	146.70	152.50	143.00	143.60	2,722,272
2021-10-18	143.50	145.70	141.90	142.80	648,253
2021-10-15	148.00	148.00	142.20	143.50	1,261,988
2021-10-14	142.00	145.40	142.00	145.20	1,978,664
2021-10-13	137.20	141.20	137.00	141.10	2,491,386
2021-10-12	135.90	138.30	135.50	137.30	465,008
2021-10-11	135.20	137.90	135.20	137.90	744,459
2021-10-08	138.00	138.10	134.80	135.20	927,684
2021-10-07	135.30	137.50	132.60	137.10	1,969,756
2021-10-06	129.30	132.20	128.60	132.10	1,180,928
2021-10-05	135.80	135.80	129.30	130.30	1,363,670
2021-10-04	132.00	133.90	130.00	132.70	1,106,440
2021-10-01	132.00	134.60	131.00	131.30	1,561,406
2021-09-30	131.70	134.20	130.20	133.00	1,683,983
2021-09-29	133.60	135.30	131.30	131.70	1,350,080
2021-09-28	137.00	138.30	133.30	133.70	1,538,555
2021-09-27	138.20	139.60	135.70	139.60	1,085,314
2021-09-24	138.90	138.90	135.70	136.90	1,342,708
2021-09-23	141.20	141.70	137.30	138.60	1,111,709
2021-09-22	142.00	143.50	139.50	140.20	932,754
2021-09-21	143.00	143.00	138.30	140.40	1,485,200
2021-09-20	145.50	145.50	138.80	139.60	3,538,490
2021-09-17	147.90	148.70	143.70	145.00	3,059,666
2021-09-16	151.90	151.90	144.40	144.40	1,664,809
2021-09-15	151.40	152.30	149.10	151.50	938,803
2021-09-14	154.00	154.10	150.10	152.40	1,093,038
2021-09-13	153.40	157.90	153.40	155.10	1,030,389
2021-09-10	160.90	160.90	155.30	157.00	1,316,635
2021-09-09	158.00	159.20	155.10	157.30	4,694,607
2021-09-08	158.30	162.35	151.90	160.90	1,928,545
2021-09-07	161.20	161.20	154.10	154.90	702,490
2021-09-06	162.20	164.60	158.70	158.70	917,293
2021-09-03	148.20	162.80	148.20	161.20	3,118,051
2021-09-02	154.60	154.60	147.40	147.40	1,690,463
2021-09-01	151.00	151.80	149.30	151.40	1,771,638
2021-08-31	153.00	156.90	151.00	151.00	1,251,991
2021-08-30	152.50	152.50	152.50	152.50	0
2021-08-27	154.20	154.20	150.40	152.50	600,233
2021-08-26	150.70	153.10	149.60	150.80	977,320
2021-08-25	154.00	155.90	152.20	152.20	549,804
2021-08-24	157.10	157.70	154.90	154.90	823,198
2021-08-23	148.80	156.40	148.00	155.60	1,158,741
2021-08-20	151.30	151.40	145.40	145.40	2,136,010
2021-08-19	150.00	154.30	148.40	148.40	1,548,613
2021-08-18	152.10	158.30	151.60	152.00	2,137,399
2021-08-17	149.80	156.30	149.80	151.50	1,561,981
2021-08-16	150.40	151.80	147.00	151.70	693,793
2021-08-13	150.00	150.40	146.70	150.40	660,894
2021-08-12	150.00	152.70	148.50	149.10	803,702
2021-08-11	146.00	149.40	144.10	149.30	1,459,437
2021-08-10	150.80	150.80	145.70	147.30	892,700
2021-08-09	150.50	152.20	147.70	148.90	728,080
2021-08-06	155.00	156.30	149.70	151.40	706,004
2021-08-05	158.20	158.20	153.50	154.30	669,715
2021-08-04	157.90	162.00	156.50	159.00	1,098,931
2021-08-03	155.00	160.40	155.00	156.90	1,930,239
2021-08-02	155.00	161.40	155.00	158.00	1,045,866
2021-07-30	164.20	164.20	154.20	154.20	2,451,521
2021-07-29	156.50	165.50	156.50	163.50	1,163,981
2021-07-28	147.90	155.40	146.90	154.80	958,685
2021-07-27	151.60	151.60	147.60	148.70	864,602
2021-07-26	152.40	153.90	150.90	151.60	1,045,102
2021-07-23	152.60	153.10	150.80	151.60	1,337,417
2021-07-22	153.60	153.70	150.20	151.70	948,632
2021-07-21	149.30	153.00	148.50	152.70	1,373,590
2021-07-20	153.90	155.70	145.80	146.30	1,497,311
2021-07-19	158.90	158.90	151.30	153.90	912,661
2021-07-16	161.00	161.00	154.20	159.20	2,071,212
2021-07-15	157.00	161.50	156.50	159.00	1,102,947
2021-07-14	158.50	161.30	156.00	156.60	939,397
2021-07-13	157.00	160.10	155.50	159.60	1,203,286
2021-07-12	161.50	162.00	156.60	157.40	896,827
2021-07-09	160.00	162.00	158.50	161.80	1,511,719
2021-07-08	160.00	161.90	158.50	159.90	722,493
2021-07-07	164.90	164.90	159.70	161.90	521,835
2021-07-06	164.50	165.40	159.70	161.50	1,045,841
2021-07-05	161.80	163.40	160.00	162.90	1,175,995
2021-07-02	163.60	163.60	157.90	161.20	1,041,088
2021-07-01	155.30	164.20	154.50	159.80	1,958,658
2021-06-30	153.20	153.90	149.70	153.40	1,974,521
2021-06-29	160.00	160.00	151.60	153.00	1,742,746
2021-06-28	163.50	163.50	158.50	158.90	1,111,590
2021-06-25	158.50	162.20	153.60	159.70	2,185,729
2021-06-24	157.10	158.60	154.80	154.80	1,987,143
2021-06-23	159.10	159.90	155.90	158.00	2,457,956
2021-06-22	164.80	164.80	157.60	158.40	1,742,604
2021-06-21	162.50	162.50	154.50	161.00	2,386,720
2021-06-18	166.40	166.60	160.70	161.00	5,755,214
2021-06-17	168.80	169.00	160.60	164.60	3,471,203
2021-06-16	171.70	171.70	166.30	170.60	1,876,146
2021-06-15	178.10	178.10	166.50	170.00	2,267,783
2021-06-14	176.00	177.40	173.40	176.20	2,251,461
2021-06-11	181.60	181.70	178.00	179.50	1,159,344
2021-06-10	181.50	181.50	177.60	179.70	1,297,510
2021-06-09	181.00	183.30	174.40	181.80	2,531,993
2021-06-08	191.10	191.10	181.00	181.30	4,231,029
2021-06-07	198.10	198.10	185.20	190.50	4,628,794
2021-06-04	194.40	199.30	187.60	199.30	2,496,551
2021-06-03	200.80	200.80	192.30	192.40	3,098,773
2021-06-02	202.20	202.80	199.90	200.40	2,587,838
2021-06-01	200.00	202.20	197.40	201.00	1,894,618
2021-05-28	189.70	197.60	188.00	196.00	4,815,779
2021-05-27	189.40	191.00	182.20	191.00	3,062,321
2021-05-26	188.00	191.00	184.90	187.70	1,060,514
2021-05-25	187.40	188.90	184.80	185.80	1,572,453
2021-05-24	191.70	191.70	186.90	188.90	1,095,811
2021-05-21	191.40	195.50	190.60	191.00	1,891,550
2021-05-20	193.00	195.20	188.10	192.00	1,575,933
2021-05-19	203.00	203.60	191.20	193.80	2,155,762
2021-05-18	199.10	205.00	199.10	204.20	3,644,771
2021-05-17	191.20	197.60	188.90	197.10	1,421,042
2021-05-14	189.40	191.50	187.00	188.20	1,757,138
2021-05-13	198.60	198.60	188.90	191.50	2,573,436
2021-05-12	192.30	200.40	190.10	200.40	2,935,547
2021-05-11	198.60	199.50	192.00	195.00	1,688,331
2021-05-10	202.60	203.40	198.50	202.20	1,657,814
2021-05-07	194.70	200.00	191.60	199.10	4,132,726
2021-05-06	184.10	195.50	183.40	195.20	2,082,494
2021-05-05	191.00	191.80	186.30	188.60	1,080,306
2021-05-04	187.50	191.30	186.00	189.60	2,800,910
2021-04-30	191.50	191.50	183.80	185.80	2,248,043
2021-04-29	193.60	193.60	184.80	187.00	2,558,396
2021-04-28	200.20	200.20	189.00	189.00	1,770,053
2021-04-27	196.20	197.90	192.50	197.70	2,858,139
2021-04-26	195.30	197.00	191.30	194.60	2,718,247
2021-04-23	199.50	201.80	194.50	194.50	1,264,416
2021-04-22	205.00	206.80	193.40	199.40	3,218,090
2021-04-21	197.10	206.20	193.80	206.00	3,479,289
2021-04-20	200.80	201.80	195.30	195.70	3,463,152
2021-04-19	205.40	210.40	200.60	202.20	1,832,143
2021-04-16	208.60	209.20	204.00	207.00	1,839,941
2021-04-15	204.60	207.00	202.20	206.80	1,242,695
2021-04-14	207.20	209.20	201.80	204.20	1,482,841
2021-04-13	199.90	206.20	199.60	205.20	1,877,298
2021-04-12	202.80	204.80	200.60	204.80	815,542
2021-04-09	209.80	209.80	201.60	204.80	1,856,161
2021-04-08	212.20	215.60	207.40	209.00	1,863,575
2021-04-07	208.80	213.20	206.40	206.40	1,538,936
2021-04-06	197.50	211.40	197.50	209.20	2,034,405
2021-04-01	198.00	202.40	194.40	202.40	1,402,935
2021-03-31	195.80	200.40	193.00	195.70	2,061,087
2021-03-30	193.80	196.80	189.70	195.20	2,969,807
2021-03-29	198.70	203.20	194.10	194.60	1,758,926
2021-03-26	202.40	204.60	198.50	203.60	1,297,540
2021-03-25	205.00	205.00	195.80	202.00	2,496,308
2021-03-24	200.00	204.40	197.30	204.20	1,380,574
2021-03-23	211.40	211.40	198.30	199.90	1,993,850
2021-03-22	210.00	213.20	209.40	211.80	1,312,151
2021-03-19	207.40	211.00	203.40	209.40	7,080,410
2021-03-18	210.80	212.80	204.60	208.00	1,710,309
2021-03-17	212.80	213.80	206.00	206.80	1,744,062
2021-03-16	209.00	213.40	209.00	212.80	1,980,709
2021-03-15	199.50	209.80	199.50	207.40	1,901,550
2021-03-12	203.40	207.00	199.70	202.00	2,565,659
2021-03-11	209.60	213.20	206.40	207.00	1,253,565
2021-03-10	206.20	207.80	201.80	205.00	1,171,858
2021-03-09	202.00	208.60	197.80	206.00	1,731,771
2021-03-08	203.80	207.80	197.30	199.20	2,500,739
2021-03-05	204.20	206.00	198.90	201.80	2,204,391
2021-03-04	207.60	208.40	200.80	207.40	2,234,238
2021-03-03	207.80	218.00	205.40	205.40	1,600,419
2021-03-02	204.40	211.80	201.00	206.60	1,942,658
2021-03-01	219.00	225.00	204.80	207.20	2,161,055
2021-02-26	223.00	223.00	211.40	215.00	4,487,446
2021-02-25	229.20	231.20	222.80	225.00	4,223,483
2021-02-24	218.60	227.80	218.60	226.80	2,516,799
2021-02-23	217.60	220.40	211.80	220.40	3,332,042
2021-02-22	215.80	215.80	205.80	213.20	1,727,113
2021-02-19	215.40	217.20	203.00	212.80	2,034,910
2021-02-18	223.20	236.60	210.80	213.20	3,544,465
2021-02-17	226.00	229.20	217.60	219.60	2,671,593
2021-02-16	223.80	231.80	222.00	227.80	1,856,351
2021-02-15	219.60	225.60	217.40	225.20	1,841,070
2021-02-12	218.60	219.20	213.00	217.40	1,518,262
2021-02-11	225.20	225.20	216.40	221.00	1,733,460
2021-02-10	231.40	234.80	222.20	223.00	1,928,222
2021-02-09	234.00	234.00	226.80	230.40	3,376,118
2021-02-08	231.00	234.40	223.40	234.00	1,486,990
2021-02-05	220.20	228.80	215.20	228.20	2,554,836
2021-02-04	219.20	224.40	213.80	215.00	2,556,304
2021-02-03	231.00	231.00	218.00	223.80	2,178,493
2021-02-02	250.80	250.80	219.20	227.80	5,732,410
2021-02-01	247.20	274.00	247.00	254.00	11,430,508
2021-01-29	210.00	231.80	209.20	230.00	7,000,413
2021-01-28	189.30	212.40	188.00	209.20	5,027,601
2021-01-27	203.60	203.60	189.40	192.90	3,203,330
2021-01-26	204.40	205.40	199.10	204.80	1,671,590
2021-01-25	205.80	208.40	200.60	205.80	2,229,265
2021-01-22	211.00	211.00	197.30	206.00	2,175,384
2021-01-21	211.00	215.40	207.00	207.00	2,302,782
2021-01-20	198.20	210.80	198.00	207.00	2,183,159
2021-01-19	193.00	198.60	191.90	193.60	1,433,905
2021-01-18	194.00	194.00	187.70	192.50	1,110,876
2021-01-15	202.00	204.40	189.20	192.30	2,118,877
2021-01-14	202.60	205.20	201.40	201.60	1,066,399
2021-01-13	206.40	209.00	203.60	206.20	840,075
2021-01-12	210.20	214.20	203.40	203.60	1,871,356
2021-01-11	216.00	220.00	209.60	209.60	3,020,705
2021-01-08	228.40	229.80	216.40	218.00	1,925,309
2021-01-07	228.20	231.00	227.20	228.40	1,102,497
2021-01-06	232.00	236.60	226.00	226.00	1,709,257
2021-01-05	225.00	232.20	223.60	232.20	1,654,309
2021-01-04	212.40	224.80	212.00	224.00	2,848,246
2020-12-31	209.80	210.20	205.60	207.80	684,198
2020-12-30	216.80	218.00	209.20	209.20	1,585,028
2020-12-29	211.20	219.00	210.00	216.20	2,009,369
2020-12-24	208.60	210.40	205.40	208.00	343,207
2020-12-23	208.00	209.20	204.20	207.60	1,065,028
2020-12-22	205.20	213.60	204.00	209.00	2,272,386
2020-12-21	206.60	215.40	202.20	208.60	2,475,067
2020-12-18	205.60	208.20	203.80	204.80	6,266,363
2020-12-17	200.40	206.20	198.10	205.80	3,318,558
2020-12-16	193.50	199.50	192.30	196.20	2,296,566
2020-12-15	191.10	195.80	189.30	191.20	2,703,153
2020-12-14	192.20	196.30	187.20	187.20	2,690,353
2020-12-11	195.10	198.10	192.50	194.20	2,079,255
2020-12-10	198.00	202.00	193.90	194.80	1,967,308
2020-12-09	196.80	201.00	192.40	199.40	2,723,098
2020-12-08	199.60	203.40	193.70	195.20	2,324,722
2020-12-07	195.10	199.10	185.90	196.80	9,137,476
2020-12-04	207.80	210.80	196.00	196.80	15,286,406
2020-12-03	199.00	207.60	192.30	207.00	77,157,309
2020-12-02	233.40	242.40	231.60	236.80	1,697,485
2020-12-01	217.00	233.00	217.00	229.80	1,632,735
2020-11-30	209.80	219.20	208.40	212.60	1,678,618
2020-11-27	219.40	223.00	208.60	212.80	2,018,319
2020-11-26	214.60	226.20	214.60	220.80	735,886
2020-11-25	210.80	223.40	210.80	214.40	1,328,991
2020-11-24	217.60	218.00	206.20	210.40	2,517,010
2020-11-23	226.60	230.60	215.60	216.80	1,099,462
2020-11-20	225.00	227.40	218.80	225.80	887,149
2020-11-19	221.00	223.40	216.60	221.00	979,805
2020-11-18	221.20	228.00	219.80	223.40	1,120,554
2020-11-17	228.00	228.00	216.20	220.00	1,111,682
2020-11-16	234.80	236.80	222.60	222.60	2,813,627
2020-11-13	231.40	237.40	226.40	235.40	919,481
2020-11-12	240.00	240.00	228.60	230.40	1,388,083
2020-11-11	233.40	240.60	224.80	239.40	1,673,426
2020-11-10	232.00	240.20	223.60	235.60	2,953,046
2020-11-09	270.00	275.60	225.20	225.20	2,793,451
2020-11-06	254.00	270.60	248.00	270.40	2,695,281
2020-11-05	237.80	253.20	235.60	248.40	1,418,248
2020-11-04	232.00	237.60	226.20	237.00	911,702
2020-11-03	226.80	234.80	226.80	232.60	889,588
2020-11-02	222.20	226.00	216.40	223.20	666,716
2020-10-30	216.40	220.60	211.80	220.00	1,945,471
2020-10-29	206.00	217.00	204.00	217.00	1,183,131
2020-10-28	225.00	226.20	207.20	211.00	1,856,356
2020-10-27	233.80	233.80	221.80	225.80	1,184,899
2020-10-26	232.20	235.80	227.80	229.20	1,062,584
2020-10-23	237.00	240.20	234.80	237.00	690,054
2020-10-22	244.60	244.60	233.60	237.00	1,628,419
2020-10-21	252.00	255.00	237.60	243.40	1,473,812
2020-10-20	250.20	250.20	237.60	249.20	1,426,144
2020-10-16	248.40	256.40	244.00	246.60	1,169,627
2020-10-15	248.40	248.40	240.00	244.40	977,600
2020-10-14	246.60	255.60	246.60	250.40	1,046,625
2020-10-13	252.40	255.60	243.40	246.60	1,405,098
2020-10-12	245.20	254.40	244.80	250.00	1,530,786
2020-10-09	230.40	242.60	230.40	241.80	1,478,208
2020-10-08	225.40	227.40	222.60	225.00	832,479
2020-10-07	210.80	225.20	209.00	225.20	1,090,109
2020-10-06	222.40	222.40	213.60	215.00	1,157,704
2020-10-05	217.60	221.40	205.20	220.20	1,514,986
2020-10-02	218.80	221.20	214.80	219.40	1,470,713
2020-10-01	218.00	222.00	210.00	222.00	1,129,281
2020-09-30	220.80	220.80	208.60	218.80	1,392,427
2020-09-29	215.00	219.40	210.00	218.20	1,689,672
2020-09-28	216.20	216.20	208.20	210.80	761,987
2020-09-25	213.20	221.00	209.60	213.60	1,350,028
2020-09-24	210.40	216.00	204.80	211.60	1,543,701
2020-09-23	226.60	227.20	213.40	213.80	1,313,744
2020-09-22	228.80	232.80	222.60	226.60	889,336
2020-09-21	253.20	253.80	227.00	228.20	1,367,072
2020-09-18	242.00	257.20	238.00	250.60	2,499,612
2020-09-17	241.00	243.60	236.80	239.00	901,279
2020-09-16	237.60	244.40	235.20	244.40	1,298,863
2020-09-15	235.40	242.00	233.20	236.40	1,304,150
2020-09-14	230.20	235.80	224.80	231.80	1,770,701
2020-09-11	231.20	233.80	225.00	230.20	2,343,917
2020-09-10	228.80	242.40	228.80	229.70	607,936
2020-09-09	227.60	232.20	222.60	229.70	871,685
2020-09-08	234.00	235.60	221.40	227.70	1,295,091
2020-09-07	234.60	240.60	233.20	234.80	814,421
2020-09-04	227.00	241.20	227.00	232.40	1,148,102
2020-09-03	231.00	232.60	225.60	226.40	1,005,216
2020-09-02	249.80	249.80	231.00	232.70	1,194,768
2020-09-01	250.20	257.40	248.00	249.40	2,565,146
2020-08-28	236.20	240.60	230.60	238.90	1,930,766
2020-08-27	237.80	248.60	233.00	235.30	1,707,966
2020-08-26	225.80	235.80	222.60	232.70	1,357,556
2020-08-25	234.40	238.20	227.60	227.80	1,078,960
2020-08-24	236.20	242.00	232.60	233.70	1,782,931
2020-08-21	250.00	255.00	235.00	235.20	1,871,717
2020-08-20	250.00	251.60	241.40	250.60	2,027,676
2020-08-19	270.00	271.00	245.20	255.90	4,236,999
2020-08-18	280.40	285.00	271.80	278.70	2,962,155
2020-08-17	273.60	284.20	271.80	280.20	1,767,231
2020-08-14	279.20	279.60	271.80	272.30	929,746
2020-08-13	272.00	281.20	265.60	279.80	1,276,049
2020-08-12	267.00	293.00	264.80	275.30	2,773,412
2020-08-11	297.40	299.00	264.20	272.70	3,192,700
2020-08-10	302.40	311.60	300.00	301.60	1,352,209
2020-08-07	312.40	318.20	301.40	302.80	2,120,397
2020-08-06	320.00	326.80	309.20	313.90	3,208,504
2020-08-05	283.80	320.00	283.80	316.60	4,224,198
2020-08-04	269.40	278.00	262.60	277.30	1,787,063
2020-08-03	266.20	270.20	264.00	267.50	1,216,450
2020-07-31	264.80	276.80	264.00	269.00	1,353,353
2020-07-30	272.80	272.80	261.20	273.70	768,763
2020-07-29	275.20	281.80	272.00	273.70	1,188,169
2020-07-28	283.20	289.80	264.60	274.40	1,957,371
2020-07-27	275.20	288.60	274.00	281.40	3,025,718
2020-07-24	257.40	269.20	242.60	268.40	1,543,733
2020-07-23	264.00	272.60	255.00	262.80	3,105,790
2020-07-22	260.00	275.40	256.20	257.80	3,175,935
2020-07-21	257.40	264.00	246.80	256.40	2,873,827
2020-07-20	234.00	257.60	233.40	233.10	2,234,284
2020-07-17	220.40	233.80	215.00	233.10	2,201,836
2020-07-16	214.20	233.60	212.40	225.60	3,153,489
2020-07-15	188.50	217.60	188.00	214.10	3,882,807
2020-07-14	197.30	198.90	185.00	190.25	1,814,748
2020-07-13	197.40	198.40	193.10	197.80	1,302,355
2020-07-10	189.00	196.90	189.00	194.05	1,574,713
2020-07-09	193.30	200.00	190.40	192.20	3,445,955
2020-07-08	183.50	195.10	180.30	190.15	2,560,469
2020-07-07	184.00	185.20	176.00	183.80	1,550,243
2020-07-06	184.30	186.40	173.10	180.85	2,242,898
2020-07-03	190.50	190.50	181.80	186.75	1,359,647
2020-07-02	194.20	194.20	188.30	189.15	785,457
2020-07-01	198.10	198.50	190.50	191.25	1,658,700
2020-06-30	191.10	196.10	186.90	192.70	1,013,778
2020-06-29	191.50	197.70	191.50	191.30	477,945
2020-06-26	195.90	196.40	188.30	193.70	823,380
2020-06-25	202.00	202.00	189.30	202.00	855,131
2020-06-24	206.60	207.60	200.20	208.10	548,892
2020-06-23	205.00	209.40	199.80	208.10	1,286,234
2020-06-22	203.80	208.40	198.10	207.90	1,485,779
2020-06-19	194.30	199.50	190.80	190.30	1,154,873
2020-06-18	189.50	198.30	188.40	190.30	1,085,128
2020-06-17	197.80	198.50	191.90	200.20	543,005
2020-06-16	190.50	203.40	190.50	200.20	1,094,248
2020-06-15	193.50	194.10	187.00	194.10	1,443,295
2020-06-12	196.10	202.00	188.00	198.85	1,534,010
2020-06-11	191.50	202.60	191.50	200.60	2,422,696
2020-06-10	193.30	194.50	186.20	191.10	1,012,802
2020-06-09	182.90	195.30	179.50	189.90	1,297,885
2020-06-08	181.50	187.20	179.60	184.80	1,282,298
2020-06-05	195.00	197.90	184.20	186.10	1,282,269
2020-06-04	192.00	197.70	187.40	194.85	1,679,600
2020-06-03	207.60	209.40	188.20	192.60	2,289,674
2020-06-02	208.80	210.20	204.60	209.40	1,448,508
2020-06-01	204.20	212.00	201.40	207.00	2,326,062
2020-05-29	198.50	202.60	189.50	194.65	1,085,412
2020-05-28	190.00	196.90	187.30	194.65	2,920,565
2020-05-27	199.00	200.00	186.30	199.90	1,400,207
2020-05-26	206.00	207.00	194.40	199.90	2,831,897
2020-05-22	202.00	212.60	197.70	207.70	1,150,965
2020-05-21	213.40	214.00	198.30	207.70	2,093,242
2020-05-20	200.00	223.40	200.00	218.30	3,962,340
2020-05-19	182.90	198.90	176.20	198.00	3,889,717
2020-05-18	169.00	185.90	168.50	179.45	3,175,522
2020-05-15	149.00	161.50	149.00	161.05	2,399,596
2020-05-14	148.70	149.00	138.60	147.55	1,421,006
2020-05-13	152.60	152.60	145.50	150.90	1,018,189
2020-05-12	153.10	155.50	148.60	153.35	979,769
2020-05-11	151.60	156.40	149.40	152.30	3,525,083
2020-05-07	150.50	156.10	142.30	148.60	1,243,876
2020-05-06	148.00	155.90	145.00	147.70	1,750,429
2020-05-05	145.40	151.40	140.00	145.60	1,051,527
2020-05-04	131.10	144.80	128.80	144.30	1,810,097
2020-05-01	136.10	136.10	127.00	131.05	1,075,355
2020-04-30	137.70	143.40	132.50	134.05	1,684,856
2020-04-29	133.40	135.00	128.80	134.05	1,102,077
2020-04-28	134.00	134.00	127.70	133.50	920,797
2020-04-27	133.10	139.30	131.10	133.50	1,052,462
2020-04-24	136.00	138.00	131.60	131.95	1,441,149
2020-04-23	128.10	138.00	124.10	135.30	2,642,755
2020-04-22	121.00	129.40	119.50	120.85	2,087,809
2020-04-21	127.70	129.80	119.50	120.85	1,002,007
2020-04-20	122.50	126.60	117.80	126.30	1,816,890
2020-04-17	127.00	129.70	118.50	119.95	1,626,060
2020-04-16	125.50	132.50	124.20	129.65	1,200,798
2020-04-15	138.60	138.60	123.50	125.85	2,196,642
2020-04-14	140.80	143.90	136.80	137.80	2,049,156
2020-04-09	120.90	139.30	118.40	137.80	1,868,643
2020-04-08	124.00	125.80	118.00	120.95	1,199,005
2020-04-07	112.50	126.60	112.50	108.55	1,580,231
2020-04-06	106.80	116.00	106.80	105.55	831,646
2020-04-03	111.30	113.30	105.70	112.10	141,536
2020-04-03	111.30	113.30	102.90	105.55	1,266,350
2020-04-02	106.10	113.30	103.50	112.10	2,096,881
2020-04-02	106.10	109.60	103.50	103.35	1,218,185
2020-04-01	106.40	108.10	102.90	105.50	1,640,099
2020-04-01	106.40	108.10	102.90	105.00	905,633
2020-03-31	108.40	112.30	103.60	106.45	1,128,177
2020-03-30	115.10	115.10	102.90	116.00	873,990
2020-03-27	125.90	125.90	111.00	124.45	1,423,086
2020-03-26	116.00	126.00	114.30	118.70	1,169,613
2020-03-25	128.00	137.70	117.20	128.70	1,753,653
2020-03-24	112.40	130.40	110.40	108.55	2,294,680
2020-03-23	90.00	92.60	83.55	96.73	1,104,764
2020-03-20	99.95	116.20	99.95	91.63	1,365,059
2020-03-19	92.20	93.70	80.40	94.68	1,188,632
2020-03-18	101.00	102.00	91.35	101.30	1,515,875
2020-03-17	108.70	112.30	94.15	106.80	3,363,092
2020-03-16	122.00	122.00	99.55	122.75	1,262,891
2020-03-13	130.00	142.20	128.10	134.85	1,056,006
2020-03-12	153.70	153.70	137.40	159.60	667,839
2020-03-11	160.70	164.00	157.70	160.55	741,023
2020-03-10	163.80	163.80	155.60	160.40	1,039,714
2020-03-09	158.90	165.20	155.40	170.55	1,180,684
2020-03-06	174.00	177.60	169.10	170.55	2,138,138
2020-03-05	176.00	176.00	166.60	172.35	1,348,530
2020-03-04	175.70	176.80	171.40	174.60	634,747
2020-03-03	168.20	173.70	167.00	164.10	1,035,677
2020-03-02	162.00	168.70	160.10	160.35	1,196,777
2020-02-28	176.80	176.80	158.00	182.00	2,346,851
2020-02-27	185.40	188.00	180.90	186.30	919,013
2020-02-26	197.10	197.10	183.10	198.90	1,190,894
2020-02-25	197.00	199.80	193.40	198.45	713,330
2020-02-24	205.00	209.40	199.20	200.10	1,641,442
2020-02-21	190.50	212.60	190.50	200.10	3,001,005
2020-02-20	184.90	194.80	184.90	188.65	4,231,223
2020-02-19	161.00	183.60	159.90	181.45	6,840,152
2020-02-18	163.00	163.00	158.20	159.55	2,639,930
2020-02-17	161.50	164.90	160.00	161.55	612,002
2020-02-14	167.60	167.60	160.80	163.00	683,497
2020-02-13	162.10	165.00	158.70	163.60	701,675
2020-02-12	161.90	166.70	160.00	161.85	954,032
2020-02-11	158.00	161.00	156.10	159.10	753,837
2020-02-10	158.00	160.90	157.60	158.25	646,588
2020-02-07	160.00	161.50	157.80	161.00	552,850
2020-02-06	159.60	161.90	155.50	161.15	623,508
2020-02-05	164.70	164.70	156.60	156.95	800,665
2020-02-04	164.20	166.50	160.20	161.05	467,437
2020-02-03	169.10	169.10	164.20	164.65	577,006
2020-01-31	169.10	169.10	165.60	168.40	247,724
2020-01-30	166.00	168.70	164.90	168.40	1,012,826
2020-01-29	164.80	165.20	161.20	163.10	474,267
2020-01-28	168.50	170.10	165.00	165.25	454,706
2020-01-27	172.00	173.10	167.60	168.15	896,956
2020-01-24	170.00	170.20	166.80	169.70	1,257,715
2020-01-23	168.00	169.70	164.10	168.70	853,087
2020-01-22	169.00	173.00	168.60	170.65	535,610
2020-01-21	175.00	175.00	170.10	170.95	824,946
2020-01-20	171.10	173.50	170.00	172.65	859,500
2020-01-17	172.50	175.00	169.40	169.60	574,887
2020-01-16	170.10	174.30	169.60	172.90	1,936,240
2020-01-15	165.40	173.40	165.10	168.45	1,551,542
2020-01-14	170.00	170.10	162.10	164.15	1,242,599
2020-01-13	171.90	171.90	166.30	169.95	939,938
2020-01-10	163.70	170.10	161.50	169.05	1,181,508
2020-01-09	163.40	165.00	155.30	162.70	1,204,893
2020-01-08	168.60	172.80	163.50	165.40	1,007,051
2020-01-07	176.30	176.30	166.30	167.95	936,236
2020-01-06	178.50	179.00	172.60	173.05	1,151,574
2020-01-03	177.90	182.90	173.90	175.00	950,583
2020-01-02	183.10	183.40	172.80	175.55	1,797,113
2019-12-31	178.30	185.00	178.30	183.50	703,435
2019-12-30	171.00	177.90	169.80	176.05	1,804,692
2019-12-27	169.10	171.50	166.40	169.30	966,854
2019-12-24	163.00	167.90	163.00	166.05	544,306
2019-12-23	156.00	162.10	155.60	161.75	908,305
2019-12-20	155.30	159.00	153.80	155.25	1,941,908
2019-12-19	158.50	159.30	150.30	152.10	2,187,049
2019-12-18	159.70	161.10	157.10	158.25	1,413,434
2019-12-17	164.20	164.20	157.10	160.40	1,030,117
2019-12-16	159.70	166.80	156.80	164.15	1,687,674
2019-12-13	160.00	167.60	156.30	156.85	1,343,986
2019-12-12	161.50	164.40	159.40	159.70	812,202
2019-12-11	159.50	161.10	157.00	160.50	740,830
2019-12-10	161.10	161.50	158.10	160.00	730,312
2019-12-09	163.60	166.00	160.60	161.90	734,054
2019-12-06	160.00	161.50	158.50	161.30	239,119
2019-12-05	162.90	162.90	153.60	164.05	890,947
2019-12-04	169.50	169.50	162.10	164.05	1,129,068
2019-12-03	161.10	169.00	160.70	167.00	925,973
2019-12-02	163.70	166.50	161.10	161.75	1,597,204
2019-11-29	163.50	166.10	162.40	162.75	345,118
2019-11-28	165.40	165.40	163.00	163.90	1,207,872
2019-11-27	164.90	167.30	162.40	164.30	1,344,664
2019-11-26	162.10	165.80	157.30	162.25	1,720,230
2019-11-25	167.50	167.50	155.00	159.35	2,318,534
2019-11-22	183.70	187.00	168.60	169.65	1,613,009
2019-11-21	190.50	190.50	186.20	187.10	496,006
2019-11-20	193.60	194.40	188.00	190.80	411,002
2019-11-19	190.20	195.40	190.20	192.50	595,541
2019-11-18	182.50	191.20	182.50	190.05	416,278
2019-11-15	187.20	189.60	185.00	186.25	753,494
2019-11-14	186.00	189.40	184.80	186.75	716,312
2019-11-13	185.00	189.20	184.20	186.25	734,022
2019-11-12	185.00	186.40	182.50	185.05	889,900
2019-11-11	189.30	191.30	183.20	184.40	968,278
2019-11-08	195.80	197.20	189.30	191.00	778,318
2019-11-07	195.50	202.00	192.30	194.40	797,512
2019-11-06	198.40	201.80	195.00	198.10	576,308
2019-11-05	206.00	209.40	196.20	199.50	815,806
2019-11-04	209.00	211.20	205.00	205.50	685,499
2019-11-01	201.40	212.40	200.60	208.10	1,792,927
2019-10-31	199.60	202.00	196.50	199.35	445,950
2019-10-30	193.40	200.00	191.60	199.25	898,284
2019-10-29	197.00	200.00	191.90	200.90	802,606
2019-10-28	199.90	202.20	197.40	200.90	733,137
2019-10-25	197.70	201.80	195.40	200.20	1,199,429
2019-10-24	190.10	196.50	190.00	195.60	1,134,604
2019-10-23	186.00	192.70	185.70	192.25	952,612
2019-10-22	187.20	188.60	186.40	187.15	539,582
2019-10-21	187.60	192.10	187.20	188.05	871,802
2019-10-18	189.50	189.80	186.50	188.90	862,980
2019-10-17	188.20	191.70	186.30	191.55	1,043,899
2019-10-16	189.00	191.70	182.80	187.65	1,275,801
2019-10-15	184.80	194.80	181.10	183.90	3,480,895
2019-10-14	179.00	186.70	179.00	183.90	1,208,740
2019-10-11	176.70	180.10	175.40	179.15	1,337,039
2019-10-10	182.00	182.00	175.40	182.75	486,018
2019-10-09	181.20	185.70	180.40	182.75	1,460,515
2019-10-08	182.30	184.30	178.00	180.20	1,392,558
2019-10-07	182.00	184.00	178.20	182.80	1,021,355
2019-10-04	189.00	189.10	180.60	182.00	1,644,112
2019-10-03	200.60	200.60	185.30	186.75	1,546,759
2019-10-02	201.00	201.20	196.80	202.80	831,386
2019-10-01	204.40	204.40	198.80	202.80	1,627,989
2019-09-30	204.60	208.00	203.20	205.20	901,891
2019-09-27	218.80	218.80	205.60	208.00	1,201,171
2019-09-26	216.80	221.40	216.60	218.00	981,124
2019-09-25	219.80	221.80	216.40	217.40	1,149,191
2019-09-24	219.60	221.20	217.00	220.00	874,392
2019-09-23	212.20	220.00	211.20	219.40	1,184,264
2019-09-20	205.40	215.00	205.40	210.40	2,109,604
2019-09-19	209.60	209.60	202.80	204.40	1,073,878
2019-09-18	207.60	214.00	207.60	211.60	1,559,853
2019-09-17	202.40	208.80	202.40	206.80	889,971
2019-09-16	204.20	208.60	198.70	203.70	1,417,430
2019-09-13	209.20	210.60	204.40	204.80	1,378,446
2019-09-12	205.80	213.60	205.80	209.20	1,265,439
2019-09-11	202.00	205.20	200.40	204.30	908,293
2019-09-10	196.50	202.00	193.30	200.80	1,336,347
2019-09-09	210.40	210.40	195.90	198.00	1,531,552
2019-09-06	209.80	211.00	203.20	209.60	1,421,232
2019-09-05	225.80	227.20	210.00	210.60	1,136,856
2019-09-04	224.80	226.00	222.20	223.80	1,111,760
2019-09-03	218.40	223.60	216.40	223.40	995,266
2019-09-02	217.40	223.20	217.00	217.70	1,109,801
2019-08-30	226.00	226.00	214.00	217.60	1,211,136
2019-08-29	224.60	231.20	224.20	225.20	1,835,186
2019-08-28	219.40	226.20	219.00	225.20	2,198,068
2019-08-27	209.00	218.80	209.00	218.60	2,906,763
2019-08-23	204.80	207.20	200.40	200.50	272,636
2019-08-22	203.00	204.80	198.50	200.50	514,326
2019-08-21	203.20	207.20	201.80	203.60	511,247
2019-08-20	200.00	204.40	199.50	203.00	833,401
2019-08-19	211.00	211.00	195.70	201.70	1,867,537
2019-08-16	215.40	216.80	206.40	210.00	1,407,657
2019-08-15	216.00	219.00	213.60	215.70	1,581,399
2019-08-14	220.00	220.20	213.20	215.00	1,908,512
2019-08-13	230.00	232.20	220.20	222.30	1,700,548
2019-08-12	227.40	227.80	222.60	223.50	1,220,188
2019-08-09	224.40	229.80	224.40	225.60	782,151
2019-08-08	225.80	228.20	223.20	225.20	1,661,426
2019-08-07	219.20	224.00	216.00	223.70	1,948,965
2019-08-06	212.00	216.60	208.40	215.40	1,595,413
2019-08-05	203.00	210.20	199.60	209.00	1,549,904
2019-08-02	202.60	204.40	198.90	202.40	818,272
2019-08-01	203.80	204.00	195.90	200.70	1,605,424
2019-07-31	209.20	210.60	205.40	208.80	623,762
2019-07-30	214.00	214.00	207.20	208.00	760,086
2019-07-29	208.40	213.40	207.20	211.20	1,278,656
2019-07-26	209.20	210.60	206.40	209.00	757,302
2019-07-25	214.60	214.80	209.00	211.40	1,299,096
2019-07-24	217.20	217.20	207.40	212.20	1,312,157
2019-07-23	216.20	218.20	211.00	216.00	1,479,000
2019-07-22	207.40	217.00	207.40	214.90	3,079,482
2019-07-19	210.40	215.60	207.20	208.00	2,353,046
2019-07-18	204.80	209.60	203.20	206.10	2,250,264
2019-07-17	198.90	202.80	194.00	202.20	2,161,779
2019-07-16	202.20	204.00	200.20	203.50	601,855
2019-07-15	200.20	203.40	199.50	200.40	536,325
2019-07-12	201.00	201.60	198.50	200.40	549,531
2019-07-11	204.00	204.60	199.80	202.10	627,931
2019-07-10	197.70	202.60	197.10	201.70	760,377
2019-07-09	197.80	197.80	194.30	196.35	673,726
2019-07-08	193.60	198.50	193.60	197.50	614,511
2019-07-05	193.50	198.10	192.00	192.25	986,198
2019-07-04	193.70	194.90	190.90	192.90	932,317
2019-07-03	197.90	198.70	193.00	193.90	1,007,506
2019-07-02	195.00	197.90	194.30	196.60	1,060,430
2019-07-01	191.00	194.40	188.20	193.50	1,475,338
2019-06-28	192.60	195.30	191.00	192.25	1,185,289
2019-06-27	192.90	193.90	189.10	192.10	1,025,443
2019-06-26	188.00	194.70	187.10	190.55	1,125,399
2019-06-25	188.40	192.60	186.00	187.05	1,735,195
2019-06-24	191.20	191.40	183.70	186.90	714,642
2019-06-21	187.20	190.30	185.00	183.35	1,028,890
2019-06-20	179.80	186.00	179.80	183.35	1,618,500
2019-06-19	179.30	180.50	174.30	174.70	587,659
2019-06-18	182.00	184.00	178.40	180.40	999,642
2019-06-17	179.00	181.20	176.50	178.05	1,382,560
2019-06-14	176.00	181.50	176.00	180.10	1,277,666
2019-06-13	177.40	177.40	173.70	175.60	712,535
2019-06-12	168.40	178.80	168.40	176.95	1,699,104
2019-06-11	170.60	170.60	164.70	168.05	665,177
2019-06-10	168.30	169.10	166.00	166.50	493,658
2019-06-07	166.00	170.10	165.60	169.60	621,554
2019-06-06	161.40	168.80	161.40	167.55	1,176,288
2019-06-05	166.00	168.90	164.30	165.25	2,167,900
2019-06-04	164.90	166.40	162.30	163.70	966,846
2019-06-03	156.10	165.60	156.10	164.95	2,719,451
2019-05-31	160.00	160.00	153.50	159.10	990,517
2019-05-30	154.80	160.10	154.80	159.10	566,990
2019-05-29	157.20	161.70	155.50	156.25	857,983
2019-05-28	160.00	162.60	158.30	158.65	788,971
2019-05-24	167.00	167.00	160.60	162.10	428,326
2019-05-23	169.50	169.50	162.80	163.00	704,744
2019-05-22	169.10	169.20	166.10	167.25	584,210
2019-05-21	168.20	170.60	165.80	167.40	465,697
2019-05-20	169.10	169.50	167.30	169.25	357,916
2019-05-17	167.10	170.40	164.80	167.45	674,021
2019-05-16	167.20	171.90	167.10	167.60	577,912
2019-05-15	172.20	173.40	168.20	170.50	604,547
2019-05-14	167.60	176.20	167.60	173.90	691,874
2019-05-13	168.90	172.10	168.10	170.95	564,724
2019-05-10	170.00	174.40	169.50	171.20	855,836
2019-05-09	174.70	175.00	169.50	173.60	1,007,618
2019-05-08	175.50	176.70	173.50	175.75	765,883
2019-05-07	178.00	180.00	171.00	173.00	1,330,884
2019-05-03	176.80	178.70	174.90	176.00	387,775
2019-05-02	184.50	184.50	174.20	175.20	1,036,632
2019-05-01	186.10	186.70	182.80	184.45	515,460
2019-04-30	177.00	186.10	175.80	183.25	1,968,371
2019-04-29	181.00	181.90	176.70	176.95	568,972
2019-04-26	177.50	180.00	176.30	179.55	692,906
2019-04-25	178.30	178.90	175.30	176.45	709,065
2019-04-24	179.90	181.50	177.10	178.40	515,487

Share	Price	Change
Filtronic (FTC)	47.70	48.48%
Angle (AGL)	15.50	26.53%
Ovoca Bio (OVB)	0.825	24.06%
Aptamer Group (APTA)	0.875	20.69%
Coro Energy (CORO)	0.1375	16.36%

Share	Price	Change
Indus Gas (INDI)	16.00	-67.68%
Ironveld (IRON)	0.0665	-30%
Ukrproduct (UKR)	2.49	-17%
Molecular Enrgy (MEN)	8.50	-15%
Trellus Health. (TRLS)	1.90	-11.11%

Share	Price	Volume
88 Energy (88E)	0.1675	682,431,630
Supply@me Cap (SYME)	0.027	591,159,485
Tower Resources (TRP)	0.0205	468,591,666
Lloyds (LLOY)	51.78	308,232,763
Baron Oil (BOIL)	0.0625	238,574,668