International Airlines Share History

International Airlines Share Price history. The following table shows end-of-day data IAG historical share prices for International Airlines, 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.

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

Date	Open	High	Low	Close	Volume
2024-04-25	175.45	178.20	173.80	176.15	20,364,639
2024-04-24	177.20	178.20	175.60	176.95	17,211,193
2024-04-23	176.45	179.35	175.95	175.95	27,402,363
2024-04-22	172.85	176.40	170.10	175.20	32,118,988
2024-04-19	165.20	170.10	162.15	169.50	32,887,608
2024-04-18	163.90	169.80	163.55	169.80	42,195,988
2024-04-17	158.00	161.15	157.20	160.70	26,709,474
2024-04-16	158.35	159.25	156.40	157.80	16,817,609
2024-04-15	161.25	165.75	160.05	160.60	24,584,490
2024-04-12	170.90	170.90	161.45	162.65	33,173,607
2024-04-11	174.70	175.30	167.25	169.10	30,447,146
2024-04-10	175.20	180.15	173.50	175.55	35,319,792
2024-04-09	175.25	177.00	173.80	174.20	32,792,869
2024-04-08	172.05	176.05	171.25	175.65	16,987,310
2024-04-05	173.05	177.00	164.95	171.70	25,553,427
2024-04-04	175.45	177.20	173.00	176.55	20,321,580
2024-04-03	173.90	175.50	172.75	174.75	14,443,192
2024-04-02	175.35	177.75	172.15	174.00	35,025,354
2024-04-01	176.75	176.75	176.75	176.75	0
2024-03-29	176.75	176.75	176.75	176.75	0
2024-03-28	171.55	177.65	170.95	176.75	37,973,065
2024-03-27	166.80	171.50	166.70	171.50	30,740,297
2024-03-26	162.30	166.00	162.30	166.00	16,489,825
2024-03-25	164.25	164.65	161.20	162.50	10,670,231
2024-03-22	167.75	167.80	164.10	164.45	16,621,553
2024-03-21	164.55	167.15	164.05	166.70	34,703,650
2024-03-20	159.90	162.00	159.60	162.00	20,301,786
2024-03-19	156.35	159.90	155.80	159.90	16,792,475
2024-03-18	158.60	162.25	156.40	156.45	26,598,902
2024-03-15	153.50	158.85	153.50	158.15	86,039,663
2024-03-14	154.45	154.75	148.75	148.95	20,631,737
2024-03-13	154.20	155.25	153.40	153.95	17,275,339
2024-03-12	155.00	155.55	151.20	154.05	23,045,475
2024-03-11	151.45	153.55	150.70	153.50	12,055,505
2024-03-08	152.15	153.85	150.95	152.40	21,294,494
2024-03-07	149.40	152.55	149.35	152.10	26,084,232
2024-03-06	145.50	150.00	145.05	148.65	20,027,601
2024-03-05	144.30	144.30	141.40	141.85	28,839,993
2024-03-04	146.05	147.50	144.25	144.80	28,083,471
2024-03-01	149.40	150.30	146.75	146.75	25,276,904
2024-02-29	155.95	156.95	147.25	147.25	50,285,628
2024-02-28	156.30	156.50	152.65	152.80	27,375,426
2024-02-27	154.95	156.35	153.95	156.00	15,146,347
2024-02-26	153.00	156.15	153.00	155.00	32,501,277
2024-02-23	153.35	153.90	149.50	152.75	13,690,081
2024-02-22	151.50	154.20	150.80	153.35	25,781,330
2024-02-21	147.70	150.95	147.55	150.95	13,021,028
2024-02-20	146.35	148.55	146.10	147.70	11,735,490
2024-02-19	145.00	146.65	145.00	146.65	8,730,761
2024-02-16	146.60	147.60	145.20	145.65	9,566,733
2024-02-15	145.50	148.75	144.90	146.40	11,045,509
2024-02-14	143.15	144.75	142.60	143.95	9,748,458
2024-02-13	144.60	145.45	142.40	142.85	18,143,734
2024-02-12	144.55	147.05	144.25	146.00	12,391,148
2024-02-09	145.00	145.75	143.65	143.80	6,876,452
2024-02-08	146.10	147.80	144.55	144.60	34,306,649
2024-02-07	147.80	148.20	146.25	146.35	12,177,565
2024-02-06	146.95	148.45	146.25	148.45	7,453,410
2024-02-05	147.35	149.60	146.20	146.60	8,397,175
2024-02-02	147.15	149.70	146.70	147.00	8,599,043
2024-02-01	146.90	149.15	145.70	145.70	9,690,967
2024-01-31	150.35	150.75	147.40	148.05	12,399,614
2024-01-30	150.80	153.30	149.50	150.60	21,393,877
2024-01-29	151.95	153.60	150.60	152.50	11,079,639
2024-01-26	155.50	156.15	153.30	154.05	11,051,308
2024-01-25	152.05	157.45	151.60	154.95	20,533,580
2024-01-24	149.55	153.50	149.55	153.50	19,272,994
2024-01-23	146.35	149.15	144.40	148.05	31,518,593
2024-01-22	144.45	146.50	144.35	145.00	8,140,669
2024-01-19	145.85	146.60	143.80	143.80	16,125,754
2024-01-18	142.45	144.65	141.35	144.55	15,723,120
2024-01-17	142.50	144.00	141.55	141.75	17,895,832
2024-01-16	144.15	144.80	142.10	142.10	32,016,374
2024-01-15	144.40	146.20	144.15	145.50	19,425,654
2024-01-12	148.55	149.45	142.80	144.35	28,405,089
2024-01-11	151.40	153.40	148.60	148.60	10,958,466
2024-01-10	151.25	152.35	149.55	150.35	20,811,307
2024-01-09	152.20	153.75	149.30	151.20	18,408,934
2024-01-08	152.20	152.40	149.60	152.35	16,750,683
2024-01-05	152.80	153.15	149.90	152.20	13,098,522
2024-01-04	150.00	153.30	150.00	153.30	12,156,269
2024-01-03	155.00	155.80	150.40	150.50	31,884,961
2024-01-02	154.50	157.95	154.50	156.00	12,511,815
2024-01-01	155.00	155.00	155.00	155.00	0
2023-12-29	156.40	156.70	155.00	155.00	3,953,090
2023-12-28	157.85	158.20	156.05	156.55	6,837,578
2023-12-27	158.05	158.55	157.10	157.45	9,338,265
2023-12-26	157.75	157.75	157.75	157.75	0
2023-12-25	157.75	157.75	157.75	157.75	0
2023-12-22	158.65	159.30	156.95	157.75	8,759,907
2023-12-21	159.50	160.00	158.20	159.45	11,439,753
2023-12-20	160.00	160.70	158.15	160.40	23,320,632
2023-12-19	156.70	158.80	155.65	158.55	21,395,563
2023-12-18	158.35	159.00	156.75	156.85	9,953,457
2023-12-15	161.00	161.05	157.35	159.50	33,048,315
2023-12-14	158.40	161.90	158.00	160.25	24,663,521
2023-12-13	159.70	159.70	155.90	155.90	20,165,492
2023-12-12	156.55	159.20	155.35	159.20	14,116,140
2023-12-11	158.40	158.40	155.20	156.00	11,483,375
2023-12-08	158.50	159.95	157.90	158.40	22,551,444
2023-12-07	158.15	158.35	155.80	158.10	16,148,266
2023-12-06	156.30	161.90	156.30	161.90	22,860,552
2023-12-05	158.00	158.35	154.55	155.80	15,309,559
2023-12-04	157.00	158.95	154.35	158.25	12,770,124
2023-12-01	154.20	156.80	154.20	156.50	17,976,308
2023-11-30	154.10	154.30	151.95	153.10	15,125,991
2023-11-29	152.20	154.45	152.10	153.70	22,211,670
2023-11-28	150.40	153.00	150.30	152.20	13,153,353
2023-11-27	153.05	154.75	150.85	150.85	16,952,968
2023-11-24	154.30	154.55	152.75	153.30	13,118,459
2023-11-23	158.40	158.60	153.00	154.25	38,843,542
2023-11-22	156.40	159.90	154.50	158.80	20,953,640
2023-11-21	163.80	165.40	155.45	155.45	28,779,485
2023-11-20	162.75	164.40	162.30	163.60	14,115,949
2023-11-17	160.40	162.95	160.30	162.70	26,867,341
2023-11-16	161.35	162.05	159.15	159.50	11,773,852
2023-11-15	154.90	161.05	154.50	161.05	24,972,624
2023-11-14	152.25	155.00	151.00	153.90	13,555,016
2023-11-13	151.55	153.00	150.75	151.90	11,737,033
2023-11-10	153.35	153.40	151.05	151.55	23,223,043
2023-11-09	152.25	154.80	151.70	154.50	14,344,045
2023-11-08	148.80	153.10	148.65	152.75	19,021,604
2023-11-07	148.85	151.30	148.60	149.65	7,155,540
2023-11-06	151.50	153.00	149.20	149.30	12,568,268
2023-11-03	148.20	151.70	147.85	150.45	20,983,845
2023-11-02	146.65	149.85	145.85	147.70	28,891,525
2023-11-01	144.75	145.60	143.00	144.75	16,966,613
2023-10-31	144.20	145.85	143.50	144.15	16,991,882
2023-10-30	142.25	145.40	141.80	142.05	6,284,653
2023-10-27	145.00	149.00	137.50	142.05	30,214,538
2023-10-26	138.90	143.40	138.20	142.85	26,089,580
2023-10-25	141.80	142.15	137.85	140.35	17,321,348
2023-10-24	142.00	143.75	140.20	142.05	10,499,362
2023-10-23	138.40	141.90	138.00	141.90	16,503,019
2023-10-20	140.50	140.50	137.50	138.00	25,253,721
2023-10-19	140.50	142.60	139.85	141.80	17,901,704
2023-10-18	144.60	144.80	140.90	141.50	23,735,333
2023-10-17	145.20	147.40	145.10	146.00	12,371,975
2023-10-16	144.40	146.05	142.10	145.30	14,918,783
2023-10-13	147.00	148.55	144.10	144.10	16,042,804
2023-10-12	150.90	151.20	147.65	147.65	16,547,486
2023-10-11	149.00	150.20	147.60	149.80	24,356,267
2023-10-10	148.20	150.25	148.00	150.20	18,415,336
2023-10-09	151.15	152.10	146.75	146.75	38,101,244
2023-10-06	155.35	157.15	153.80	156.35	21,771,390
2023-10-05	151.55	155.35	151.10	155.10	29,983,789
2023-10-04	143.40	151.25	143.40	151.25	32,315,757
2023-10-03	147.45	148.65	144.80	144.80	10,830,901
2023-10-02	148.00	150.15	147.50	148.15	9,873,032
2023-09-29	148.55	149.75	147.95	148.00	12,005,486
2023-09-28	147.85	148.20	143.40	147.65	24,874,032
2023-09-27	148.05	150.85	147.55	148.65	9,844,869
2023-09-26	146.30	149.80	145.70	148.05	13,855,910
2023-09-25	151.50	152.20	146.45	147.25	20,737,383
2023-09-22	151.75	152.70	149.85	152.00	15,531,754
2023-09-21	153.40	153.90	152.00	152.20	17,555,625
2023-09-20	152.35	157.25	152.00	155.40	15,110,039
2023-09-19	151.15	152.55	150.45	151.25	12,236,578
2023-09-18	154.05	154.55	150.65	150.90	11,948,634
2023-09-15	155.05	155.25	153.15	153.70	20,159,836
2023-09-14	153.05	153.75	150.80	153.05	16,892,003
2023-09-13	158.80	159.15	151.80	153.80	21,136,841
2023-09-12	156.45	159.65	156.00	158.35	12,485,006
2023-09-11	154.75	156.80	153.90	156.35	5,905,057
2023-09-08	155.60	155.85	152.45	155.05	9,499,151
2023-09-07	154.35	156.55	153.05	154.65	11,231,086
2023-09-06	159.50	159.50	153.50	153.75	18,166,599
2023-09-05	160.65	161.20	159.05	159.65	20,295,786
2023-09-04	160.60	162.85	160.30	161.55	8,500,783
2023-09-01	161.65	163.55	159.25	159.35	15,624,231
2023-08-31	161.25	165.40	160.65	162.00	18,540,722
2023-08-30	163.65	163.65	160.05	161.20	7,764,439
2023-08-29	159.35	163.20	158.95	163.10	50,043,006
2023-08-28	157.90	157.90	157.90	157.90	0
2023-08-25	158.25	160.90	157.55	157.90	9,329,096
2023-08-24	163.35	163.50	160.40	160.40	6,721,876
2023-08-23	162.20	162.25	160.15	161.85	9,227,943
2023-08-22	162.55	162.95	161.15	161.80	7,670,448
2023-08-21	160.90	163.75	160.85	161.80	7,153,164
2023-08-18	162.25	162.25	158.35	160.90	14,940,669
2023-08-17	164.70	165.05	162.25	162.25	15,423,936
2023-08-16	164.25	166.40	163.70	165.50	7,618,065
2023-08-15	166.40	166.60	164.40	165.60	8,095,737
2023-08-14	165.25	167.20	165.05	166.90	12,274,674
2023-08-11	167.45	167.50	165.85	166.15	14,340,579
2023-08-10	167.95	169.20	167.50	168.15	9,400,128
2023-08-09	170.00	170.55	165.70	166.70	23,889,121
2023-08-08	166.30	168.75	165.90	168.75	13,699,075
2023-08-07	167.70	169.10	166.05	167.85	9,462,313
2023-08-04	165.35	168.00	165.15	168.00	15,787,118
2023-08-03	168.55	168.55	160.80	164.70	34,912,660
2023-08-02	167.35	168.50	162.90	167.45	35,747,449
2023-08-01	171.00	172.95	169.00	170.20	28,917,071
2023-07-31	165.00	171.85	164.95	171.10	39,944,797
2023-07-28	158.60	165.40	157.20	165.15	53,277,124
2023-07-27	152.95	155.00	152.40	154.95	18,221,856
2023-07-26	149.20	152.60	149.15	152.50	14,856,929
2023-07-25	153.00	153.75	149.05	149.05	12,119,543
2023-07-24	152.95	153.20	150.15	153.10	13,789,639
2023-07-21	154.55	156.50	154.25	155.75	13,227,625
2023-07-20	157.05	157.75	154.15	154.70	15,849,968
2023-07-19	155.50	157.80	155.35	157.20	15,134,923
2023-07-18	154.90	156.50	152.60	153.70	10,422,076
2023-07-17	154.30	156.05	153.80	154.60	11,025,313
2023-07-14	155.80	156.45	154.25	154.65	14,333,247
2023-07-13	156.75	159.15	155.35	156.05	21,646,750
2023-07-12	158.40	159.05	154.05	156.60	17,474,391
2023-07-11	160.20	160.55	158.65	160.25	13,480,480
2023-07-10	156.80	160.15	156.30	160.10	8,855,481
2023-07-07	154.15	157.95	154.15	157.30	9,335,716
2023-07-06	158.60	158.90	154.30	154.90	19,202,161
2023-07-05	162.60	163.15	161.70	162.35	7,930,084
2023-07-04	164.50	164.50	162.50	163.65	8,169,162
2023-07-03	162.60	164.15	162.15	163.90	12,432,530
2023-06-30	162.75	163.15	161.40	161.90	13,593,659
2023-06-29	163.00	163.95	162.15	163.00	9,164,784
2023-06-28	161.95	163.45	160.50	163.05	11,315,157
2023-06-27	158.05	161.30	156.45	161.15	12,415,015
2023-06-26	159.40	159.50	155.20	157.05	17,490,730
2023-06-23	164.15	165.15	157.85	158.95	18,613,631
2023-06-22	163.60	165.85	161.60	165.85	13,186,527
2023-06-21	164.55	166.20	163.40	165.45	9,113,157
2023-06-20	164.35	165.80	163.60	165.00	12,913,473
2023-06-19	165.70	166.40	163.60	164.40	11,423,273
2023-06-16	165.95	167.00	164.75	166.00	29,500,079
2023-06-15	165.15	165.95	164.45	165.90	15,207,844
2023-06-14	165.40	166.40	164.85	165.80	18,865,163
2023-06-13	163.85	165.75	163.05	165.75	19,341,055
2023-06-12	161.00	163.05	160.10	163.05	13,333,953
2023-06-09	158.55	160.15	158.15	159.80	15,762,828
2023-06-08	159.50	160.70	158.25	159.00	11,354,188
2023-06-07	157.75	159.70	155.65	159.70	17,055,249
2023-06-06	157.05	157.55	155.15	157.40	7,938,070
2023-06-05	157.95	158.55	155.90	157.25	10,662,802
2023-06-02	156.95	158.05	156.25	157.90	20,040,511
2023-06-01	154.75	157.30	153.00	156.00	11,239,387
2023-05-31	155.45	158.80	154.05	154.40	15,941,565
2023-05-30	156.60	158.25	154.50	157.00	15,346,190
2023-05-29	156.60	156.60	156.60	156.60	0
2023-05-26	158.45	158.45	154.75	156.60	10,391,055
2023-05-25	157.85	159.55	155.65	157.70	9,975,968
2023-05-24	157.15	157.35	154.95	157.25	26,800,714
2023-05-23	158.00	160.30	157.00	159.25	15,868,214
2023-05-22	157.95	160.35	157.95	158.70	18,455,490
2023-05-19	160.80	162.15	157.25	157.25	24,581,680
2023-05-18	161.85	162.00	159.30	160.35	20,653,944
2023-05-17	155.50	159.75	154.70	159.25	20,087,766
2023-05-16	154.05	156.20	152.50	155.70	16,758,248
2023-05-15	156.05	156.45	153.65	154.30	10,058,843
2023-05-12	156.20	156.60	154.05	154.85	11,546,460
2023-05-11	153.50	156.80	153.50	155.00	17,255,260
2023-05-10	155.70	156.00	153.35	154.20	20,143,361
2023-05-09	152.45	155.80	150.95	155.80	20,947,859
2023-05-08	150.50	150.50	150.50	150.50	0
2023-05-05	153.00	155.60	146.60	150.50	33,067,898
2023-05-04	148.30	149.10	145.40	147.10	18,203,647
2023-05-03	152.50	152.80	145.00	149.00	26,172,345
2023-05-02	153.20	155.65	150.50	152.05	18,088,432
2023-05-01	152.15	152.15	152.15	152.15	0
2023-04-28	149.55	152.25	146.80	152.15	17,170,265
2023-04-27	145.30	150.85	145.30	148.65	15,130,492
2023-04-26	146.00	146.60	143.60	145.70	8,973,824
2023-04-25	147.20	148.65	145.55	146.70	10,087,107
2023-04-24	149.50	150.55	148.25	148.25	9,052,838
2023-04-21	148.70	149.60	146.55	149.55	8,686,318
2023-04-20	151.40	151.40	148.90	149.80	11,866,241
2023-04-19	150.45	150.95	147.90	150.10	8,453,757
2023-04-18	151.50	154.50	150.15	150.40	13,119,794
2023-04-17	147.30	150.30	147.15	150.30	17,216,767
2023-04-14	145.85	146.65	144.65	145.95	9,495,780
2023-04-13	144.80	149.00	144.05	145.45	22,556,344
2023-04-12	150.90	152.05	144.15	144.15	21,982,635
2023-04-11	150.10	151.10	147.80	150.20	19,460,636
2023-04-10	149.15	149.15	149.15	149.15	0
2023-04-07	149.15	149.15	149.15	149.15	0
2023-04-06	147.45	149.15	146.25	149.15	10,176,916
2023-04-05	149.15	149.75	146.20	146.25	16,895,211
2023-04-04	148.75	150.45	147.80	148.35	17,909,135
2023-04-03	149.65	150.30	146.15	147.50	14,133,583
2023-03-31	151.86	152.98	150.58	150.98	31,688,972
2023-03-30	144.72	149.26	144.72	148.60	21,148,079
2023-03-29	140.58	143.08	140.40	143.08	9,944,028
2023-03-28	139.64	141.00	138.94	140.24	16,840,563
2023-03-27	137.24	137.96	135.58	137.24	13,921,816
2023-03-24	138.10	138.12	132.64	135.50	22,154,109
2023-03-23	140.12	142.10	138.22	139.36	14,490,108
2023-03-22	141.40	142.48	140.22	140.94	10,481,567
2023-03-21	139.20	143.38	138.58	142.12	16,762,405
2023-03-20	132.22	139.28	127.80	137.66	25,593,425
2023-03-17	138.50	140.00	132.08	133.26	32,022,676
2023-03-16	137.38	139.90	134.24	136.52	25,191,010
2023-03-15	144.70	144.98	133.20	133.64	43,196,023
2023-03-14	141.56	146.24	139.56	144.64	22,641,821
2023-03-13	148.06	148.72	139.94	142.62	45,152,690
2023-03-10	148.76	150.20	147.04	148.26	22,362,005
2023-03-09	154.24	154.44	152.12	153.36	13,059,914
2023-03-08	154.18	154.44	152.32	154.06	13,136,341
2023-03-07	152.78	155.50	152.60	154.72	12,246,007
2023-03-06	154.70	156.00	153.48	154.92	15,886,792
2023-03-03	151.34	155.62	151.26	154.42	26,523,028
2023-03-02	153.00	154.26	151.02	151.24	42,456,057
2023-03-01	155.54	157.46	153.70	153.70	65,053,905
2023-02-28	156.14	159.30	154.10	154.78	19,979,528
2023-02-27	157.84	159.20	155.90	156.50	21,265,276
2023-02-24	167.90	170.62	152.02	154.76	68,138,704
2023-02-23	159.00	165.72	158.90	165.44	31,779,332
2023-02-22	159.12	160.22	156.60	158.56	15,588,867
2023-02-21	162.54	164.18	160.46	160.46	13,635,515
2023-02-20	167.54	167.54	162.60	163.04	12,108,946
2023-02-17	166.08	169.04	165.24	167.24	18,508,512
2023-02-16	168.70	169.50	166.00	166.92	15,491,400
2023-02-15	165.48	168.04	164.68	167.90	12,636,185
2023-02-14	162.64	166.16	162.64	165.38	12,754,959
2023-02-13	161.70	163.70	161.14	162.26	11,973,896
2023-02-10	167.00	167.00	156.44	160.70	28,556,129
2023-02-09	169.52	170.34	168.22	168.34	9,861,003
2023-02-08	168.28	170.02	167.84	168.98	13,440,597
2023-02-07	169.52	170.12	167.44	167.94	14,065,773
2023-02-06	170.86	171.44	168.78	169.88	17,586,064
2023-02-03	172.76	173.14	171.08	172.30	15,861,308
2023-02-02	168.64	173.58	168.64	173.58	22,326,232
2023-02-01	168.80	169.94	167.38	168.02	18,977,977
2023-01-31	168.16	168.80	166.04	168.80	15,368,520
2023-01-30	169.94	171.20	167.38	169.40	19,399,246
2023-01-27	171.14	171.48	169.46	171.34	17,064,140
2023-01-26	170.46	171.18	167.82	171.18	19,817,131
2023-01-25	167.00	172.38	166.06	169.72	39,472,206
2023-01-24	163.20	166.32	162.24	166.32	19,029,203
2023-01-23	163.50	164.08	161.96	162.38	19,058,552
2023-01-20	161.00	162.84	160.30	162.84	26,914,816
2023-01-19	158.68	160.62	156.92	159.90	22,460,293
2023-01-18	158.48	162.92	158.08	161.04	30,068,790
2023-01-17	158.50	159.34	156.48	156.94	21,523,295
2023-01-16	157.50	159.56	157.20	159.10	22,562,469
2023-01-13	152.02	157.32	151.74	157.32	43,717,096
2023-01-12	147.08	154.36	146.50	152.86	40,850,664
2023-01-11	144.34	147.06	144.12	147.06	20,786,425
2023-01-10	144.14	145.24	142.00	143.76	21,514,441
2023-01-09	140.00	146.42	139.54	145.50	27,912,264
2023-01-06	138.00	141.16	137.60	140.52	21,326,538
2023-01-05	135.00	139.90	134.90	138.36	18,970,346
2023-01-04	130.38	134.54	129.12	134.54	19,984,579
2023-01-03	126.30	130.80	125.84	128.86	21,969,318
2023-01-02	123.84	123.84	123.84	123.84	0
2022-12-30	125.72	125.72	123.84	123.84	5,356,260
2022-12-29	125.94	126.14	122.70	126.14	13,664,957
2022-12-28	128.34	128.76	126.22	126.22	8,733,768
2022-12-27	128.18	128.18	128.18	128.18	0
2022-12-26	128.18	128.18	128.18	128.18	0
2022-12-23	128.26	129.06	127.50	128.18	2,971,952
2022-12-22	130.54	131.00	127.96	128.26	8,261,919
2022-12-21	128.26	130.00	128.16	129.58	8,099,544
2022-12-20	130.00	130.00	126.40	127.84	15,398,112
2022-12-19	130.54	132.12	129.96	130.06	7,756,205
2022-12-16	134.06	134.06	130.60	130.70	21,444,969
2022-12-15	130.50	134.44	130.02	134.06	13,388,652
2022-12-14	134.22	134.68	130.56	131.28	19,665,148
2022-12-13	131.40	137.56	130.78	135.24	26,610,473
2022-12-12	134.50	134.50	131.02	132.34	8,183,549
2022-12-09	134.96	136.00	130.30	132.94	22,321,454
2022-12-08	134.92	135.76	134.14	134.56	13,059,893
2022-12-07	133.80	135.96	132.36	132.78	9,493,494
2022-12-06	133.78	135.16	131.50	134.20	10,726,756
2022-12-05	133.58	135.22	132.78	134.92	8,010,564
2022-12-02	132.92	135.26	131.88	134.12	10,857,920
2022-12-01	135.92	137.42	132.16	132.96	14,180,216
2022-11-30	135.30	135.86	133.66	134.44	10,427,472
2022-11-29	133.88	134.70	132.18	133.62	9,764,359
2022-11-28	133.22	135.40	132.00	134.30	13,122,444
2022-11-25	134.54	134.80	133.38	134.14	9,227,241
2022-11-24	132.68	135.04	132.66	134.40	11,556,563
2022-11-23	132.36	133.08	131.40	132.28	11,069,042
2022-11-22	132.14	133.18	130.74	131.72	9,117,748
2022-11-21	130.84	132.54	129.22	132.18	11,092,620
2022-11-18	132.20	132.60	130.14	132.18	12,705,876
2022-11-17	133.84	134.54	130.32	131.72	11,558,474
2022-11-16	138.38	138.98	131.80	133.26	18,270,534
2022-11-15	141.10	142.00	137.80	139.18	21,318,833
2022-11-14	136.16	141.78	135.42	141.36	26,886,698
2022-11-11	136.90	140.38	136.62	137.74	33,563,230
2022-11-10	129.12	136.62	129.12	136.62	46,138,305
2022-11-09	127.74	130.36	127.74	129.98	17,534,341
2022-11-08	127.24	129.84	126.16	129.66	13,003,573
2022-11-07	124.12	128.36	123.50	127.78	22,025,347
2022-11-04	125.00	126.64	123.96	124.98	17,027,167
2022-11-03	120.36	124.44	119.56	123.82	15,502,579
2022-11-02	124.18	124.54	120.50	122.48	16,557,588
2022-11-01	122.52	125.82	121.98	123.44	24,889,865
2022-10-31	115.30	121.98	115.18	121.56	20,116,582
2022-10-28	118.00	119.06	114.30	115.28	18,629,301
2022-10-27	117.98	120.62	117.00	119.66	23,314,474
2022-10-26	115.00	118.56	114.14	118.38	16,099,244
2022-10-25	113.58	115.64	111.72	115.64	20,178,788
2022-10-24	116.00	116.16	111.88	112.78	17,396,011
2022-10-21	114.42	115.70	111.92	113.82	16,093,913
2022-10-20	117.42	117.42	113.44	116.12	19,516,025
2022-10-19	117.16	119.12	116.92	118.10	23,114,118
2022-10-18	117.40	119.54	115.20	115.86	22,322,104
2022-10-17	110.26	115.50	110.26	115.04	26,608,472
2022-10-14	110.96	112.30	108.42	109.86	25,617,701
2022-10-13	100.50	110.64	100.06	108.80	51,398,586
2022-10-12	104.70	104.70	99.00	100.76	14,028,077
2022-10-11	100.74	104.88	100.30	102.30	20,975,775
2022-10-10	99.48	101.74	97.84	101.74	16,471,490
2022-10-07	99.44	102.30	98.80	101.22	20,573,943
2022-10-06	100.00	102.20	98.90	99.66	10,870,604
2022-10-05	100.64	100.74	97.69	99.71	13,866,458
2022-10-04	95.67	101.06	95.62	101.06	24,543,954
2022-10-03	95.68	95.68	90.48	93.66	24,509,236
2022-09-30	95.57	97.68	94.26	94.67	21,375,672
2022-09-29	99.08	99.95	93.62	94.67	24,677,232
2022-09-28	100.76	100.92	96.52	99.71	30,286,508
2022-09-27	102.80	103.88	101.58	101.64	20,762,242
2022-09-26	101.04	102.68	98.98	101.26	18,438,953
2022-09-23	103.30	104.50	99.33	100.32	25,595,896
2022-09-22	103.68	104.28	101.64	102.30	15,435,989
2022-09-21	106.34	106.94	103.92	104.80	23,087,724
2022-09-20	107.20	109.20	106.16	108.34	10,735,385
2022-09-19	105.98	105.98	105.98	105.98	0
2022-09-16	107.04	108.00	105.98	105.98	20,111,354
2022-09-15	107.40	109.64	107.00	108.42	15,741,812
2022-09-14	105.42	108.12	104.62	107.02	19,548,506
2022-09-13	114.06	114.06	108.00	108.00	18,334,206
2022-09-12	111.48	113.98	111.26	112.94	12,817,265
2022-09-09	108.56	111.06	108.56	111.06	14,114,217
2022-09-08	110.92	112.00	107.92	108.06	13,610,097
2022-09-07	107.94	110.10	106.72	109.68	13,178,568
2022-09-06	105.36	109.62	104.92	108.72	20,553,831
2022-09-05	105.92	106.44	104.10	105.40	14,984,098
2022-09-02	105.72	108.68	104.90	108.38	12,581,984
2022-09-01	106.26	107.68	104.56	104.56	12,858,320
2022-08-31	106.68	109.64	106.40	108.22	13,690,495
2022-08-30	106.00	108.22	105.72	106.38	12,843,215
2022-08-29	105.62	105.62	105.62	105.62	0
2022-08-26	109.70	110.08	105.62	105.62	11,209,330
2022-08-25	109.60	110.44	108.18	108.90	8,648,175
2022-08-24	106.72	108.42	105.54	108.42	13,367,072
2022-08-23	107.24	108.34	106.54	106.92	19,399,866
2022-08-22	111.36	112.06	107.34	107.46	23,402,455
2022-08-19	117.86	118.16	112.56	112.56	21,475,632
2022-08-18	117.94	119.16	117.44	118.62	9,609,547
2022-08-17	122.94	123.02	117.10	117.10	16,973,446
2022-08-16	120.20	123.00	119.78	123.00	12,454,240
2022-08-15	118.28	120.58	116.88	120.58	16,837,090
2022-08-12	119.46	119.50	117.34	118.10	13,025,069
2022-08-11	121.14	121.28	118.70	118.70	11,155,350
2022-08-10	118.74	120.40	117.64	120.40	10,319,722
2022-08-09	119.98	121.16	117.84	117.84	12,621,549
2022-08-08	120.00	121.52	118.92	120.64	9,706,468
2022-08-05	119.70	120.66	119.10	119.74	10,513,664
2022-08-04	119.36	121.06	118.36	119.50	17,154,342
2022-08-03	116.02	119.50	115.00	119.00	13,740,285
2022-08-02	117.20	117.20	112.98	116.24	16,005,774
2022-08-01	119.54	120.00	116.10	116.14	14,952,417
2022-07-29	123.00	125.86	116.48	118.74	22,385,089
2022-07-28	118.98	121.90	117.20	121.90	23,036,378
2022-07-27	114.34	119.82	113.18	119.06	26,335,558
2022-07-26	111.72	114.84	111.72	113.16	15,360,429
2022-07-25	114.94	117.48	113.64	114.00	14,884,060
2022-07-22	112.82	117.98	112.34	114.80	19,408,279
2022-07-21	115.00	116.42	112.46	113.46	14,046,102
2022-07-20	116.50	117.04	112.66	115.96	14,280,795
2022-07-19	113.50	116.84	110.70	115.40	14,241,605
2022-07-18	113.22	113.80	111.30	113.80	11,705,139
2022-07-15	107.30	114.48	105.64	111.34	23,598,641
2022-07-14	105.00	108.98	104.76	107.26	15,362,865
2022-07-13	110.40	110.76	104.12	105.98	19,722,146
2022-07-12	103.20	110.42	102.14	110.42	30,389,562
2022-07-11	107.42	108.62	103.68	103.68	18,753,658
2022-07-08	111.00	111.00	107.32	110.12	19,281,778
2022-07-07	106.00	110.98	105.32	109.32	25,162,455
2022-07-06	105.78	107.42	104.16	105.78	22,788,498
2022-07-05	108.80	109.08	102.88	102.90	26,902,176
2022-07-04	110.66	110.94	106.12	107.60	14,070,361
2022-07-01	107.12	112.40	106.56	108.84	22,511,833
2022-06-30	110.46	111.00	104.44	107.62	31,891,113
2022-06-29	115.24	115.48	111.68	111.68	18,546,137
2022-06-28	117.00	118.42	115.42	116.80	12,761,128
2022-06-27	115.52	117.40	114.86	116.08	13,687,436
2022-06-24	115.00	115.40	112.80	114.68	22,057,917
2022-06-23	119.24	119.24	114.14	114.18	21,230,498
2022-06-22	117.64	119.30	115.26	117.48	17,954,651
2022-06-21	121.24	122.90	118.00	119.34	27,417,062
2022-06-20	115.00	121.26	114.18	120.58	27,814,604
2022-06-17	109.40	113.24	109.18	112.44	42,829,231
2022-06-16	117.92	118.24	109.22	109.22	24,490,169
2022-06-15	115.92	118.00	115.10	117.70	20,166,207
2022-06-14	116.58	118.12	113.62	113.90	25,622,043
2022-06-13	119.44	119.84	115.02	115.02	23,836,417
2022-06-10	122.40	123.08	120.50	120.50	37,149,336
2022-06-09	123.34	126.26	123.14	123.18	17,773,420
2022-06-08	125.48	126.28	123.30	124.14	17,245,322
2022-06-07	124.54	126.64	123.84	124.24	25,609,413
2022-06-06	129.70	129.94	125.30	125.30	26,713,288
2022-06-03	125.92	125.92	125.92	125.92	0
2022-06-02	125.92	125.92	125.92	125.92	0
2022-06-01	129.00	130.22	125.92	125.92	21,538,807
2022-05-31	132.62	133.56	127.64	127.64	36,297,071
2022-05-30	134.20	136.90	133.42	135.04	22,603,891
2022-05-27	129.46	132.02	128.62	130.48	22,679,702
2022-05-26	125.86	129.30	125.62	128.80	24,243,362
2022-05-25	123.26	126.10	121.64	125.64	28,060,347
2022-05-24	125.78	127.08	121.94	122.60	49,491,456
2022-05-23	128.04	128.72	125.76	127.22	18,195,531
2022-05-20	123.50	127.06	122.82	125.08	20,412,363
2022-05-19	122.94	123.46	120.94	122.50	32,672,974
2022-05-18	124.54	126.80	123.64	123.96	22,639,352
2022-05-17	123.20	126.56	123.08	124.32	29,061,408
2022-05-16	123.24	123.24	120.04	121.90	25,948,325
2022-05-13	122.86	124.64	121.92	123.16	22,681,309
2022-05-12	121.86	124.80	119.26	122.36	28,379,008
2022-05-11	126.28	127.80	123.82	126.06	27,527,372
2022-05-10	129.18	130.08	123.02	123.02	39,358,090
2022-05-09	132.68	134.88	127.44	127.44	66,280,086
2022-05-06	138.00	139.00	125.88	131.44	110,153,601
2022-05-05	148.74	151.50	142.36	143.32	34,749,286
2022-05-04	149.70	150.00	144.66	145.48	21,242,991
2022-05-03	143.98	149.50	142.72	149.00	25,828,018
2022-05-02	143.96	143.96	143.96	143.96	0
2022-04-29	146.04	146.96	141.62	143.96	17,456,152
2022-04-28	142.50	145.62	141.66	144.54	21,770,142
2022-04-27	142.58	143.44	137.14	140.40	25,208,701
2022-04-26	150.50	151.20	141.28	141.28	29,139,813
2022-04-25	147.00	152.28	144.58	147.50	20,237,761
2022-04-22	150.76	154.72	149.14	149.32	19,710,921
2022-04-21	146.32	155.96	145.82	152.90	42,604,328
2022-04-20	145.74	145.74	142.16	144.02	14,903,274
2022-04-19	145.16	146.56	142.32	144.82	17,256,283
2022-04-18	145.48	145.48	145.48	145.48	0
2022-04-15	145.48	145.48	145.48	145.48	0
2022-04-14	141.96	146.44	141.10	145.48	25,688,103
2022-04-13	133.84	141.44	133.06	140.30	35,725,468
2022-04-12	135.18	137.20	133.24	135.18	21,349,592
2022-04-11	132.70	139.10	130.60	136.48	20,142,335
2022-04-08	135.54	136.24	132.58	133.16	16,507,488
2022-04-07	136.04	138.18	132.62	132.88	28,747,563
2022-04-06	140.14	141.78	132.46	134.76	25,536,341
2022-04-05	141.92	142.98	139.04	139.68	17,153,350
2022-04-04	142.40	143.12	138.48	141.80	20,388,194
2022-04-01	142.86	145.42	141.00	141.18	15,136,627
2022-03-31	146.50	147.64	141.78	142.24	22,498,061
2022-03-30	149.00	149.92	143.74	144.84	24,493,800
2022-03-29	143.00	150.70	141.82	149.50	51,303,446
2022-03-28	138.00	142.20	137.16	139.92	19,450,269
2022-03-25	135.78	138.18	134.92	137.32	14,737,334
2022-03-24	137.56	138.66	134.00	135.72	17,170,732
2022-03-23	142.72	143.74	137.62	138.80	14,661,711
2022-03-22	140.84	143.86	139.70	142.02	17,371,718
2022-03-21	142.12	142.44	138.44	140.44	20,577,443
2022-03-18	142.30	142.60	137.70	141.92	25,155,902
2022-03-17	147.26	148.18	140.22	142.18	33,567,357
2022-03-16	142.78	146.64	139.10	145.18	46,818,285
2022-03-15	135.22	141.46	132.76	138.36	37,428,184
2022-03-14	136.50	139.90	134.96	136.94	29,774,368
2022-03-11	133.06	140.52	132.34	132.96	54,189,454
2022-03-10	135.78	136.92	128.56	131.58	37,366,702
2022-03-09	127.12	136.34	125.30	134.66	48,654,382
2022-03-08	113.86	125.76	112.46	121.28	44,518,177
2022-03-07	118.00	123.38	109.42	116.24	69,657,746
2022-03-04	130.00	131.32	123.48	123.48	58,065,038
2022-03-03	141.30	141.56	131.76	131.78	47,807,349
2022-03-02	136.50	142.22	131.26	141.78	74,468,710
2022-03-01	151.10	154.80	136.08	136.08	84,979,835
2022-02-28	147.78	152.22	145.42	148.56	58,083,502
2022-02-25	151.02	154.52	143.16	154.52	68,203,346
2022-02-24	146.00	152.82	143.10	147.40	67,277,930
2022-02-23	162.94	166.04	157.02	157.02	24,191,868
2022-02-22	152.22	163.76	149.10	161.68	45,857,194
2022-02-21	164.98	168.10	158.50	158.82	25,324,515
2022-02-18	166.08	168.52	161.52	161.52	26,413,000
2022-02-17	173.54	174.38	164.68	166.30	26,196,624
2022-02-16	173.52	177.82	170.64	173.38	27,555,734
2022-02-15	164.22	172.40	161.60	172.40	30,751,684
2022-02-14	162.66	168.24	159.46	164.80	55,509,372
2022-02-11	173.00	177.04	170.84	174.64	30,988,020
2022-02-10	175.50	180.04	173.72	178.30	57,203,885
2022-02-09	168.06	174.98	167.54	174.96	61,869,465
2022-02-08	161.16	166.74	160.72	161.10	32,106,604
2022-02-07	156.84	161.40	155.68	161.10	25,975,463
2022-02-04	159.58	160.30	153.10	155.08	37,464,732
2022-02-03	157.22	159.48	155.80	157.60	26,414,344
2022-02-02	160.70	162.70	156.86	156.86	27,949,860
2022-02-01	158.00	160.46	156.22	160.32	30,283,979
2022-01-31	158.44	158.44	153.46	156.00	30,500,386
2022-01-28	157.58	158.40	152.58	154.26	27,206,641
2022-01-27	154.70	160.74	152.68	158.48	20,705,543
2022-01-26	149.86	160.48	149.58	158.90	28,274,099
2022-01-25	150.04	151.98	145.68	147.96	26,459,215
2022-01-24	156.30	157.22	146.10	147.48	43,315,171
2022-01-21	159.94	160.18	155.60	157.80	22,720,776
2022-01-20	158.00	163.20	157.76	162.56	29,610,669
2022-01-19	163.44	165.52	157.86	160.00	29,870,062
2022-01-18	166.68	166.68	161.78	165.64	23,198,138
2022-01-17	165.90	169.00	165.36	166.92	20,349,646
2022-01-14	163.96	165.62	162.44	165.42	20,773,709
2022-01-13	158.34	165.52	156.34	165.52	22,269,489
2022-01-12	164.92	165.16	161.14	161.14	20,340,261
2022-01-11	163.50	165.04	160.88	163.34	37,834,366
2022-01-10	162.12	166.12	160.88	162.74	32,480,032
2022-01-07	162.30	163.16	157.30	161.02	18,431,851
2022-01-06	157.00	167.20	155.54	161.58	43,814,268
2022-01-05	158.24	161.98	154.66	160.82	36,807,233
2022-01-04	153.50	160.42	153.02	158.52	55,552,145
2022-01-03	142.48	142.48	142.48	142.48	0
2021-12-31	142.90	143.48	141.38	142.48	4,546,590
2021-12-30	143.16	144.18	140.20	143.48	14,625,646
2021-12-29	144.70	147.74	143.14	143.46	18,624,700
2021-12-28	146.64	146.64	146.64	146.64	0
2021-12-27	146.64	146.64	146.64	146.64	0
2021-12-24	148.90	148.90	145.14	146.64	8,021,242
2021-12-23	141.80	148.00	141.80	143.96	30,004,814
2021-12-22	138.46	144.12	136.74	140.98	32,725,807
2021-12-21	132.84	139.98	130.66	139.98	36,767,270
2021-12-20	126.00	133.02	124.40	130.94	29,820,827
2021-12-17	126.88	133.68	126.02	132.04	33,785,573
2021-12-16	129.64	130.62	126.28	127.02	27,706,076
2021-12-15	132.44	132.60	125.80	125.80	35,272,069
2021-12-14	132.00	134.90	129.66	132.56	39,687,840
2021-12-13	136.96	137.86	129.46	130.30	38,846,617
2021-12-10	137.10	138.84	136.10	137.38	25,948,043
2021-12-09	142.68	142.68	136.70	138.02	18,659,458
2021-12-08	140.00	144.30	134.20	142.76	50,117,690
2021-12-07	145.00	145.78	141.10	142.10	32,253,219
2021-12-06	133.16	142.40	132.04	142.34	36,347,607
2021-12-03	136.56	136.56	131.14	131.70	29,429,957
2021-12-02	131.76	135.14	129.40	132.32	45,124,773
2021-12-01	129.80	135.80	128.66	131.76	59,782,830
2021-11-30	129.00	132.48	126.04	127.46	77,850,954
2021-11-29	134.00	138.44	129.48	131.00	84,921,239
2021-11-26	122.50	141.22	122.06	131.40	177,289,712
2021-11-25	153.30	155.56	150.98	154.32	16,451,075
2021-11-24	151.50	153.86	146.26	152.78	28,148,002
2021-11-23	148.14	155.40	147.00	151.46	21,092,685
2021-11-22	148.04	153.28	146.50	148.14	31,578,772
2021-11-19	154.82	154.82	145.06	148.50	65,050,054
2021-11-18	156.00	156.90	153.00	154.32	21,688,067
2021-11-17	158.48	161.30	154.58	154.58	46,384,423
2021-11-16	162.96	166.26	159.94	160.08	29,897,560
2021-11-15	163.72	168.92	160.88	162.62	29,985,051
2021-11-12	168.66	170.94	164.32	164.32	21,374,011
2021-11-11	172.86	173.90	166.58	169.16	30,774,876
2021-11-10	173.34	177.24	170.58	173.54	34,343,810
2021-11-09	176.50	178.20	173.70	173.70	39,307,363
2021-11-08	180.80	183.16	174.70	177.38	37,585,532
2021-11-05	171.00	180.16	163.18	180.16	73,900,684
2021-11-04	169.06	171.84	166.38	169.78	30,148,026
2021-11-03	164.88	170.70	163.54	167.16	38,776,413
2021-11-02	166.72	169.10	163.36	163.36	12,961,275
2021-11-01	161.12	167.64	161.12	166.70	19,592,272
2021-10-29	162.06	164.80	160.64	163.80	24,926,795
2021-10-28	160.00	163.26	156.24	162.10	20,239,122
2021-10-27	159.94	162.70	159.06	159.96	14,267,448
2021-10-26	156.66	164.10	156.14	159.94	25,315,893
2021-10-25	156.58	159.78	155.28	156.34	21,100,143
2021-10-22	160.72	161.40	154.80	156.06	29,822,791
2021-10-21	156.26	161.12	153.36	160.16	37,467,079
2021-10-20	164.00	165.78	156.04	157.50	93,925,384
2021-10-19	173.84	173.94	164.70	165.56	46,898,716
2021-10-18	181.40	181.70	172.16	175.72	47,061,715
2021-10-15	178.26	184.00	177.78	182.92	42,094,132
2021-10-14	174.24	178.70	171.00	177.16	26,233,976
2021-10-13	176.62	176.98	170.66	171.56	50,202,864
2021-10-12	180.98	181.16	175.30	175.90	70,021,435
2021-10-11	179.42	183.76	178.14	182.00	34,471,410
2021-10-08	178.00	182.50	177.94	179.72	30,594,175
2021-10-07	182.52	183.78	176.78	176.82	22,254,904
2021-10-06	185.00	185.06	177.40	180.20	30,499,164
2021-10-05	187.00	188.62	184.20	186.38	33,083,038
2021-10-04	190.54	193.70	186.74	187.90	49,766,237
2021-10-01	175.02	188.02	170.88	188.02	53,315,297
2021-09-30	187.00	188.20	177.30	178.50	38,348,688
2021-09-29	185.00	186.68	182.08	186.68	30,635,903
2021-09-28	185.54	186.50	179.32	182.00	31,099,076
2021-09-27	177.00	186.18	176.32	186.10	58,136,549
2021-09-24	171.16	176.72	168.92	175.60	30,328,890
2021-09-23	175.94	176.62	170.00	172.22	28,098,131
2021-09-22	173.46	175.22	171.06	174.50	31,167,564
2021-09-21	168.62	177.74	168.20	171.30	70,718,354
2021-09-20	150.40	167.20	149.06	166.18	93,693,798
2021-09-17	144.94	152.26	144.62	149.50	53,777,487
2021-09-16	137.34	143.14	136.52	142.46	28,109,357
2021-09-15	141.76	142.00	136.64	137.12	37,312,807
2021-09-14	146.80	147.68	141.58	142.10	34,998,957
2021-09-13	145.00	148.40	142.00	148.30	27,407,457
2021-09-10	151.78	151.96	145.16	145.32	34,681,987
2021-09-09	151.44	152.02	146.64	151.48	44,741,394
2021-09-08	155.36	159.54	152.50	153.10	24,416,129
2021-09-07	157.00	157.54	154.72	154.86	25,759,453
2021-09-06	156.36	157.96	155.82	156.42	15,098,479
2021-09-03	159.76	160.88	155.60	155.80	25,744,753
2021-09-02	160.00	160.16	157.62	159.84	12,584,172
2021-09-01	162.02	163.60	159.84	159.84	20,690,815
2021-08-31	162.00	162.32	157.22	159.36	29,295,925
2021-08-30	163.52	163.52	163.52	163.52	0
2021-08-27	162.36	164.24	160.36	163.52	16,347,742
2021-08-26	162.76	164.90	160.10	161.72	19,625,389
2021-08-25	164.72	168.86	162.66	163.42	31,878,262
2021-08-24	162.66	166.24	161.84	164.74	31,556,639
2021-08-23	161.52	163.96	159.98	160.46	20,851,402
2021-08-20	159.84	160.84	155.60	158.92	21,390,168
2021-08-19	159.50	161.80	157.60	159.82	22,103,275
2021-08-18	159.80	163.74	157.48	163.00	28,171,763
2021-08-17	162.82	162.82	159.22	159.22	27,791,613
2021-08-16	165.08	165.44	162.44	164.46	23,186,432
2021-08-13	166.90	167.98	165.64	165.64	17,086,675
2021-08-12	169.48	170.78	166.24	166.44	23,387,825
2021-08-11	168.44	171.04	167.80	168.98	22,191,553
2021-08-10	168.28	169.54	165.28	166.86	21,580,981
2021-08-09	173.00	173.44	167.64	167.72	32,345,883
2021-08-06	178.06	178.98	172.80	173.44	23,101,806
2021-08-05	171.16	178.00	169.50	178.00	22,177,348
2021-08-04	172.74	174.68	169.32	170.26	12,463,956
2021-08-03	173.56	176.02	169.72	170.90	41,753,877
2021-08-02	170.98	177.02	170.42	173.46	25,441,064
2021-07-30	176.90	178.56	167.40	168.10	44,289,446
2021-07-29	182.62	182.88	177.62	181.64	36,846,423
2021-07-28	176.06	183.32	176.06	181.92	29,062,132
2021-07-27	176.74	178.06	172.40	175.32	24,985,616
2021-07-26	167.78	176.20	165.24	176.20	34,929,359
2021-07-23	171.04	174.00	168.06	168.46	27,857,130
2021-07-22	170.58	177.06	170.04	170.38	24,828,606
2021-07-21	163.20	171.62	162.44	169.42	40,409,323
2021-07-20	161.00	163.64	157.10	160.46	31,457,961
2021-07-19	166.00	166.82	156.80	159.00	40,389,790
2021-07-16	165.66	171.52	165.52	167.78	31,980,879
2021-07-15	170.44	171.00	164.86	165.36	25,079,146
2021-07-14	171.20	173.60	168.48	170.92	32,651,136
2021-07-13	178.18	178.66	172.70	173.02	18,956,360
2021-07-12	184.84	185.06	176.98	177.00	21,537,197
2021-07-09	183.36	186.94	182.32	184.84	16,850,247
2021-07-08	178.32	186.16	176.52	181.36	34,211,661
2021-07-07	188.00	189.20	179.92	180.80	24,539,483
2021-07-06	190.00	196.00	186.40	186.52	38,822,746
2021-07-05	181.00	191.04	180.38	188.98	26,773,557
2021-07-02	182.56	183.40	179.72	180.12	22,700,521
2021-07-01	175.00	182.92	174.48	181.00	39,277,376
2021-06-30	173.50	175.94	167.56	174.22	36,654,036
2021-06-29	176.40	179.14	171.86	173.90	33,070,241
2021-06-28	186.78	188.30	176.06	176.40	43,750,880
2021-06-25	195.12	196.00	186.80	187.48	29,954,389
2021-06-24	194.52	194.52	191.40	192.18	27,666,489
2021-06-23	195.40	197.84	193.08	193.08	22,640,182
2021-06-22	199.82	202.40	194.60	194.60	23,367,545
2021-06-21	196.06	199.10	192.16	197.80	32,967,860
2021-06-18	201.00	203.00	195.06	198.72	42,860,618
2021-06-17	198.00	204.35	196.60	200.30	36,775,780
2021-06-16	195.12	198.06	193.64	196.64	27,954,159
2021-06-15	197.26	200.40	194.70	194.84	24,591,985
2021-06-14	202.00	203.00	194.72	194.72	37,162,261
2021-06-11	200.50	203.70	199.48	203.20	27,795,860
2021-06-10	203.00	205.55	200.40	200.40	19,659,145
2021-06-09	199.30	206.55	196.22	204.50	37,616,362
2021-06-08	201.00	202.20	198.02	198.02	23,320,506
2021-06-07	196.90	202.35	194.72	201.80	18,951,785
2021-06-04	198.78	198.78	193.68	196.34	24,522,082
2021-06-03	209.10	209.90	196.84	198.18	44,976,066
2021-06-02	207.90	210.00	206.25	209.40	20,144,328
2021-06-01	202.05	208.35	202.05	207.00	25,452,723
2021-05-28	203.20	204.25	200.20	202.60	19,538,026
2021-05-27	202.95	206.55	201.20	201.25	23,867,820
2021-05-26	202.90	203.70	201.20	202.90	19,707,392
2021-05-25	198.16	204.35	197.00	202.00	34,644,321
2021-05-24	196.06	197.92	195.54	197.02	16,775,720
2021-05-21	192.74	196.28	190.72	195.12	20,249,785
2021-05-20	197.00	197.20	190.42	191.80	21,239,232
2021-05-19	194.00	195.98	190.62	194.54	30,869,018
2021-05-18	194.42	198.50	193.00	196.56	23,774,660
2021-05-17	199.50	199.50	189.68	189.68	31,342,074
2021-05-14	195.28	197.38	193.06	196.90	26,217,013
2021-05-13	191.00	195.58	185.58	191.90	35,083,628
2021-05-12	194.00	197.40	190.40	193.64	36,353,024
2021-05-11	202.00	205.40	193.56	194.32	85,217,250
2021-05-10	212.80	214.30	207.65	209.85	68,574,088
2021-05-07	207.00	213.20	203.85	213.20	43,595,181
2021-05-06	205.00	208.50	204.00	207.00	33,070,283
2021-05-05	206.00	207.30	200.45	203.30	26,630,766
2021-05-04	207.20	211.00	202.70	203.65	43,948,164
2021-04-30	198.00	205.15	198.00	202.80	23,903,058
2021-04-29	203.50	205.50	198.24	201.45	30,866,429
2021-04-28	205.15	206.80	202.35	202.75	18,008,098
2021-04-27	205.00	206.10	201.65	203.25	20,041,646
2021-04-26	199.00	207.20	198.42	205.00	32,265,356
2021-04-23	198.84	199.50	193.24	196.74	29,647,357
2021-04-22	197.26	200.50	194.78	200.50	31,180,109
2021-04-21	197.86	201.40	189.84	193.94	38,107,170
2021-04-20	209.80	210.15	193.10	193.10	65,646,337
2021-04-19	209.05	212.65	205.75	210.15	25,252,999
2021-04-16	209.00	213.15	207.15	208.25	23,359,592
2021-04-15	210.80	213.55	204.45	206.95	29,326,390
2021-04-14	202.25	210.80	201.35	208.75	33,324,240
2021-04-13	205.90	209.40	201.60	203.40	31,933,419
2021-04-12	210.00	214.45	205.75	206.35	30,641,108
2021-04-09	216.60	217.60	210.15	210.15	62,582,897
2021-04-08	218.50	219.00	210.75	214.55	46,065,886
2021-04-07	216.00	218.90	215.20	217.85	27,558,601
2021-04-06	212.95	216.35	210.80	214.70	35,666,037
2021-04-01	199.62	209.75	198.94	209.55	53,905,390
2021-03-31	200.70	204.20	198.15	198.30	26,364,321
2021-03-30	193.95	202.50	193.95	202.00	30,085,486
2021-03-29	195.70	196.35	191.90	192.20	26,535,042
2021-03-26	197.65	199.05	192.30	196.35	26,262,924
2021-03-25	195.90	198.20	188.15	193.55	27,039,375
2021-03-24	185.90	196.40	181.40	194.80	114,815,760
2021-03-23	192.00	192.65	185.00	187.35	69,446,475
2021-03-22	190.00	200.50	174.10	195.95	80,696,455
2021-03-19	211.00	213.70	205.90	206.70	48,108,259
2021-03-18	219.90	219.90	211.60	215.80	31,891,265
2021-03-17	218.10	218.60	212.80	216.20	24,462,958
2021-03-16	221.30	222.00	213.40	215.60	36,751,760
2021-03-15	214.40	220.70	213.00	217.60	66,835,756
2021-03-12	211.00	212.40	206.90	212.40	28,170,206
2021-03-11	207.20	211.90	206.40	211.90	24,204,309
2021-03-10	210.70	211.80	205.40	205.40	21,470,017
2021-03-09	211.10	216.10	206.70	209.60	36,978,742
2021-03-08	207.50	212.20	204.80	210.00	37,040,350
2021-03-05	212.00	215.10	203.90	203.90	48,378,399
2021-03-04	215.00	221.00	210.90	216.20	55,633,997
2021-03-03	206.00	216.70	204.70	216.50	52,116,711
2021-03-02	205.00	207.30	200.30	202.70	82,068,642
2021-03-01	199.75	206.60	197.35	205.30	54,121,988
2021-02-26	183.10	199.50	181.15	191.95	67,519,965
2021-02-25	192.00	193.45	182.55	186.25	56,302,835
2021-02-24	183.25	190.05	181.60	188.90	56,759,171
2021-02-23	183.00	194.40	178.00	181.60	87,087,323
2021-02-22	165.85	179.25	163.75	178.10	85,374,852
2021-02-19	159.00	165.90	157.65	165.75	39,139,910
2021-02-18	159.30	161.05	155.25	157.70	41,238,533
2021-02-17	162.50	163.10	156.10	159.15	30,558,805
2021-02-16	160.85	164.10	159.40	162.00	42,029,698
2021-02-15	152.05	160.15	151.65	159.55	37,959,332
2021-02-12	147.00	150.05	143.45	149.45	28,134,596
2021-02-11	149.45	151.20	145.20	148.90	30,831,385
2021-02-10	154.60	156.25	148.70	149.90	67,121,686
2021-02-09	159.35	160.10	153.90	153.90	39,123,109
2021-02-08	160.00	160.80	155.80	159.20	38,605,253
2021-02-05	153.95	159.05	152.85	157.65	49,109,243
2021-02-04	150.00	154.60	149.35	153.70	31,132,365
2021-02-03	151.60	153.40	146.85	148.80	19,099,936
2021-02-02	144.35	150.00	143.70	149.95	35,564,558
2021-02-01	144.90	146.45	141.30	142.70	25,330,634
2021-01-29	142.85	148.40	140.10	143.00	44,891,376
2021-01-28	138.00	151.75	136.30	145.60	53,541,410
2021-01-27	140.10	143.70	136.20	139.00	50,518,373
2021-01-26	140.10	143.85	133.80	139.95	56,965,682
2021-01-25	149.00	149.30	138.30	140.00	77,325,368
2021-01-22	154.00	155.00	148.90	151.60	53,935,786
2021-01-21	162.60	163.80	155.25	156.95	40,992,046
2021-01-20	163.55	163.60	158.25	161.85	23,167,734
2021-01-19	162.50	165.45	158.65	159.65	34,432,420
2021-01-18	159.75	161.25	156.55	160.90	25,779,228
2021-01-15	161.25	166.30	160.30	162.25	68,966,150
2021-01-14	153.10	162.95	152.30	162.20	98,631,079
2021-01-13	157.80	157.80	151.15	152.50	34,447,969
2021-01-12	154.40	158.15	153.75	157.90	21,772,260
2021-01-11	155.90	156.25	152.25	152.85	24,192,776
2021-01-08	159.15	161.85	155.75	156.75	50,877,501
2021-01-07	159.55	159.95	151.75	157.35	65,284,264
2021-01-06	151.40	159.60	148.70	158.10	56,332,554
2021-01-05	147.00	153.10	144.25	149.45	41,207,339
2021-01-04	165.95	165.95	149.55	149.85	61,675,292
2020-12-31	165.00	165.35	159.80	159.80	16,274,185
2020-12-30	165.90	169.30	164.75	167.35	24,547,700
2020-12-29	170.35	170.80	165.40	165.40	39,474,335
2020-12-24	163.10	168.50	162.55	163.40	21,967,484
2020-12-23	154.00	161.80	152.25	161.80	48,225,528
2020-12-22	144.55	152.30	143.70	152.25	32,934,593
2020-12-21	138.00	145.00	124.95	143.90	97,647,617
2020-12-18	160.00	160.00	155.90	156.35	22,500,118
2020-12-17	163.00	164.65	158.55	159.70	66,542,030
2020-12-16	160.25	164.20	159.65	161.00	41,690,520
2020-12-15	155.40	158.05	153.60	157.65	20,724,539
2020-12-14	160.80	163.05	156.35	156.95	25,791,843
2020-12-11	163.25	163.65	154.70	156.25	41,146,269
2020-12-10	165.00	166.50	158.45	162.30	38,703,324
2020-12-09	163.90	171.50	163.40	164.20	37,673,905
2020-12-08	168.30	168.30	161.20	161.20	36,232,704
2020-12-07	171.90	172.60	167.25	167.25	43,925,301
2020-12-04	171.35	178.75	168.55	169.55	57,832,615
2020-12-03	165.80	171.80	163.35	170.00	86,626,085
2020-12-02	166.70	168.95	160.20	165.30	55,652,306
2020-12-01	156.65	164.65	156.45	162.75	32,180,491
2020-11-30	161.10	162.35	154.20	154.20	39,628,432
2020-11-27	163.75	163.75	158.85	160.85	43,490,228
2020-11-26	170.20	171.05	164.00	164.65	36,358,466
2020-11-25	173.40	175.15	166.40	170.75	58,127,166
2020-11-24	172.40	177.55	166.60	170.50	82,914,327
2020-11-23	163.00	167.00	160.90	166.50	64,052,551
2020-11-20	155.95	158.75	154.50	157.85	38,036,467
2020-11-19	156.50	157.80	153.85	155.30	40,863,976
2020-11-18	153.40	158.80	150.05	158.80	48,588,600
2020-11-17	159.30	164.00	149.90	153.45	57,226,630
2020-11-16	150.45	166.65	150.00	158.75	100,571,899
2020-11-13	142.05	146.75	140.55	144.60	42,377,428
2020-11-12	147.10	148.50	141.65	144.75	51,113,461
2020-11-11	148.00	149.65	138.65	148.70	90,895,047
2020-11-10	132.00	144.15	132.00	137.65	122,429,826
2020-11-09	105.30	148.65	104.55	130.00	184,088,402
2020-11-06	102.25	105.60	101.75	103.60	25,063,213
2020-11-05	102.75	105.60	99.96	103.95	36,976,746
2020-11-04	98.60	103.05	96.52	102.75	38,324,805
2020-11-03	96.24	100.15	95.92	99.86	41,022,528
2020-11-02	92.92	96.90	89.26	96.42	45,431,745
2020-10-30	90.14	96.44	88.74	96.44	62,025,744
2020-10-29	93.90	96.28	90.28	91.08	137,860,917
2020-10-28	94.80	95.30	90.72	93.70	49,537,938
2020-10-27	100.95	102.85	96.04	96.36	50,878,904
2020-10-26	104.65	109.10	100.70	100.70	76,616,749
2020-10-23	104.85	109.00	103.40	109.00	60,518,977
2020-10-22	96.20	105.45	94.74	104.85	46,026,609
2020-10-21	108.40	109.40	100.20	100.45	54,439,842
2020-10-20	99.34	107.80	99.20	106.85	59,330,006
2020-10-16	96.30	97.72	92.62	95.78	39,022,911
2020-10-15	95.78	97.38	91.96	95.76	35,992,706
2020-10-14	97.28	99.32	93.20	98.26	36,683,778
2020-10-13	101.25	101.60	97.16	97.62	40,206,652
2020-10-12	104.00	106.15	101.20	101.75	38,002,723
2020-10-09	108.30	110.35	102.35	103.50	49,930,643
2020-10-08	98.66	109.15	97.80	107.50	125,270,506
2020-10-07	96.32	100.45	94.38	97.50	65,351,837
2020-10-06	92.32	99.00	91.80	98.00	114,715,186
2020-10-05	94.00	94.48	90.58	91.54	70,769,920
2020-10-02	94.00	95.88	90.72	91.48	145,768,729
2020-10-01	95.40	96.18	90.00	93.82	29,258,972
2020-09-30	90.50	95.70	90.00	95.02	25,347,193
2020-09-29	95.10	96.76	89.76	91.00	24,151,928
2020-09-28	97.00	97.26	92.50	94.40	33,573,742
2020-09-25	95.20	96.94	89.52	94.64	62,360,017
2020-09-24	98.18	99.62	93.18	95.24	46,740,505
2020-09-23	103.85	110.70	99.52	100.60	63,938,573
2020-09-22	97.00	102.00	92.44	102.00	54,855,777
2020-09-21	108.60	109.05	94.00	97.20	90,930,846
2020-09-18	128.45	128.90	110.55	110.55	67,250,080
2020-09-17	130.65	131.90	128.40	129.45	23,224,316
2020-09-16	133.00	133.60	127.50	132.20	28,850,655
2020-09-15	135.70	137.80	130.75	133.40	38,368,448
2020-09-14	131.60	146.80	125.95	134.35	92,989,110
2020-09-11	198.15	198.65	191.35	194.20	22,212,914
2020-09-10	199.70	207.70	190.70	200.95	14,512,735
2020-09-09	205.60	206.00	197.40	200.95	11,752,068
2020-09-08	206.40	210.50	200.00	206.15	11,468,879
2020-09-07	221.30	223.50	207.50	210.05	11,997,114
2020-09-04	213.80	226.40	211.70	219.55	20,866,321
2020-09-03	204.10	222.90	204.10	214.10	25,340,318
2020-09-02	202.50	205.80	198.00	203.15	11,339,219
2020-09-01	208.60	208.60	195.35	200.30	20,728,280
2020-08-28	216.00	218.80	211.50	214.10	11,191,531
2020-08-27	206.70	216.20	202.00	213.95	16,598,824
2020-08-26	201.40	206.80	198.50	206.60	8,943,691
2020-08-25	201.30	209.40	200.80	201.90	14,858,598
2020-08-24	194.60	197.40	188.70	197.23	9,052,274
2020-08-21	193.35	195.25	188.15	192.50	11,061,656
2020-08-20	195.00	195.10	189.00	190.53	8,949,911
2020-08-19	191.80	201.00	189.00	199.88	13,164,040
2020-08-18	181.50	194.00	178.70	186.10	34,224,752
2020-08-17	192.30	194.00	183.90	184.78	13,560,465
2020-08-14	198.30	199.25	190.10	195.28	16,477,305
2020-08-13	210.40	217.80	204.30	204.45	13,496,100
2020-08-12	215.70	220.30	196.40	213.55	19,657,914
2020-08-11	205.40	219.60	205.40	218.65	23,444,205
2020-08-10	188.40	202.50	186.50	201.10	17,568,287
2020-08-07	186.10	186.80	175.65	185.55	11,869,900
2020-08-06	193.40	196.40	179.00	186.50	23,532,258
2020-08-05	185.35	194.00	182.95	192.55	22,179,044
2020-08-04	165.00	175.50	163.00	174.58	16,421,438
2020-08-03	167.20	167.20	155.10	164.55	21,244,290
2020-07-31	180.20	181.00	163.30	167.83	21,748,043
2020-07-30	184.00	185.15	177.55	184.70	6,745,347
2020-07-29	192.00	193.85	183.50	184.70	9,007,567
2020-07-28	187.75	190.00	181.15	190.18	9,632,661
2020-07-27	192.00	192.00	178.35	187.53	25,955,880
2020-07-24	207.20	208.40	195.40	198.78	29,295,308
2020-07-23	214.90	216.00	207.40	209.30	12,165,692
2020-07-22	217.00	220.90	210.20	214.55	8,115,861
2020-07-21	214.60	224.80	213.40	216.25	14,990,273
2020-07-20	217.00	217.00	210.30	219.45	10,049,215
2020-07-17	222.80	223.40	214.70	219.45	9,519,171
2020-07-16	227.40	233.00	223.20	224.60	14,685,082
2020-07-15	213.00	231.60	211.30	229.45	19,173,914
2020-07-14	210.10	211.00	201.80	207.00	13,332,511
2020-07-13	217.40	219.50	211.50	214.35	12,141,175
2020-07-10	205.40	214.00	201.10	213.30	13,446,149
2020-07-09	214.60	216.50	206.40	207.65	14,354,080
2020-07-08	216.30	218.00	211.80	213.10	16,307,349
2020-07-07	227.00	228.70	219.90	221.15	22,546,964
2020-07-06	231.50	237.60	226.40	227.90	19,297,343
2020-07-03	234.00	237.90	225.30	226.45	22,828,578
2020-07-02	224.90	236.00	223.20	231.05	18,447,047
2020-07-01	221.50	223.90	211.00	220.20	29,739,551
2020-06-30	233.90	236.30	219.80	230.55	10,810,355
2020-06-29	222.30	232.00	220.70	223.75	14,298,729
2020-06-26	234.00	238.00	221.90	227.75	14,471,075
2020-06-25	226.60	234.60	218.00	230.75	20,720,241
2020-06-24	252.90	255.10	230.60	254.70	23,096,979
2020-06-23	261.00	265.90	251.90	254.70	19,850,770
2020-06-22	270.10	271.50	255.50	259.10	21,522,481
2020-06-19	272.40	277.80	266.20	271.60	19,348,411
2020-06-18	266.30	275.10	262.90	269.50	16,840,936
2020-06-17	280.30	290.10	266.40	279.85	22,260,607
2020-06-16	290.00	301.80	274.90	265.45	26,659,132
2020-06-15	265.00	269.40	260.10	265.45	25,730,873
2020-06-12	257.10	287.30	249.00	276.10	36,546,220
2020-06-11	266.40	274.20	258.40	264.75	34,258,648
2020-06-10	313.10	318.80	283.40	288.50	41,864,934
2020-06-09	339.00	349.20	288.50	311.85	38,777,091
2020-06-08	327.50	360.00	311.40	331.00	46,450,247
2020-06-05	305.00	328.00	304.60	326.80	49,116,138
2020-06-04	280.00	292.80	264.10	287.00	44,131,798
2020-06-03	256.90	279.70	253.40	279.35	32,352,502
2020-06-02	246.50	254.50	242.70	251.10	20,690,889
2020-06-01	241.70	246.50	236.60	242.70	15,646,099
2020-05-29	241.00	244.20	227.50	247.05	23,007,020
2020-05-28	258.60	260.40	237.10	247.05	31,564,685
2020-05-27	238.40	264.50	238.00	233.65	45,266,285
2020-05-26	225.90	236.00	217.40	233.65	46,178,662
2020-05-22	203.60	206.20	189.55	206.35	19,070,164
2020-05-21	195.50	210.80	191.00	206.35	21,844,751
2020-05-20	201.80	202.90	190.00	199.68	35,122,930
2020-05-19	196.95	211.60	192.80	204.40	37,376,958
2020-05-18	175.45	188.45	175.35	187.78	16,022,981
2020-05-15	172.40	176.40	164.40	168.95	18,735,940
2020-05-14	170.05	171.50	159.30	168.78	18,580,374
2020-05-13	180.80	181.20	170.40	173.38	16,958,354
2020-05-12	183.85	185.75	176.35	182.98	12,104,410
2020-05-11	196.60	197.80	180.45	185.50	22,722,878
2020-05-07	197.00	204.00	186.20	191.83	26,960,860
2020-05-06	198.15	204.90	192.00	198.30	28,030,757
2020-05-05	207.80	210.80	194.05	196.85	20,274,453
2020-05-04	212.90	213.90	202.70	204.90	22,809,955
2020-05-01	219.60	219.60	210.80	215.25	9,050,095
2020-04-30	233.20	242.50	217.40	229.30	29,839,378
2020-04-29	215.10	230.70	200.30	229.30	31,937,321
2020-04-28	221.40	224.50	215.80	220.05	12,202,852
2020-04-27	226.00	230.00	217.40	220.05	12,430,845
2020-04-24	219.40	221.10	214.80	218.65	15,086,816
2020-04-23	228.10	229.50	223.80	226.65	15,204,146
2020-04-22	230.00	231.30	220.50	228.40	10,099,750
2020-04-21	222.10	232.50	210.70	228.40	11,841,587
2020-04-20	239.00	239.00	221.00	226.65	13,342,260
2020-04-17	231.40	240.60	227.90	233.85	12,079,051
2020-04-16	225.60	232.50	215.70	220.35	12,326,407
2020-04-15	241.40	246.00	216.20	218.35	17,718,294
2020-04-14	258.80	263.00	249.00	247.75	13,120,103
2020-04-09	254.50	264.50	246.20	247.75	15,618,496
2020-04-08	241.40	253.70	233.90	249.90	13,813,367
2020-04-07	236.00	263.90	236.00	226.35	23,324,183
2020-04-06	209.90	219.40	205.40	198.88	10,627,752
2020-04-03	204.10	207.80	199.25	200.00	2,820,555
2020-04-03	204.10	207.80	197.35	198.88	16,387,527
2020-04-02	208.90	210.70	199.10	200.00	16,194,785
2020-04-02	208.90	210.70	199.75	202.50	6,754,221
2020-04-01	210.00	213.20	201.10	202.40	18,587,870
2020-04-01	210.00	213.20	201.10	214.10	6,900,633
2020-03-31	211.70	221.00	206.00	203.15	8,952,553
2020-03-30	212.60	216.00	193.10	209.80	8,788,661
2020-03-27	231.00	231.90	209.00	228.60	12,427,729
2020-03-26	227.60	240.00	223.90	229.40	8,878,867
2020-03-25	231.90	247.70	221.60	210.50	13,105,412
2020-03-24	219.00	219.00	204.60	201.85	6,842,655
2020-03-23	205.60	208.00	197.25	214.35	5,431,575
2020-03-20	206.10	224.60	201.30	192.93	7,952,192
2020-03-19	223.00	227.00	195.85	217.00	10,995,237
2020-03-18	236.40	236.40	215.90	234.90	4,332,180
2020-03-17	273.90	273.90	226.20	258.50	12,336,770
2020-03-16	300.00	310.00	245.00	352.30	11,153,706
2020-03-13	380.00	382.90	322.40	337.30	8,200,252
2020-03-12	369.00	373.60	349.10	397.25	11,008,332
2020-03-11	430.00	437.60	395.50	422.95	11,050,290
2020-03-10	427.40	459.70	416.70	418.40	18,146,991
2020-03-09	396.40	425.30	387.80	433.30	15,838,970
2020-03-06	408.90	436.20	396.20	433.30	20,365,089
2020-03-05	453.20	456.00	421.90	446.30	8,290,640
2020-03-04	467.40	468.00	443.90	464.20	13,057,633
2020-03-03	445.10	473.10	440.70	432.85	14,100,720
2020-03-02	482.50	482.50	415.50	470.65	15,047,083
2020-02-28	489.70	503.60	465.30	515.80	10,472,285
2020-02-27	546.00	546.20	493.70	558.00	11,477,639
2020-02-26	544.80	565.00	536.40	553.20	8,750,125
2020-02-25	569.00	586.60	555.00	566.80	9,326,957
2020-02-24	578.40	586.40	564.80	624.00	13,899,129
2020-02-21	625.00	631.40	618.80	624.00	7,822,152
2020-02-20	637.00	640.00	630.40	634.30	5,988,837
2020-02-19	638.60	643.60	635.20	641.20	6,696,938
2020-02-18	635.60	638.00	631.60	631.50	6,065,729
2020-02-17	637.80	644.40	635.80	640.60	3,017,855
2020-02-14	630.00	645.20	628.40	637.80	8,088,246
2020-02-13	635.00	635.00	624.60	629.20	5,457,795
2020-02-12	629.60	643.60	626.60	638.70	4,493,129
2020-02-11	618.40	631.80	616.20	631.30	6,696,739
2020-02-10	609.40	610.60	603.00	607.50	7,004,138
2020-02-07	615.00	619.20	605.60	609.50	5,494,895
2020-02-06	626.40	628.40	618.40	623.50	5,733,195
2020-02-05	593.60	635.00	591.60	617.40	18,251,073
2020-02-04	579.40	595.40	575.00	595.20	7,999,001
2020-02-03	571.60	577.40	563.40	575.60	10,588,186
2020-01-31	572.80	583.00	569.00	571.80	3,717,359
2020-01-30	586.00	586.00	568.40	571.80	7,048,731
2020-01-29	592.00	598.00	589.00	592.30	5,852,619
2020-01-28	590.00	595.40	575.60	592.40	8,557,585
2020-01-27	597.40	601.80	579.00	587.10	10,722,929
2020-01-24	617.20	629.60	612.40	618.90	6,068,450
2020-01-23	630.00	632.40	607.20	608.90	8,757,247
2020-01-22	635.80	642.40	632.20	634.10	5,895,713
2020-01-21	649.60	649.60	629.60	637.20	6,545,680
2020-01-20	670.00	670.00	657.20	658.50	9,344,663
2020-01-17	652.20	684.00	648.60	670.80	16,678,021
2020-01-16	644.00	647.80	633.60	638.40	2,356,711
2020-01-15	644.80	647.00	634.20	642.50	7,894,093
2020-01-14	655.80	658.00	644.40	646.70	5,563,208
2020-01-13	665.80	667.20	653.40	656.10	7,716,693
2020-01-10	644.00	669.40	636.80	665.00	10,845,889
2020-01-09	627.00	634.60	623.80	632.60	7,339,300
2020-01-08	608.60	619.00	600.20	618.10	5,795,676
2020-01-07	612.00	620.80	610.20	617.80	5,177,364
2020-01-06	615.60	618.00	598.60	609.20	6,585,015
2020-01-03	626.00	628.40	617.00	625.30	12,920,737
2020-01-02	629.60	636.40	624.80	635.60	4,765,141
2019-12-31	621.60	626.60	618.60	624.90	1,431,692
2019-12-30	626.60	630.00	622.40	625.20	1,720,465
2019-12-27	629.20	632.40	625.20	629.40	2,681,351
2019-12-24	623.40	631.00	623.40	625.80	771,521
2019-12-23	629.00	629.00	624.10	625.80	4,097,873
2019-12-20	630.00	630.00	620.20	626.70	10,335,443
2019-12-19	628.00	630.40	619.40	626.40	5,000,630
2019-12-18	624.20	629.00	621.60	627.80	8,670,730
2019-12-17	636.00	644.20	619.40	627.00	8,398,825
2019-12-16	626.80	642.60	625.40	641.30	6,225,025
2019-12-13	604.00	631.60	583.60	629.80	20,934,719
2019-12-12	548.40	561.60	548.40	555.80	10,186,544
2019-12-11	546.40	550.00	541.40	546.80	19,904,831
2019-12-10	550.20	550.60	539.40	546.50	6,479,377
2019-12-09	555.20	560.40	552.20	552.70	3,122,384
2019-12-06	551.40	559.40	547.20	547.90	2,606,815
2019-12-05	548.40	549.80	543.60	550.10	3,919,394
2019-12-04	538.20	552.20	538.20	550.10	5,047,275
2019-12-03	537.60	550.80	532.40	540.00	5,990,789
2019-12-02	552.20	556.80	543.00	544.00	4,767,877
2019-11-29	563.60	563.60	551.40	555.90	14,204,031
2019-11-28	560.00	566.80	559.00	563.20	3,322,054
2019-11-27	571.60	575.00	568.00	572.20	6,077,880
2019-11-26	567.20	571.20	562.80	570.80	8,860,372
2019-11-25	560.00	567.40	558.20	564.80	5,549,133
2019-11-22	548.60	555.60	546.40	554.80	5,523,332
2019-11-21	546.20	548.60	541.40	546.40	23,725,006
2019-11-20	552.40	558.00	546.60	551.40	10,936,515
2019-11-19	551.20	557.60	547.80	552.90	11,643,625
2019-11-18	560.80	563.00	546.80	549.40	15,201,440
2019-11-15	546.60	559.80	543.60	558.60	6,721,640
2019-11-14	538.40	544.40	533.80	542.50	3,112,642
2019-11-13	540.40	541.60	532.20	540.10	3,118,215
2019-11-12	542.60	547.80	540.00	545.60	3,819,161
2019-11-11	540.60	545.80	532.40	539.90	5,000,639
2019-11-08	538.00	545.40	527.40	541.60	9,234,562
2019-11-07	548.00	556.00	542.00	544.40	8,015,524
2019-11-06	545.60	550.20	543.20	545.40	4,679,072
2019-11-05	551.00	552.60	542.40	543.80	5,385,085
2019-11-04	552.00	555.00	544.40	549.00	6,957,786
2019-11-01	532.60	543.40	530.80	541.40	21,622,652
2019-10-31	517.00	533.40	499.50	530.90	8,696,615
2019-10-30	529.20	530.40	516.60	519.90	5,754,643
2019-10-29	520.20	527.80	515.40	520.80	4,685,528
2019-10-28	520.40	525.20	517.60	520.80	4,397,910
2019-10-25	514.60	521.40	509.40	519.70	5,716,466
2019-10-24	514.60	522.60	512.80	518.20	7,521,128
2019-10-23	512.80	520.60	507.80	512.40	5,608,913
2019-10-22	524.00	527.40	513.60	517.40	6,331,160
2019-10-21	509.40	528.60	508.80	525.30	9,943,095
2019-10-18	508.00	519.20	507.20	509.10	5,842,320
2019-10-17	508.20	531.40	506.20	514.80	12,520,437
2019-10-16	515.00	515.00	501.60	508.70	11,203,204
2019-10-15	496.80	517.60	494.50	493.45	9,470,095
2019-10-14	498.90	498.90	479.90	493.45	6,249,356
2019-10-11	463.20	503.80	461.60	498.90	15,841,963
2019-10-10	460.10	467.20	458.20	458.80	2,278,284
2019-10-09	458.60	464.30	456.80	458.80	4,532,036
2019-10-08	471.00	472.40	451.60	459.30	5,928,048
2019-10-07	456.40	470.10	450.60	468.85	4,968,344
2019-10-04	458.00	458.00	449.60	453.25	4,212,182
2019-10-03	464.90	464.90	448.00	454.05	6,965,913
2019-10-02	475.10	477.10	463.40	478.10	4,312,056
2019-10-01	478.90	485.20	475.80	478.10	6,219,361
2019-09-30	471.80	478.50	471.80	475.00	6,306,426
2019-09-27	461.80	474.20	458.80	472.70	5,992,861
2019-09-26	466.70	472.90	454.10	462.20	14,484,697
2019-09-25	473.50	480.10	472.00	479.80	2,854,713
2019-09-24	474.00	484.20	470.90	476.85	5,300,592
2019-09-23	477.10	486.50	468.40	471.20	7,755,105
2019-09-20	467.00	478.50	465.20	474.50	18,821,781
2019-09-19	452.40	466.90	448.10	465.85	21,924,023
2019-09-18	441.50	450.00	434.90	449.25	10,286,059
2019-09-17	444.50	445.30	434.10	441.55	7,111,659
2019-09-16	447.70	452.40	432.40	447.25	9,489,241
2019-09-13	456.00	463.70	451.80	458.90	6,915,994
2019-09-12	455.50	457.80	447.90	456.60	11,154,767
2019-09-11	444.10	455.60	443.90	452.15	5,439,966
2019-09-10	424.70	449.30	424.00	439.60	10,301,050
2019-09-09	430.00	430.10	416.80	424.30	5,694,002
2019-09-06	430.10	433.00	426.00	430.30	3,903,713
2019-09-05	428.40	431.80	424.90	429.90	5,627,848
2019-09-04	421.40	428.80	421.40	424.60	3,603,708
2019-09-03	423.80	426.10	416.70	419.00	3,842,058
2019-09-02	420.80	429.10	420.80	424.95	3,001,278
2019-08-30	425.00	429.40	420.50	420.75	2,577,113
2019-08-29	417.20	426.50	413.90	415.95	3,794,941
2019-08-28	421.90	423.00	411.80	415.95	5,087,219
2019-08-27	419.50	429.30	415.90	422.30	4,543,432
2019-08-23	422.00	431.00	420.50	420.65	2,514,887
2019-08-22	418.30	427.70	416.00	420.65	3,934,692
2019-08-21	417.10	423.00	416.80	421.25	3,467,414
2019-08-20	424.50	426.20	414.90	416.90	4,102,605
2019-08-19	429.10	434.00	423.30	424.95	3,676,384
2019-08-16	417.40	421.80	411.70	421.25	3,869,022
2019-08-15	426.00	428.10	413.60	416.55	5,248,940
2019-08-14	444.00	449.50	424.10	425.65	6,198,445
2019-08-13	447.70	447.70	436.10	445.35	8,119,807
2019-08-12	456.40	458.80	444.90	449.45	3,690,425
2019-08-09	462.80	463.20	447.90	452.10	3,075,505
2019-08-08	458.10	470.20	454.20	462.40	4,729,640
2019-08-07	446.00	457.20	442.80	455.75	6,313,538
2019-08-06	445.30	455.10	440.20	445.25	5,838,369
2019-08-05	448.00	455.30	440.20	446.10	7,463,327
2019-08-02	421.70	448.30	418.40	445.15	18,074,782
2019-08-01	425.80	427.40	413.50	417.15	5,941,705
2019-07-31	416.00	429.80	416.00	425.10	10,316,211
2019-07-30	439.10	441.10	413.60	415.00	10,332,817
2019-07-29	438.00	443.00	436.70	438.50	4,895,208
2019-07-26	443.60	445.20	436.40	438.45	5,097,317
2019-07-25	457.40	459.00	440.70	446.40	5,650,161
2019-07-24	453.80	456.00	446.70	455.25	3,739,433
2019-07-23	450.20	453.80	442.30	453.50	6,595,081
2019-07-22	450.20	458.50	449.10	451.05	5,536,876
2019-07-19	456.10	459.40	449.60	451.70	6,055,828
2019-07-18	462.00	466.30	451.60	455.50	5,387,682
2019-07-17	466.60	470.10	459.30	462.40	4,252,543
2019-07-16	456.20	471.90	456.00	466.90	17,883,220
2019-07-15	457.10	459.10	451.70	455.90	2,914,604
2019-07-12	456.80	457.90	450.40	453.85	5,075,372
2019-07-11	448.00	453.90	442.20	450.75	6,306,175
2019-07-10	443.10	452.80	441.70	447.65	7,027,737
2019-07-09	448.40	450.80	440.50	443.45	5,758,402
2019-07-08	452.00	455.70	447.60	450.60	5,497,463
2019-07-05	457.70	465.10	451.90	456.40	7,787,448
2019-07-04	451.90	459.30	445.30	457.35	10,815,775
2019-07-03	478.40	488.70	476.00	487.60	15,687,891
2019-07-02	478.40	478.40	470.80	477.35	7,470,273
2019-07-01	479.90	485.10	467.20	472.65	13,513,131
2019-06-28	456.10	480.10	454.70	477.90	55,139,441
2019-06-27	450.40	460.20	450.40	455.95	14,478,493
2019-06-26	439.00	449.60	438.70	448.60	17,156,168
2019-06-25	450.00	451.00	439.50	440.50	5,404,586
2019-06-24	462.40	464.20	451.90	452.00	4,559,029
2019-06-21	456.00	464.00	453.50	455.95	6,152,710
2019-06-20	441.30	456.00	440.00	455.95	9,961,935
2019-06-19	451.00	457.10	431.80	443.55	12,130,160
2019-06-18	448.80	459.30	446.50	456.15	6,245,133
2019-06-17	450.00	454.00	444.30	450.00	7,910,966
2019-06-14	467.50	469.70	460.40	462.55	4,456,549
2019-06-13	458.90	470.10	457.00	467.40	5,443,446
2019-06-12	463.20	468.60	455.60	460.60	5,705,858
2019-06-11	470.00	474.30	462.50	467.10	5,750,938
2019-06-10	468.80	472.60	467.20	469.60	3,989,240
2019-06-07	469.10	473.10	465.00	465.45	5,902,480
2019-06-06	471.20	473.80	465.90	469.65	5,413,895
2019-06-05	471.00	475.90	464.60	470.45	8,635,521
2019-06-04	447.00	466.40	445.50	464.70	9,549,386
2019-06-03	448.40	451.80	441.50	447.80	6,256,516
2019-05-31	459.40	459.40	450.90	462.05	3,012,975
2019-05-30	460.60	463.40	456.90	462.05	2,726,310
2019-05-29	459.80	463.90	452.40	460.85	4,691,110
2019-05-28	469.00	472.00	461.20	462.35	5,135,432
2019-05-24	480.00	483.00	467.60	469.30	6,016,006
2019-05-23	470.90	479.40	461.00	479.20	7,513,928
2019-05-22	495.30	496.60	471.40	473.70	8,464,831
2019-05-21	503.60	505.40	490.30	494.35	6,679,056
2019-05-20	507.60	508.00	500.00	503.60	8,578,382
2019-05-17	501.60	511.00	497.20	508.30	14,862,966
2019-05-16	506.40	508.40	496.60	502.40	8,683,730
2019-05-15	511.20	511.40	499.30	508.60	7,638,191
2019-05-14	501.00	510.80	499.80	509.10	6,520,904
2019-05-13	499.40	509.40	498.10	503.40	6,583,989
2019-05-10	505.40	514.40	494.10	498.45	12,735,511
2019-05-09	502.00	503.20	487.00	489.25	9,705,539
2019-05-08	516.00	517.80	500.80	501.80	9,049,800
2019-05-07	525.20	530.60	515.40	516.60	5,108,604
2019-05-03	537.20	537.20	522.80	525.00	8,072,745
2019-05-02	542.00	548.40	535.00	537.20	4,862,727
2019-05-01	542.00	548.80	541.80	546.40	1,752,229
2019-04-30	543.80	547.20	539.00	541.70	4,238,753
2019-04-29	539.20	550.00	535.40	544.90	5,315,311
2019-04-26	534.20	536.80	527.20	535.90	5,568,726

Share	Price	Change
Oracle Power (ORCP)	0.0325	28.97%
C4x Discry Hdgs (C4XD)	12.00	27.32%
Darktrace (DARK)	607.00	17.41%
Metals Exploration (MTL)	5.35	12.63%
Krm22 Plc (KRM)	27.50	10%

Share	Price	Change
Indus Gas (INDI)	8.00	-32.49%
Aukett Swanke (AUK)	1.35	-12.9%
Horizonte Minerals (HZM)	0.425	-10.53%
Redx Pharma (REDX)	9.00	-10%
Inspired (INSE)	81.00	-8.47%

Share	Price	Volume
88 Energy (88E)	0.1625	165,928,111
Mosman Oil Gas (MSMN)	0.018	105,935,917
Cap-xx (CPX)	0.0925	79,514,133
Supply@me Cap (SYME)	0.026	78,961,321
Tower Resources (TRP)	0.0195	60,326,073