Invesco Asia Share Price history. The following table shows end-of-day data IAT historical share prices for Invesco Asia, 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.

Date Open High Low Close Volume
2024-03-29309.00309.00309.00309.000
2024-03-28308.00309.00308.00309.00129,509
2024-03-27309.00309.00309.00309.0020,793
2024-03-26309.00312.00309.00312.0061,087
2024-03-25317.00317.00309.00309.0052,100
2024-03-22314.00316.00312.00312.00146,922
2024-03-21306.00313.00306.00312.00328,221
2024-03-20307.00307.00307.00307.00111,455
2024-03-19306.00307.00305.00305.00167,327
2024-03-18309.00309.00309.00309.00155,934
2024-03-15313.00316.00309.00316.00115,214
2024-03-14313.00313.00310.00313.0063,166
2024-03-13311.00314.00310.00311.00156,861
2024-03-12309.00311.00309.00311.0051,439
2024-03-11303.00306.00302.00307.0073,109
2024-03-08303.00304.00303.00304.0040,400
2024-03-07302.00303.00302.00303.0043,722
2024-03-06302.00305.00302.00305.0023,728
2024-03-05303.00303.00301.00302.0067,878
2024-03-04302.00304.00302.00304.0076,862
2024-03-01302.00306.00301.00306.0023,491
2024-02-29300.00303.00300.00301.0065,298
2024-02-28303.00303.00299.00299.0072,970
2024-02-27302.00303.00300.00302.0092,322
2024-02-26298.00302.00298.00302.0089,415
2024-02-23300.00302.00300.00302.00295,416
2024-02-22300.00302.00298.00298.0095,126
2024-02-21300.00300.00299.00299.0022,632
2024-02-20301.00301.00297.00297.0063,205
2024-02-19299.00301.00299.00300.5044,871
2024-02-16301.00302.00299.00300.0071,254
2024-02-15297.00300.00293.00297.00162,741
2024-02-14292.00295.00292.00295.00113,100
2024-02-13298.00298.00288.00292.0071,046
2024-02-12295.00297.00293.00295.0086,813
2024-02-09301.00301.00292.00294.0027,451
2024-02-08295.00296.00293.00293.0026,130
2024-02-07301.00301.00296.00296.0089,304
2024-02-06298.00302.00296.00296.0089,717
2024-02-05295.00295.00292.00292.0093,050
2024-02-02299.00299.00292.00292.0045,877
2024-02-01296.00299.00294.00294.00126,051
2024-01-31291.00300.00291.00291.0085,913
2024-01-30295.00296.00292.00294.50188,966
2024-01-29298.00298.00297.00297.00121,611
2024-01-26302.00302.00301.00297.5065,252
2024-01-25294.00298.00294.00298.0030,135
2024-01-24295.00296.00294.00294.0078,281
2024-01-23291.00292.00289.00291.0069,289
2024-01-22287.00289.00287.00288.0028,127
2024-01-19291.00292.00290.00291.00105,087
2024-01-18287.00290.00286.00286.00169,741
2024-01-17294.00294.00283.00286.00134,469
2024-01-16299.00302.00294.00294.0048,743
2024-01-15304.00304.00299.00300.00174,872
2024-01-12305.00305.00296.00296.0024,403
2024-01-11307.00307.00302.00303.0072,015
2024-01-10306.00306.00303.00303.0059,083
2024-01-09311.00311.00302.00301.0029,699
2024-01-08305.00305.00300.00305.0084,368
2024-01-05309.00309.00307.00307.0019,258
2024-01-04311.00311.00309.00309.0035,887
2024-01-03311.00311.00307.00307.0023,855
2024-01-02315.00315.00306.00306.0012,714
2024-01-01307.00307.00307.00307.000
2023-12-29308.00308.00307.00307.0021,331
2023-12-28310.00310.00306.00306.0055,287
2023-12-27306.00306.00306.00306.0038,805
2023-12-26301.00301.00301.00301.000
2023-12-25301.00301.00301.00301.000
2023-12-22306.00306.00301.00301.0036,605
2023-12-21308.00313.00306.00306.0050,026
2023-12-20309.00310.00300.00300.0095,799
2023-12-19297.00308.00297.00307.0038,397
2023-12-18305.00305.00300.00300.0025,979
2023-12-15302.00307.00302.00302.0082,155
2023-12-14300.00302.00299.00301.0037,181
2023-12-13298.00298.00292.00292.0028,036
2023-12-12296.00297.00294.00295.00147,982
2023-12-11306.00306.00300.00303.5035,274
2023-12-08304.00304.00300.00301.5021,778
2023-12-07304.00306.00304.00304.0019,517
2023-12-06307.00307.00304.00304.0022,431
2023-12-05302.00305.00302.00302.0058,567
2023-12-04311.00311.00304.00304.0016,235
2023-12-01309.00313.00304.00304.0051,177
2023-11-30309.00309.00308.00310.0051,285
2023-11-29307.00309.00305.00305.0087,620
2023-11-28308.00308.00304.00304.0016,956
2023-11-27309.00310.00309.00307.0087,378
2023-11-24310.00317.00309.00309.0060,118
2023-11-23310.00315.00310.00315.0032,254
2023-11-22314.00314.00314.00314.0056,627
2023-11-21311.00312.00306.00306.0068,254
2023-11-20310.00314.00310.00314.0053,631
2023-11-17302.00309.00302.00309.0014,365
2023-11-16305.00309.00304.00305.5017,022
2023-11-15309.00309.00302.00307.0040,384
2023-11-14301.00307.00301.00302.0070,356
2023-11-13309.00309.00309.00309.0013,232
2023-11-10305.00305.00298.00298.0048,722
2023-11-09304.00305.00304.00305.0046,150
2023-11-08305.00306.00302.00306.0062,130
2023-11-07301.00308.00301.00302.00148,977
2023-11-06288.00309.00288.00309.0093,037
2023-11-03297.00297.00293.00297.0042,739
2023-11-02286.00292.00286.00290.0048,859
2023-11-01299.00299.00295.00294.0028,307
2023-10-31292.00294.00292.00296.00391,779
2023-10-30292.00292.00292.00298.0037,606
2023-10-27294.00298.00294.00298.0076,711
2023-10-26294.00298.00289.00289.0038,989
2023-10-25296.00302.00296.00302.005,000
2023-10-24301.00301.00301.00301.0028,495
2023-10-23291.00294.00291.00294.0059,021
2023-10-20299.00300.00291.00300.00104,101
2023-10-19305.00305.00305.00305.0013,743
2023-10-18302.00305.00302.00305.0043,637
2023-10-17309.00309.00304.00306.0033,304
2023-10-16307.00308.00306.00307.0045,215
2023-10-13311.00311.00308.00309.0061,475
2023-10-12306.00309.00306.00307.0035,730
2023-10-11307.00308.00307.00307.50477,017
2023-10-10303.00306.00303.00306.0058,449
2023-10-09305.00305.00302.00303.0058,731
2023-10-06307.00311.00305.00305.0039,597
2023-10-05310.00310.00302.00302.0034,902
2023-10-04310.00311.00310.00311.0043,706
2023-10-03309.00317.00308.00309.0040,604
2023-10-02309.00315.00309.00315.00160,967
2023-09-29313.00313.00310.00310.0058,576
2023-09-28314.00314.00311.00312.5070,924
2023-09-27316.00316.00313.00313.0039,981
2023-09-26314.00315.00313.00315.0046,277
2023-09-25317.00317.00317.00317.0024,397
2023-09-22317.00321.00317.00318.0017,788
2023-09-21318.00318.00316.00317.0027,531
2023-09-20322.00322.00320.00320.0038,913
2023-09-19321.00322.00321.00322.0033,958
2023-09-18320.00321.00320.00321.0080,723
2023-09-15323.00324.00320.00320.0055,966
2023-09-14324.00325.00322.00322.0096,138
2023-09-13324.00324.00321.00322.0051,286
2023-09-12323.00323.00322.00322.0053,458
2023-09-11326.00326.00326.00324.5024,942
2023-09-08324.00324.00320.00320.0040,933
2023-09-07324.00324.00321.00323.0043,331
2023-09-06327.00328.00326.00328.0019,775
2023-09-05316.00328.00316.00323.508,465
2023-09-04318.00330.00318.00330.0074,381
2023-09-01324.00324.00320.00320.0029,067
2023-08-31318.00321.00318.00321.0099,016
2023-08-30317.00321.00317.00321.0018,530
2023-08-29321.00321.00320.00321.0036,252
2023-08-28318.50318.50318.50318.500
2023-08-25315.00315.00314.00318.50130,029
2023-08-24318.00318.00318.00318.5036,614
2023-08-23318.00318.00318.00316.5065,305
2023-08-22314.00315.00314.00315.0061,299
2023-08-21314.00314.00314.00314.0044,138
2023-08-18323.00323.00314.00316.0037,770
2023-08-17322.00322.00322.00323.0021,843
2023-08-16323.00323.00322.00323.50112,333
2023-08-15325.00325.00324.00324.0030,028
2023-08-14326.00328.00326.00328.0068,002
2023-08-11332.00334.00329.00330.0083,666
2023-08-10336.00339.00336.00335.0057,099
2023-08-09338.00338.00330.00329.50144,500
2023-08-08334.00339.00333.00333.0097,173
2023-08-07340.00342.00338.00339.0054,131
2023-08-04344.00344.00344.00344.0041,563
2023-08-03346.00346.00346.00346.0034,636
2023-08-02342.00343.00342.00343.0086,851
2023-08-01345.00348.00345.00348.0075,055
2023-07-31342.00345.00341.00342.00161,388
2023-07-28343.00345.00341.00345.0037,950
2023-07-27335.00343.00334.00334.0016,819
2023-07-26341.00341.00340.00340.0092,673
2023-07-25334.00343.00334.00343.0032,708
2023-07-24332.00334.00332.00334.00106,728
2023-07-21336.00336.00336.00336.0018,161
2023-07-20332.00335.00332.00335.0028,464
2023-07-19330.00330.00330.00330.0076,068
2023-07-18331.00331.00326.00326.0031,528
2023-07-17331.00331.00331.00331.0041,818
2023-07-14332.00332.00332.00332.0022,559
2023-07-13333.00333.00333.00333.006,231
2023-07-12331.00331.00329.00329.0027,144
2023-07-11331.00331.00331.00331.0095,278
2023-07-10329.00330.00329.00330.0035,866
2023-07-07326.00332.00326.00332.0070,188
2023-07-06329.00329.00329.00329.0022,564
2023-07-05331.00337.00330.00337.00375,967
2023-07-04331.00335.00331.00335.0014,649
2023-07-03336.00337.00335.00335.00103,977
2023-06-30332.00336.00328.00336.0048,085
2023-06-29329.00332.00329.00332.0097,568
2023-06-28329.00334.00329.00334.0051,539
2023-06-27327.00330.00327.00330.00109,586
2023-06-26326.00326.00326.00326.00120,429
2023-06-23332.00332.00329.00329.0047,177
2023-06-22335.00335.00334.00334.0072,931
2023-06-21336.00336.00336.00336.0022,633
2023-06-20340.00340.00333.00340.0066,733
2023-06-19342.00342.00342.00342.0036,178
2023-06-16340.00340.00340.00340.0044,531
2023-06-15343.00343.00342.00342.0032,512
2023-06-14343.00345.00342.00342.00108,038
2023-06-13344.00344.00342.00344.0037,730
2023-06-12340.00343.00340.00341.0024,560
2023-06-09340.00340.00340.00340.0065,216
2023-06-08339.00339.00339.00339.0029,775
2023-06-07340.00342.00338.00338.00132,579
2023-06-06335.00343.00335.00337.0039,249
2023-06-05332.00336.00332.00336.0098,641
2023-06-02332.00332.00332.00333.0029,767
2023-06-01315.00327.00315.00325.0082,813
2023-05-31319.00324.00318.00318.0050,788
2023-05-30320.00320.00320.00325.0066,933
2023-05-29319.00319.00319.00319.000
2023-05-26324.00325.00319.00319.0050,737
2023-05-25329.00329.00329.00319.0048,536
2023-05-24324.00324.00324.00324.0058,215
2023-05-23326.50326.50326.00326.0037,286
2023-05-22329.00329.00329.00326.50125,686
2023-05-19321.00321.00321.00321.0058,854
2023-05-18321.00321.00318.00318.0059,319
2023-05-17322.00322.00319.00319.0093,254
2023-05-16322.00322.00320.00322.00123,105
2023-05-15323.00326.00322.00326.00150,892
2023-05-12323.00323.00320.00321.0073,478
2023-05-11323.00323.00321.00321.00107,543
2023-05-10322.00324.00320.00320.00115,867
2023-05-09324.00324.00322.00324.00174,125
2023-05-08325.00325.00325.00325.000
2023-05-05325.00326.00324.00325.00160,204
2023-05-04325.00325.00323.00324.00973,733
2023-05-03322.00322.00321.00321.0020,767
2023-05-02324.00324.00320.00322.0065,499
2023-05-01321.00321.00321.00321.000
2023-04-28324.00324.00321.00321.0066,068
2023-04-27322.00322.00322.00322.0042,589
2023-04-26317.00318.00316.00317.00230,097
2023-04-25319.00319.00315.00316.0080,588
2023-04-24323.00323.00319.00319.00101,067
2023-04-21324.00325.00323.00323.00261,843
2023-04-20325.00325.00325.00327.5053,100
2023-04-19331.00331.00327.00329.0086,007
2023-04-18334.00335.00331.00331.00115,468
2023-04-17336.00336.00336.00339.0069,647
2023-04-14341.00341.00334.00335.5067,671
2023-04-13331.00339.00330.00338.00155,219
2023-04-12332.00332.00332.00334.0084,260
2023-04-11332.00333.00331.00333.50147,083
2023-04-10333.00333.00333.00333.000
2023-04-07333.00333.00333.00333.000
2023-04-06340.50340.50333.00333.0063,624
2023-04-05344.00344.00338.00340.50136,478
2023-04-04342.00343.00341.00342.00123,079
2023-04-03341.00345.00341.00341.0033,769
2023-03-31344.00344.00344.00342.5046,948
2023-03-30348.00348.00343.00344.5089,965
2023-03-29338.00349.00338.00348.5046,080
2023-03-28340.00342.00340.00342.5090,789
2023-03-27335.00340.00334.00340.0037,113
2023-03-24336.00338.00336.00336.00168,415
2023-03-23339.00340.00338.00340.00174,837
2023-03-22340.00340.00340.00340.00151,256
2023-03-21335.00338.00332.00332.0081,225
2023-03-20332.00339.00331.00334.5062,190
2023-03-17338.00338.00337.00338.00133,452
2023-03-16339.00341.00339.00337.5076,700
2023-03-15340.00340.00335.00337.0042,657
2023-03-14346.00346.00332.00332.00136,605
2023-03-13351.00351.00345.00348.0064,993
2023-03-10350.00350.00345.00345.00103,343
2023-03-09358.00358.00356.00357.5075,190
2023-03-08360.00360.00360.00360.0059,339
2023-03-07362.00362.00358.00360.00135,972
2023-03-06360.00360.00359.00361.5050,290
2023-03-03361.00361.00360.00360.0042,607
2023-03-02356.00359.00354.00359.0087,673
2023-03-01358.00361.00356.00356.0053,930
2023-02-28353.00353.00351.00351.00160,812
2023-02-27358.00358.00355.50355.50114,138
2023-02-24358.00359.00355.00358.0090,567
2023-02-23360.00360.00360.00359.50120,268
2023-02-22362.00362.00361.00361.0043,557
2023-02-21365.00365.00362.00362.00127,623
2023-02-20368.00368.00367.50367.5078,900
2023-02-17365.00368.00365.00368.0066,075
2023-02-16370.00370.00370.00370.0062,072
2023-02-15366.00367.00366.00366.00118,743
2023-02-14369.00370.00369.00369.00157,197
2023-02-13367.00369.50367.00369.5046,300
2023-02-10367.00367.00367.00367.0043,049
2023-02-09371.00371.00370.00369.5051,017
2023-02-08369.00369.00368.00364.001,032,504
2023-02-07370.00370.00367.00367.0026,158
2023-02-06369.00372.00369.00372.0082,643
2023-02-03373.00373.00372.00372.00126,047
2023-02-02374.00375.00372.00372.00309,514
2023-02-01374.00374.00374.00374.0087,831
2023-01-31367.00367.00367.00367.0074,945
2023-01-30373.00373.00373.00373.0048,735
2023-01-27374.00374.00374.00374.0046,581
2023-01-26372.00375.00372.00375.00138,184
2023-01-25368.00368.00366.00366.00147,068
2023-01-24365.00368.00363.00366.0083,680
2023-01-23362.00369.00362.00365.0078,955
2023-01-20365.00365.00365.00365.0057,070
2023-01-19363.00363.00363.00363.0070,614
2023-01-18365.00365.00360.00360.00213,759
2023-01-17365.00369.00365.00369.00113,466
2023-01-16367.00367.00364.00364.0099,072
2023-01-13364.00364.00361.00361.0056,755
2023-01-12360.00363.00358.00363.0091,610
2023-01-11361.00361.00357.00361.0064,938
2023-01-10356.00360.00356.00358.00160,783
2023-01-09360.00360.00355.00357.0058,380
2023-01-06352.00355.00352.00355.0035,341
2023-01-05345.00352.00345.00349.0068,980
2023-01-04341.00344.00341.00342.0059,911
2023-01-03334.00342.00334.00340.0097,176
2023-01-02333.00333.00333.00333.000
2022-12-30335.00337.00333.00333.0029,838
2022-12-29337.00338.00337.00336.509,768
2022-12-28331.00334.00330.00334.0041,915
2022-12-27332.00332.00332.00332.000
2022-12-26332.00332.00332.00332.000
2022-12-23332.00332.00332.00332.0011,926
2022-12-22330.00332.00329.00332.0037,595
2022-12-21324.00330.00324.00330.0071,960
2022-12-20325.00327.00325.00325.0025,376
2022-12-19327.00330.00324.00324.0017,716
2022-12-16324.00328.00324.00328.00170,045
2022-12-15329.00331.00323.00326.0058,483
2022-12-14334.00334.00333.00332.5041,170
2022-12-13330.00330.00330.00335.0028,878
2022-12-12339.00339.00330.00335.00188,614
2022-12-09336.00338.00334.00338.0070,379
2022-12-08335.00335.00329.00329.00222,784
2022-12-07328.00336.00328.00330.5070,439
2022-12-06334.00334.00331.00333.00119,283
2022-12-05332.00333.00332.00332.0019,879
2022-12-02328.00330.50328.00330.5094,934
2022-12-01329.00329.00326.00328.00207,557
2022-11-30325.00331.00325.00329.00231,621
2022-11-29311.00320.00311.00318.5090,249
2022-11-28309.00309.00306.00310.0094,534
2022-11-25315.00315.00309.00311.0019,308
2022-11-24310.00310.00310.00310.0025,862
2022-11-23314.00314.00307.00311.0047,367
2022-11-22307.00309.00305.00309.0039,267
2022-11-21310.00311.00307.00310.0044,099
2022-11-18308.00311.00308.00311.0060,862
2022-11-17312.00313.00306.00313.0042,754
2022-11-16314.00314.00310.00311.5059,392
2022-11-15314.00314.00311.00315.0058,898
2022-11-14306.00309.00306.00308.0023,889
2022-11-11303.00304.00298.00305.003,274,313
2022-11-10293.00297.00292.00297.00196,326
2022-11-09298.00298.00292.00293.00153,478
2022-11-08300.00300.00298.00299.0025,861
2022-11-07304.00304.00299.00298.5036,033
2022-11-04298.00300.00297.00298.50194,420
2022-11-03290.00292.00290.00292.0033,763
2022-11-02294.00294.00292.00292.00118,668
2022-11-01288.00295.00288.00291.5073,302
2022-10-31282.00284.00281.00281.0064,863
2022-10-28281.00281.00281.00279.5025,942
2022-10-27290.00293.00285.00285.5026,457
2022-10-26286.00289.00285.00285.0087,100
2022-10-25285.00290.00285.00283.5043,250
2022-10-24295.00295.00280.00285.0077,759
2022-10-21300.00300.00299.00299.00146,720
2022-10-20305.00305.00302.00302.50166,668
2022-10-19305.00305.00304.00304.0019,863
2022-10-18312.00312.00310.00310.0023,277
2022-10-17314.00314.00311.00311.0018,921
2022-10-14315.00315.00312.00313.509,211
2022-10-13314.00319.00310.00310.00112,024
2022-10-12324.00324.00324.00320.5034,921
2022-10-11324.00324.00315.00315.0018,394
2022-10-10327.00334.00327.00334.0021,460
2022-10-07332.00332.00328.00328.0059,897
2022-10-06326.00338.00326.00338.508,492
2022-10-05331.00332.00320.00320.0032,891
2022-10-04322.00326.00322.00325.5060,505
2022-10-03314.00318.00314.00318.0018,751
2022-09-30318.00319.00315.00316.0065,478
2022-09-29327.00327.00318.00320.0074,437
2022-09-28331.00335.00331.00335.0032,888
2022-09-27340.00340.00338.00340.00195,943
2022-09-26338.00340.00337.00340.0015,440
2022-09-23331.00335.00329.00329.0072,440
2022-09-22327.00327.00327.00327.0024,528
2022-09-21336.00336.00333.50333.5016,434
2022-09-20336.00336.00336.00336.0021,281
2022-09-19336.00336.00336.00336.000
2022-09-16334.00336.00334.00336.00107,438
2022-09-15335.00336.00335.00334.0040,187
2022-09-14325.00331.00324.00330.50135,682
2022-09-13325.00325.00325.00325.0019,495
2022-09-12334.00337.00334.00337.0034,613
2022-09-09330.00331.00330.00331.0050,998
2022-09-08329.00329.00329.00329.0016,896
2022-09-07332.00336.00332.00335.5038,621
2022-09-06346.00346.00337.00336.5025,802
2022-09-05338.00340.00338.00340.5040,980
2022-09-02342.00342.00342.00341.5035,495
2022-09-01333.00345.00333.00340.0054,525
2022-08-31335.00342.00334.00342.50159,369
2022-08-30330.00330.00329.00329.0076,226
2022-08-29334.00334.00334.00334.000
2022-08-26331.00339.00330.00334.0020,460
2022-08-25331.00339.00331.00330.509,687
2022-08-24326.00336.00323.00336.0046,283
2022-08-23331.00331.00322.00322.0094,921
2022-08-22333.00334.00333.00333.5046,401
2022-08-19333.00336.00333.00336.00107,043
2022-08-18333.00335.00330.00333.0044,142
2022-08-17335.00340.00335.00332.0072,689
2022-08-16335.00337.00330.00333.0035,679
2022-08-15327.00333.00327.00333.00141,421
2022-08-12332.00335.00328.00328.0073,358
2022-08-11331.00337.00331.00334.0048,520
2022-08-10325.00327.00325.00326.0043,639
2022-08-09331.00341.00328.00329.0076,885
2022-08-08332.00333.00327.00327.0017,794
2022-08-05336.00339.00330.00330.0056,296
2022-08-04334.00334.00331.00331.0034,690
2022-08-03327.00329.00327.00329.0077,210
2022-08-02332.00332.00325.00326.00153,219
2022-08-01336.00336.00332.00331.5051,529
2022-07-29338.00339.00332.00332.0027,044
2022-07-28339.00339.00336.00339.5085,947
2022-07-27341.00341.00336.00342.0033,027
2022-07-26345.00346.00340.00342.0044,349
2022-07-25346.00349.00342.00342.0037,059
2022-07-22345.00345.00343.00343.0059,173
2022-07-21347.00348.00342.00346.00169,723
2022-07-20345.00348.00343.00348.00118,024
2022-07-19337.50338.00337.50338.0045,219
2022-07-18340.00344.00338.00337.5044,362
2022-07-15330.00335.00330.00332.5043,471
2022-07-14331.00332.00330.00332.5021,457
2022-07-13330.00331.00330.00331.0021,450
2022-07-12333.00333.00330.00333.0063,099
2022-07-11334.00334.00332.50332.5044,198
2022-07-08340.00340.00334.00334.0042,536
2022-07-07338.00341.00338.00339.0059,808
2022-07-06333.00335.00333.00335.0019,031
2022-07-05339.00339.00326.00326.0076,530
2022-07-04341.00341.00341.00336.0020,239
2022-07-01334.00338.00334.00335.0050,622
2022-06-30330.00332.00329.00330.0075,373
2022-06-29335.00335.00332.00333.5031,679
2022-06-28335.00339.00335.00335.5087,175
2022-06-27335.00338.00330.00330.0042,390
2022-06-24334.00334.00324.00329.00111,491
2022-06-23330.00334.00323.00323.0044,341
2022-06-22321.00327.00321.00325.0047,225
2022-06-21330.00334.00324.00324.0067,500
2022-06-20329.00329.00329.00329.0031,851
2022-06-17315.00330.00315.00330.0021,722
2022-06-16325.00325.00320.00318.5029,248
2022-06-15325.00325.00325.00328.5029,892
2022-06-14325.00328.00325.00328.0011,964
2022-06-13335.50335.50329.50329.5018,253
2022-06-10330.00330.00330.00335.5026,261
2022-06-09342.00344.00336.00340.0086,276
2022-06-08338.00338.00338.00338.0027,465
2022-06-07334.00334.00329.00329.0065,165
2022-06-06340.00340.00334.00335.5026,467
2022-06-03329.00329.00329.00329.000
2022-06-02329.00329.00329.00329.000
2022-06-01329.00329.00329.00329.00101,412
2022-05-31329.00330.00329.00330.00160,247
2022-05-30323.00332.00323.00324.0073,603
2022-05-27320.00320.00320.00320.0042,388
2022-05-26328.00328.00316.00317.0023,544
2022-05-25315.00327.00315.00327.009,532
2022-05-24319.00319.00311.00311.0090,486
2022-05-23325.00325.00321.00324.0011,996
2022-05-20325.00325.00320.00321.0050,772
2022-05-19329.00329.00324.50324.5037,558
2022-05-18320.00329.00320.00329.0082,712
2022-05-17319.00321.00318.00322.5051,307
2022-05-16318.00318.00316.00320.5012,978
2022-05-13317.00317.00314.00319.00111,813
2022-05-12320.00320.00311.00312.0061,509
2022-05-11325.00325.00320.00320.0044,530
2022-05-10324.00325.00324.00325.00100,065
2022-05-09321.00321.00320.00324.0035,022
2022-05-06329.00329.00324.00324.0028,324
2022-05-05340.00340.00335.00336.0028,479
2022-05-04340.00340.00340.00340.0011,903
2022-05-03332.50334.00332.50334.00257,080
2022-05-02332.50332.50332.50332.500
2022-04-29326.00326.00326.00332.5015,022
2022-04-28324.00328.00324.00328.0049,547
2022-04-27315.00325.00315.00318.5022,638
2022-04-26323.00323.00318.00319.00114,501
2022-04-25317.00317.00312.00315.0038,253
2022-04-22320.00323.00319.00322.00161,564
2022-04-21328.00328.00323.00323.0020,651
2022-04-20326.00326.00326.00327.5012,094
2022-04-19330.00330.00330.00331.5053,445
2022-04-18337.00337.00337.00337.000
2022-04-15337.00337.00337.00337.000
2022-04-14339.00339.00337.00337.0062,180
2022-04-13339.00339.00339.00339.0047,558
2022-04-12323.00334.50323.00334.5026,527
2022-04-11324.00324.00323.00323.0061,918
2022-04-08332.00336.00332.00336.0041,775
2022-04-07333.00333.00332.00332.00239,583
2022-04-06344.00344.00342.00342.00102,648
2022-04-05345.00345.00344.00344.0054,529
2022-04-04353.00353.00352.00349.00131,852
2022-04-01345.00345.00345.00343.5077,257
2022-03-31350.00350.00350.00350.00107,875
2022-03-30355.00355.00346.00348.5054,039
2022-03-29346.00347.00345.00346.5071,085
2022-03-28334.00340.00333.00340.0039,860
2022-03-25345.00345.00332.00340.0052,589
2022-03-24342.50344.00342.50344.0027,418
2022-03-23341.00349.00341.00342.5028,932
2022-03-22340.00347.00340.00340.5079,884
2022-03-21337.00344.00337.00344.0061,910
2022-03-18336.00344.00336.00344.0033,350
2022-03-17325.00331.00325.00334.00405,268
2022-03-16327.00327.00323.00323.0046,885
2022-03-15312.00318.00310.00315.5087,459
2022-03-14320.00320.00318.00318.5082,418
2022-03-11329.00335.00321.00326.50115,977
2022-03-10330.00330.00322.00320.0018,536
2022-03-09325.00328.00319.00321.0015,949
2022-03-08320.00320.00320.00313.0028,090
2022-03-07321.00321.00312.00312.0072,988
2022-03-04335.00336.00325.00325.0033,736
2022-03-03339.00339.00330.00331.5038,559
2022-03-02341.00345.00341.00345.0035,299
2022-03-01342.00344.00342.00344.0080,943
2022-02-28342.00342.00335.00341.5059,698
2022-02-25339.00340.00338.00340.0041,020
2022-02-24331.00331.00331.00335.5012,709
2022-02-23344.00346.00344.00345.0029,101
2022-02-22344.00344.00339.00339.0053,243
2022-02-21349.00349.00349.00349.0023,296
2022-02-18349.00352.00349.00350.0043,866
2022-02-17353.00353.00352.00352.0065,647
2022-02-16353.00353.00353.00354.0060,973
2022-02-15354.00355.00351.00355.5048,483
2022-02-14352.00353.00350.00351.0042,410
2022-02-11358.00360.00358.00360.0070,395
2022-02-10361.00361.00360.00360.0062,305
2022-02-09357.00362.00357.00360.0025,785
2022-02-08354.00354.00354.00353.0028,888
2022-02-07352.00353.00351.00353.0061,638
2022-02-04351.00355.00350.00352.5070,079
2022-02-03350.00350.00349.00349.0041,618
2022-02-02355.00356.00355.00350.0025,286
2022-02-01354.00354.00349.00349.00114,770
2022-01-31343.00349.00343.00349.5048,982
2022-01-28353.00353.00338.00338.0029,932
2022-01-27345.00353.00340.00353.0032,623
2022-01-26351.00351.00351.00353.0053,061
2022-01-25350.00350.00348.00348.0079,026
2022-01-24355.00356.00346.00354.0087,103
2022-01-21364.00364.00361.00361.0017,875
2022-01-20361.00366.00361.00364.00171,487
2022-01-19367.00367.00367.00362.0014,268
2022-01-18371.00371.00366.00365.0076,479
2022-01-17368.00368.00368.00364.5058,322
2022-01-14364.00364.00360.00360.0025,823
2022-01-13360.00367.00360.00366.00129,047
2022-01-12366.00367.00365.00367.00111,881
2022-01-11352.00360.00352.00360.0040,906
2022-01-10356.00357.00349.00349.0087,378
2022-01-07352.00352.00350.00352.5036,478
2022-01-06349.00352.00349.00350.0084,318
2022-01-05358.00358.00348.00348.0027,531
2022-01-04357.00358.00357.00354.5042,442
2022-01-03353.00353.00353.00353.000
2021-12-31353.00356.00349.00353.0035,161
2021-12-30351.50352.50351.50352.5011,465
2021-12-29351.50351.50351.50351.5030,288
2021-12-28351.50351.50351.50351.500
2021-12-27351.50351.50351.50351.500
2021-12-24352.00352.00351.50351.5012,742
2021-12-23352.00352.00352.00352.0012,733
2021-12-22354.00354.00351.00352.0045,702
2021-12-21355.00355.00352.00352.00113,624
2021-12-20344.00348.00343.00346.50102,698
2021-12-17354.00354.00348.00348.0091,621
2021-12-16359.50359.50357.00357.00236,336
2021-12-15361.00361.00359.50359.5068,584
2021-12-14356.00358.00356.00361.0089,631
2021-12-13360.00361.00358.00361.0047,973
2021-12-10366.00366.00366.00366.0015,868
2021-12-09356.00356.00356.00356.0014,502
2021-12-08359.00362.50359.00362.5063,228
2021-12-07361.00362.00361.00359.0060,866
2021-12-06351.00351.00350.00351.0041,570
2021-12-03360.00361.00355.00352.0046,321
2021-12-02359.00359.00353.00356.0024,331
2021-12-01351.00355.00351.00357.0091,778
2021-11-30343.00352.00343.00349.0068,275
2021-11-29358.00358.00358.00358.0056,268
2021-11-26351.00353.00350.00353.00106,575
2021-11-25360.00361.00360.00361.0036,150
2021-11-24365.00365.00359.00360.0067,961
2021-11-23359.00362.00359.00359.0068,246
2021-11-22359.00360.00359.00360.5079,945
2021-11-19358.00358.00350.00360.0070,042
2021-11-18361.00361.00357.00357.0027,568
2021-11-17364.00364.00362.00362.50109,922
2021-11-16363.50363.50363.50363.5030,113
2021-11-15362.00363.50362.00363.5020,999
2021-11-12364.00364.00364.00362.0027,729
2021-11-11361.00362.00356.00362.50181,351
2021-11-10363.00363.00362.00361.0016,382
2021-11-09363.00363.00362.00361.00130,489
2021-11-08363.00364.00363.00362.0040,200
2021-11-05359.00361.00358.00358.0077,814
2021-11-04363.00365.00363.00361.5048,397
2021-11-03367.00367.00367.00366.00105,352
2021-11-02369.00369.00369.00368.0041,300
2021-11-01367.00367.50367.00367.5042,739
2021-10-29369.00369.00369.00367.0053,470
2021-10-28374.00374.00370.00367.5056,100
2021-10-27365.00365.00365.00370.5028,179
2021-10-26372.00372.00372.00372.0029,613
2021-10-25374.00375.00374.00370.5048,374
2021-10-22371.00374.00370.00370.00148,454
2021-10-21371.00371.00371.00371.0030,826
2021-10-20363.00367.00363.00369.0076,431
2021-10-19362.00363.00360.00359.0035,722
2021-10-18356.00357.00352.00352.0043,701
2021-10-15351.00356.00351.00355.00107,096
2021-10-14350.00350.00346.00347.5046,288
2021-10-13345.00346.00345.00347.0033,048
2021-10-12346.50346.50346.50343.5017,890
2021-10-11343.00347.00343.00346.5040,474
2021-10-08341.00350.00341.00350.0023,253
2021-10-07340.00340.00340.00342.0077,843
2021-10-06335.00335.00334.50334.5034,276
2021-10-05333.00333.00333.00335.0026,649
2021-10-04340.00340.00328.00328.0015,317
2021-10-01340.00340.00329.00329.0041,565
2021-09-30347.00347.00347.00347.0017,680
2021-09-29342.00343.00341.00341.007,557
2021-09-28342.00342.00342.00344.0019,433
2021-09-27344.00344.00344.00343.0011,218
2021-09-24343.00343.00343.00343.50103,721
2021-09-23351.00351.00345.00348.0029,992
2021-09-22347.00349.00345.00345.5084,073
2021-09-21341.00344.00341.00344.0072,808
2021-09-20342.00342.00334.00342.0086,045
2021-09-17347.00347.00334.00334.0058,048
2021-09-16349.00349.00347.00347.0020,754
2021-09-15348.00349.00346.00349.0040,116
2021-09-14357.00357.00354.00353.5029,250
2021-09-13364.00365.00364.00359.00108,293
2021-09-10360.00361.00355.00356.5068,440
2021-09-09358.00358.00358.00356.5025,889
2021-09-08361.00361.00357.00361.0063,535
2021-09-07360.00364.00360.00361.00110,399
2021-09-06360.00360.00360.00360.0073,174
2021-09-03358.00360.00357.00357.00115,705
2021-09-02359.00360.00357.00357.00100,361
2021-09-01356.00357.00355.00356.5047,343
2021-08-31353.00355.00353.00354.0057,063
2021-08-30347.50347.50347.50347.500
2021-08-27344.00344.00344.00347.5043,328
2021-08-26347.00347.00347.00347.5018,611
2021-08-25349.00349.00345.00348.00323,810
2021-08-24350.00350.00342.00342.0057,362
2021-08-23342.00342.00340.00340.0043,994
2021-08-20340.00340.00340.00340.5062,694
2021-08-19340.00340.00337.00337.0054,852
2021-08-18345.00346.00343.00343.00102,480
2021-08-17350.00350.00343.00344.50220,280
2021-08-16350.00350.00347.00351.00108,865
2021-08-13355.00355.00355.00357.5092,392
2021-08-12356.00362.00356.00362.0037,072
2021-08-11356.50356.50354.50354.5053,183
2021-08-10355.00355.00353.00356.5046,431
2021-08-09358.00358.00355.00355.0029,728
2021-08-06357.00357.00357.00357.0076,813
2021-08-05367.00367.00367.00367.0027,521
2021-08-04359.00370.00359.00365.00132,965
2021-08-03353.00354.50353.00354.5060,154
2021-08-02352.00353.00352.00353.0031,655
2021-07-30353.00353.00352.00352.0028,972
2021-07-29350.00355.00350.00350.0031,956
2021-07-28354.00354.00354.00351.5062,017
2021-07-27353.00356.00352.00351.0058,106
2021-07-26360.00360.00360.00361.0032,803
2021-07-23365.00365.00362.00366.0033,398
2021-07-22365.00365.00365.00365.0043,401
2021-07-21365.00365.00360.00360.0048,716
2021-07-20370.00376.00364.00376.0076,270
2021-07-19370.00373.00361.00364.0033,568
2021-07-16371.00371.00370.00369.5030,177
2021-07-15371.00372.00366.00366.5032,364
2021-07-14367.00367.50367.00367.5027,582
2021-07-13358.00367.00358.00367.0014,968
2021-07-12366.00366.00358.00358.0060,268
2021-07-09365.00368.00360.00360.0041,899
2021-07-08369.00369.00362.00362.0035,945
2021-07-07379.00379.00368.00371.0031,260
2021-07-06360.00360.00360.00372.5070,133
2021-07-05373.50373.50373.50373.5042,806
2021-07-02374.00374.00373.50373.5023,390
2021-07-01366.00381.00366.00374.0030,811
2021-06-30372.00374.00372.00373.0033,096
2021-06-29371.00371.50371.00371.5090,085
2021-06-28369.00375.00367.00371.00222,730
2021-06-25373.00374.00367.00367.00183,062
2021-06-24374.00375.00371.00373.50109,714
2021-06-23370.00370.00363.00370.0024,252
2021-06-22360.00370.00360.00367.50109,951
2021-06-21379.00379.00361.00361.00125,770
2021-06-18379.00379.00379.00379.0027,212
2021-06-17380.00380.00380.00379.5018,980
2021-06-16379.50379.50376.50376.5038,653
2021-06-15368.00379.50368.00379.50117,785
2021-06-14368.00368.00368.00368.0057,301
2021-06-11386.00386.00386.00386.0017,337
2021-06-10378.00384.00378.00384.00104,022
2021-06-09374.50377.50374.50377.5040,990
2021-06-08382.00382.00374.50374.5046,540
2021-06-07382.00382.00382.00382.0019,367
2021-06-04371.00371.00371.00377.5028,182
2021-06-03385.00385.00363.00378.5084,030
2021-06-02383.50383.50378.50378.5048,671
2021-06-01388.00388.00385.00383.5030,303
2021-05-28385.00385.00385.00385.0029,026
2021-05-27380.00383.00377.00382.0045,451
2021-05-26386.00386.00386.00380.0020,891
2021-05-25385.00385.00385.00376.0038,697
2021-05-24382.00382.00382.00376.5074,986
2021-05-21373.50376.00373.50376.0080,543
2021-05-20380.00380.00380.00373.5053,497
2021-05-19380.00380.00369.00369.5033,578
2021-05-18382.00382.00375.00378.0081,438
2021-05-17382.00382.00382.00374.5074,150
2021-05-14370.00370.00370.00368.5028,303
2021-05-13369.00369.00366.00366.0051,230
2021-05-12367.00370.00356.00363.00153,634
2021-05-11361.00377.00361.00363.50144,234
2021-05-10380.00380.00371.00372.0071,430
2021-05-07382.00382.00377.00379.0033,182
2021-05-06371.00374.00371.00380.5057,554
2021-05-05374.00374.00374.00379.0064,681
2021-05-04369.00369.00369.00378.5051,631
2021-04-30393.00393.00386.00386.0059,907
2021-04-29395.00395.00393.00393.00141,983
2021-04-28382.00385.00380.00380.0089,504
2021-04-27390.00390.00371.00371.00220,566
2021-04-26393.00393.00386.00390.5031,355
2021-04-23374.00374.00374.00374.0024,497
2021-04-22378.50380.50378.50380.5068,531
2021-04-21388.50388.50378.50378.50147,464
2021-04-20380.00380.00380.00388.5036,831
2021-04-19387.00390.00386.00383.00110,106
2021-04-16392.00392.00378.00378.00100,190
2021-04-15375.00375.00375.00382.5051,270
2021-04-14378.00382.00377.00377.00180,091
2021-04-13387.00387.00377.00377.0090,148
2021-04-12391.00391.00382.00382.0049,938
2021-04-09383.00394.00383.00387.0084,251
2021-04-08401.00401.00395.00395.0081,509
2021-04-07399.00399.00399.00394.0031,252
2021-04-06395.00395.00390.00388.5053,206
2021-04-01396.00396.00389.00389.0057,748
2021-03-31390.00391.00389.00389.00102,862
2021-03-30388.00395.50388.00395.50255,218
2021-03-29395.00401.00388.00388.0099,344
2021-03-26401.00401.00401.00392.50351,668
2021-03-25380.00386.00380.00386.00166,066
2021-03-24396.00396.00396.00396.0033,155
2021-03-23382.00382.00382.00382.0086,599
2021-03-22399.00400.00384.00392.0084,745
2021-03-19398.00398.00398.00398.00107,736
2021-03-18412.00412.00390.00394.0028,016
2021-03-17394.00396.00389.00396.0063,525
2021-03-16404.00404.00394.00398.00108,121
2021-03-15379.00394.00378.00390.0065,529
2021-03-12374.00374.00371.00371.0076,711
2021-03-11381.00394.00381.00390.0098,702
2021-03-10377.00389.00377.00384.00119,245
2021-03-09387.00387.00370.00378.5076,841
2021-03-08370.00370.00370.00382.0053,350
2021-03-05396.00407.00384.00389.0042,639
2021-03-04400.00407.00395.00397.5071,628
2021-03-03404.00412.00404.00412.00116,312
2021-03-02398.00400.00391.00400.00148,230
2021-03-01388.00394.00388.00388.5083,615
2021-02-26378.00385.00375.00380.0090,129
2021-02-25399.00399.00382.00382.0064,294
2021-02-24370.00389.00370.00387.5094,642
2021-02-23388.00388.00379.00379.0038,291
2021-02-22407.00407.00388.00395.50109,043
2021-02-19400.00412.00400.00401.0066,953
2021-02-18405.00416.00398.00416.0068,048
2021-02-17409.00424.00409.00414.5062,058
2021-02-16424.00424.00420.00420.0096,982
2021-02-15423.00423.00402.00420.00118,274
2021-02-12421.00421.00399.00417.0041,646
2021-02-11421.00421.00421.00413.5069,434
2021-02-10412.00420.00410.00411.5093,806
2021-02-09418.00418.00401.00406.5058,213
2021-02-08415.00415.00401.00401.0082,967
2021-02-05406.00414.00386.00407.00113,352
2021-02-04386.00406.00386.00395.0074,282
2021-02-03391.50394.50391.50394.50186,384
2021-02-02400.00405.00386.00391.50126,690
2021-02-01401.00401.00378.00378.5043,461
2021-01-29380.00385.00380.00385.00147,395
2021-01-28395.00395.00368.00394.00119,452
2021-01-27403.00403.00402.00396.00110,330
2021-01-26406.00406.00406.00401.5062,307
2021-01-25425.00425.00417.00408.00203,555
2021-01-22414.00414.00401.00406.0078,381
2021-01-21420.00420.00410.00410.00126,432
2021-01-20400.00410.00400.00409.0085,357
2021-01-19387.00400.00387.00395.50205,273
2021-01-18386.00386.00385.00381.5083,956
2021-01-15383.00385.00382.00383.50240,917
2021-01-14382.00386.00379.00381.5065,451
2021-01-13386.00386.00377.00379.0091,695
2021-01-12380.00380.00372.00378.5068,534
2021-01-11378.00378.00378.00376.00156,054
2021-01-08366.00373.00366.00373.00132,356
2021-01-07365.00365.00365.00365.0087,630
2021-01-06371.00377.00362.00365.0092,186
2021-01-05366.00370.00366.00360.0097,354
2021-01-04365.00367.00348.00348.0049,521
2020-12-31359.00362.00359.00355.5017,011
2020-12-30355.00355.00349.50349.5039,166
2020-12-29362.00362.00346.00355.0054,685
2020-12-24343.00343.00343.00352.503,274
2020-12-23355.00355.00342.00353.004,855
2020-12-22340.00359.00340.00348.0089,324
2020-12-21360.00360.00347.00339.5060,371
2020-12-18349.00359.00349.00350.00350,976
2020-12-17349.00349.00346.00348.0050,750
2020-12-16356.00356.00356.00351.5035,828
2020-12-15345.00350.00341.00349.5078,112
2020-12-14356.00356.00340.00340.0062,418
2020-12-11355.00355.00355.00351.5052,656
2020-12-10346.00350.00346.00347.5047,117
2020-12-09345.00345.00342.00342.00169,775
2020-12-08347.00347.00343.00343.0068,364
2020-12-07344.00348.00344.00345.0054,049
2020-12-04358.00358.00339.00341.5088,582
2020-12-03346.00355.00342.00348.00148,654
2020-12-02331.00334.00331.00337.5027,041
2020-12-01340.00341.00337.00338.5075,341
2020-11-30338.00341.00337.00339.0048,853
2020-11-27338.00348.00336.00348.00282,274
2020-11-26332.00333.00329.00334.50156,858
2020-11-25349.00349.00338.00338.00162,310
2020-11-24342.00344.00342.00344.004,665
2020-11-23345.00345.00333.00332.5018,978
2020-11-20338.00338.00337.00334.0062,802
2020-11-19329.00329.00327.50327.50121,924
2020-11-18328.00329.00328.00329.0081,644
2020-11-17341.00341.00316.00324.00138,108
2020-11-16333.00336.00330.00330.00149,248
2020-11-13319.50323.00319.50323.0073,000
2020-11-12320.00326.00320.00319.5055,783
2020-11-11318.00319.00313.00313.00135,329
2020-11-10326.00326.00314.00315.00187,724
2020-11-09328.00337.00328.00326.00119,973
2020-11-06324.00324.00318.00320.0086,831
2020-11-05314.00323.00314.00322.0095,603
2020-11-04310.50313.50310.50313.50131,430
2020-11-03308.00308.00306.00310.50177,131
2020-11-02310.00310.00306.00307.50197,851
2020-10-30307.00307.00306.00304.50153,797
2020-10-29306.00312.00306.00308.50429,222
2020-10-28319.00319.00306.00308.50170,056
2020-10-27321.00323.00313.00323.00140,069
2020-10-26327.00327.00327.00322.5067,238
2020-10-23320.00322.00320.00321.00145,706
2020-10-22327.00327.00325.00325.0073,873
2020-10-21333.00337.00327.00327.0072,458
2020-10-20325.00325.00325.00325.00160,782
2020-10-16311.00311.50311.00311.50121,135
2020-10-15312.00312.00311.00311.00201,803
2020-10-14315.00315.00315.00312.009,919
2020-10-13313.00314.00309.00313.00246,905
2020-10-12309.00309.00309.00309.5039,803
2020-10-09304.00305.00300.00306.5042,267
2020-10-08300.50300.50300.50300.5063,693
2020-10-07297.50300.50297.50300.5037,743
2020-10-06300.00300.00297.50297.5082,191
2020-10-05299.00299.00299.00300.00152,794
2020-10-02300.00300.00300.00300.007,560
2020-10-01288.00298.00288.00298.00244,578
2020-09-30289.50290.50289.50290.50218,606
2020-09-29289.50289.50289.50289.5065,578
2020-09-28290.50290.50289.50289.5015,385
2020-09-25289.00290.50289.00290.5043,141
2020-09-24289.00289.00289.00289.0052,822
2020-09-23291.00293.00290.00293.0050,014
2020-09-22292.50294.00292.50294.0012,723
2020-09-21303.00303.00291.00292.5048,662
2020-09-18296.00296.00296.00296.0046,855
2020-09-17300.00300.00298.00298.0012,850
2020-09-16300.00300.00300.00300.0042,454
2020-09-15301.00301.00300.00301.00106,963
2020-09-14299.00302.00299.00302.001,165,070
2020-09-11291.00291.00291.00299.0052,914
2020-09-10304.00304.00304.00295.0040,818
2020-09-09300.00302.00299.00295.0030,158
2020-09-08293.50294.00293.50294.008,608
2020-09-07291.00293.50291.00293.5012,075
2020-09-04287.00299.00287.00295.0039,997
2020-09-03289.00293.00289.00291.5020,237
2020-09-02292.00292.00292.00294.5035,231
2020-09-01288.00288.00288.00293.5021,574
2020-08-28300.00300.00288.00291.0020,221
2020-08-27287.00288.00286.00288.0053,428
2020-08-26292.00293.00287.00295.0023,518
2020-08-25288.00288.00288.00289.0017,493
2020-08-24290.00295.00290.00292.5072,852
2020-08-21284.00286.00284.00286.0022,089
2020-08-20285.00285.00284.00286.5038,371
2020-08-19295.00297.00295.00291.5019,638
2020-08-18296.00296.00295.00289.5015,176
2020-08-17294.00294.00292.00289.0033,451
2020-08-14286.00286.00286.00289.0022,772
2020-08-13292.00292.00286.00287.0016,343
2020-08-12279.00286.00279.00285.5025,355
2020-08-11282.50284.50282.50284.5069,652
2020-08-10279.00283.00278.00282.5028,835
2020-08-07281.00286.00280.00283.0023,978
2020-08-06277.00279.00277.00281.5025,948
2020-08-05286.00287.00286.00282.5017,582
2020-08-04280.50280.50279.50279.5024,646
2020-08-03276.50280.50276.50280.5016,781
2020-07-31274.00274.00273.00276.508,858
2020-07-30281.00281.00281.00283.5019,293
2020-07-29280.00280.00276.00283.506,517
2020-07-28286.00286.00281.00283.5015,912
2020-07-27279.00279.00277.00283.0070,779
2020-07-24282.00282.50282.00282.5044,875
2020-07-23281.00286.00281.00285.5013,691
2020-07-22283.00288.00283.00288.0013,282
2020-07-21281.00283.00281.00288.5014,198
2020-07-20287.50287.50287.50287.507,656
2020-07-17287.50287.50287.50287.506,678
2020-07-16293.00293.00287.50287.506,209
2020-07-15291.00293.00291.00287.5036,169
2020-07-14292.00292.00287.50287.5024,600
2020-07-13290.00292.00290.00292.0011,581
2020-07-10297.00297.00290.00290.008,736
2020-07-09295.00297.00295.00292.0012,304
2020-07-08289.50289.50288.00288.0041,644
2020-07-07293.00293.00289.50289.5029,277
2020-07-06281.00293.00281.00290.5097,339
2020-07-03277.00278.00277.00280.5027,599
2020-07-02276.00278.00276.00277.0041,468
2020-07-01272.00276.00270.00272.0077,010
2020-06-30273.00273.00273.00273.0017,367
2020-06-29273.00273.00273.00273.0013,912
2020-06-26271.00274.00271.00274.0049,797
2020-06-25265.00270.00265.00272.5067,471
2020-06-24279.00279.00271.00274.5011,168
2020-06-23274.00274.50274.00274.5025,579
2020-06-22275.00275.00272.00274.0062,233
2020-06-19270.00270.00270.00272.5049,151
2020-06-18270.00270.00270.00266.5024,797
2020-06-17261.00264.00261.00264.5013,289
2020-06-16260.00260.00260.00264.5020,226
2020-06-15263.50263.50259.00259.0018,413
2020-06-12262.00263.00262.00263.5075,438
2020-06-11260.00260.00260.00263.0031,422
2020-06-10265.00265.00265.00266.0038,502
2020-06-09266.00266.00264.00266.0016,098
2020-06-08272.00272.00266.00268.0018,677
2020-06-05268.00273.00268.00266.50106,285
2020-06-04267.00267.00262.00265.5071,807
2020-06-03257.00269.00257.00265.5031,769
2020-06-02253.00258.00253.00260.0072,953
2020-06-01250.00255.50250.00255.5035,718
2020-05-29256.00256.00256.00256.0018,368
2020-05-28256.00256.00256.00256.0020,493
2020-05-27252.00253.00246.00249.0058,358
2020-05-26249.00249.00246.00249.0069,593
2020-05-22243.00243.00243.00251.0029,777
2020-05-21255.00255.00255.00251.0070,191
2020-05-20250.00254.00250.00250.5021,341
2020-05-19245.00247.00244.00247.50103,320
2020-05-18244.00245.00244.00243.0048,238
2020-05-15242.50244.50242.50244.5012,215
2020-05-14240.00240.00240.00242.5071,062
2020-05-13245.00247.00244.00247.5080,648
2020-05-12246.00248.00246.00249.0022,375
2020-05-11246.00246.00245.00245.5047,390
2020-05-07244.00245.00243.00247.0015,355
2020-05-06238.00244.00238.00240.0046,641
2020-05-05244.00244.00238.00240.0055,540
2020-05-04241.00242.00237.00239.0097,017
2020-05-01253.00253.00250.00249.0025,552
2020-04-30253.00253.00253.00258.5027,462
2020-04-29258.00258.00258.00258.5036,577
2020-04-28260.00260.00257.00254.5043,133
2020-04-27255.00255.00254.50254.5036,546
2020-04-24255.00255.00255.00249.0088,062
2020-04-23248.00252.00248.00250.0017,950
2020-04-22256.00256.00255.00255.0051,178
2020-04-21258.00258.00255.00255.0036,756
2020-04-20258.00258.00258.00258.0062,874
2020-04-17250.00261.00250.00257.00160,286
2020-04-16243.00244.00243.00243.0023,335
2020-04-15243.00244.00240.00237.5067,433
2020-04-14236.00241.00236.00239.0073,043
2020-04-09242.00242.00239.00239.0021,624
2020-04-08245.00245.00230.00237.5038,984
2020-04-07241.00244.00237.00240.00125,634
2020-04-06241.00243.00241.00229.0052,129
2020-04-03231.00231.00231.00231.009,989
2020-04-03233.00233.00233.00229.0073,823
2020-04-02224.00229.00224.00231.0095,107
2020-04-02224.00229.00224.00226.0062,804
2020-04-01230.00233.00229.00229.00157,155
2020-04-01230.00233.00230.00227.50109,163
2020-03-31220.00239.00220.00214.00109,493
2020-03-30217.00220.00214.00216.50112,032
2020-03-27225.00226.00220.00226.0057,571
2020-03-26225.00226.00225.00222.0079,445
2020-03-25219.00223.00218.00215.0051,850
2020-03-24207.00218.00207.00205.5089,022
2020-03-23215.00215.00208.00216.5064,314
2020-03-20211.00220.00210.00199.5059,937
2020-03-19212.00212.00204.00213.0025,419
2020-03-18217.00217.00209.00225.003,718
2020-03-17232.00232.00220.00225.5033,854
2020-03-16235.00235.00221.00241.0040,312
2020-03-13241.00256.00241.00232.0034,976
2020-03-12242.00246.00239.00253.00107,152
2020-03-11260.00260.00250.00257.0059,611
2020-03-10259.00259.00259.00247.0062,625
2020-03-09254.00260.00244.00259.5061,813
2020-03-06268.00268.00256.00259.5040,316
2020-03-05282.00282.00270.00273.0039,004
2020-03-04275.00275.00272.00270.5076,996
2020-03-03269.00270.00267.00268.00101,662
2020-02-28261.00265.00261.00272.5071,847
2020-02-27274.00274.00274.00274.5043,966
2020-02-26271.00275.00268.00274.0059,973
2020-02-25279.00279.00278.00276.5083,236
2020-02-24286.00286.00275.00287.0073,258
2020-02-21286.00286.00286.00287.0059,966
2020-02-20292.00293.00288.00289.50101,797
2020-02-19288.00291.00288.00291.5058,266
2020-02-18290.00290.00288.00289.5095,707
2020-02-17290.00294.00290.00293.0051,146
2020-02-14292.00292.00292.00292.5028,612
2020-02-13290.00292.00290.00290.5054,578
2020-02-12292.00292.00291.00292.5076,715
2020-02-11288.00291.00288.00290.0026,641
2020-02-10288.00291.00288.00289.50133,062
2020-02-07290.00291.00288.00289.5055,899
2020-02-06291.00293.00290.00292.0071,888
2020-02-05289.00291.00289.00288.5080,480
2020-02-04285.00288.00285.00287.0029,703
2020-02-03273.00279.00273.00278.5054,241
2020-01-31277.00277.00274.00279.5049,856
2020-01-30288.00288.00280.00279.5070,820
2020-01-29290.00290.50290.00290.5033,260
2020-01-28286.00291.00286.00290.0071,490
2020-01-27293.00293.00285.00285.5092,907
2020-01-24298.00298.00294.00296.0013,015
2020-01-23297.00297.00294.00295.0087,933
2020-01-22300.00300.00298.00299.5073,535
2020-01-21307.00307.00295.00298.0076,043
2020-01-20309.00310.00304.00307.0035,630
2020-01-17306.00310.00305.00306.0037,689
2020-01-16306.00310.00306.00307.0025,882
2020-01-15307.00309.00307.00307.5024,770
2020-01-14310.00310.00307.00309.5024,835
2020-01-13301.00310.00300.00309.5058,560
2020-01-10297.00301.00297.00299.5065,262
2020-01-09294.00301.00294.00298.50378,633
2020-01-08294.00294.00292.00293.5025,061
2020-01-07296.00296.00296.00294.0011,247
2020-01-06295.00295.00295.00293.0032,896
2020-01-03293.50294.00293.50294.00115,635
2020-01-02296.00296.00296.00293.5030,079
2019-12-31293.50293.50293.00293.008,107
2019-12-30289.00295.00289.00293.5026,328
2019-12-27291.50291.50291.50292.509,055
2019-12-24292.00292.00291.50291.5010,518
2019-12-23291.00294.00290.00292.0026,867
2019-12-20291.00293.00291.00290.0028,770
2019-12-19289.00289.00289.00290.0032,785
2019-12-18289.00291.00288.00289.0031,689
2019-12-17285.00286.00283.00286.5047,815
2019-12-16283.00283.00281.00282.5072,854
2019-12-13279.00279.00278.00279.5067,696
2019-12-12277.00280.00277.00279.5018,763
2019-12-11275.00275.00273.00275.5030,787
2019-12-10277.00277.00274.00274.50105,834
2019-12-09278.00278.00274.00276.0039,058
2019-12-06274.00275.00274.00275.0013,220
2019-12-05275.00275.00274.00275.5028,175
2019-12-04276.00276.00275.00275.5058,584
2019-12-03278.00278.00276.00277.5051,030
2019-12-02280.00280.00280.00281.5010,854
2019-11-29281.00281.00279.00281.0070,109
2019-11-28284.00284.00284.00283.0041,358
2019-11-27282.00282.00282.00281.5016,745
2019-11-26278.00278.00278.00281.0036,211
2019-11-25277.00277.00277.00279.0022,002
2019-11-22277.00277.00277.00278.5044,034
2019-11-21278.00278.00278.00278.5038,673
2019-11-20280.50281.00280.50281.0012,063
2019-11-19280.00280.00280.00280.5058,704
2019-11-18281.00281.00280.00281.5024,960
2019-11-15280.00280.00280.00281.0052,904
2019-11-14280.00281.00280.00280.5058,900
2019-11-13281.00281.00279.00280.5089,026
2019-11-12281.00283.00281.00282.5052,120
2019-11-11277.00279.00276.00278.5048,658
2019-11-08277.00280.00277.00279.00140,759
2019-11-07279.00280.00279.00280.0033,786
2019-11-06276.00277.00274.00276.5041,306
2019-11-05270.00275.00270.00275.5012,295
2019-11-04271.00272.00270.00271.5098,356
2019-11-01266.00268.00266.00268.000
2019-10-31266.00268.00266.00268.0013,683
2019-10-30266.00266.00266.00268.0018,500
2019-10-29266.00270.00266.00267.5022,363
2019-10-28265.00265.00265.00267.5043,146
2019-10-25269.00269.00269.00268.0016,522
2019-10-24269.50269.50267.50267.5024,413
2019-10-23270.00270.00270.00269.502,734,285
2019-10-22269.00270.00269.00270.008,780
2019-10-21269.00269.50269.00269.5012,599
2019-10-18269.50269.50269.00269.008,972
2019-10-17269.50269.50269.50269.509,480
2019-10-16268.00269.50268.00269.5042,123
2019-10-15272.00272.00269.50269.5019,147
2019-10-14271.00272.00268.00269.5039,914
2019-10-11271.00271.00269.00269.5019,707
2019-10-10273.00273.00273.00274.0017,406
2019-10-09271.00275.00271.00274.0030,207
2019-10-08273.00274.00273.00273.0028,421
2019-10-07272.00272.50272.00272.5059,506
2019-10-04270.00272.00270.00272.0011,440
2019-10-03272.00272.00270.00270.0062,212
2019-10-02275.00279.00272.00277.0076,606
2019-10-01278.00278.00275.00277.0052,543
2019-09-30278.00278.50278.00278.5010,434
2019-09-27276.00281.00276.00278.0042,544
2019-09-26276.00281.00276.00278.5067,115
2019-09-25278.00281.00278.00280.0034,499
2019-09-24282.00282.00279.00279.5020,960
2019-09-23283.00283.00279.50279.5057,530
2019-09-20281.00283.00281.00280.0014,805
2019-09-19280.00281.00277.00280.0051,733
2019-09-18283.00283.00283.00281.5035,996
2019-09-17282.00282.00279.00281.0019,712
2019-09-16282.50282.50282.00282.006,193
2019-09-13282.00282.50282.00282.504,629
2019-09-12283.00283.00283.00282.0058,566
2019-09-11280.00281.00280.00281.0035,227
2019-09-10278.50278.50277.50277.5016,836
2019-09-09274.00274.00274.00278.5024,901
2019-09-06280.00280.00280.00276.0038,311
2019-09-05277.00277.00275.00276.5062,653
2019-09-04276.00276.00263.00276.0054,511
2019-09-03273.00276.00273.00274.5059,273
2019-09-02273.00273.00273.00273.5048,322
2019-08-30275.00275.00275.00275.008,714
2019-08-29276.00276.00273.00273.5011,553
2019-08-28271.00271.00271.00273.5070,406
2019-08-27269.00271.00269.00271.003,507
2019-08-23271.00273.00268.00272.5055,110
2019-08-22274.00274.00269.00272.5025,983
2019-08-21275.00277.00275.00277.5045,900
2019-08-20273.00274.00272.00273.0095,176
2019-08-19274.00274.00274.00275.0070,119
2019-08-16265.00273.00265.00270.50125,044
2019-08-15266.00270.00266.00267.5062,502
2019-08-14274.00274.00267.00267.5079,911
2019-08-13270.00271.00270.00273.5063,905
2019-08-12271.00271.00269.00270.50103,109
2019-08-09271.00274.00271.00273.5012,540
2019-08-08276.00276.00276.00273.0013,795
2019-08-07274.00276.00271.00272.5027,964
2019-08-06273.00273.00269.00271.0012,959
2019-08-05283.00283.00270.00273.0033,141
2019-08-02288.00288.00283.00283.0064,545
2019-08-01292.00292.00292.00293.5015,416
2019-07-31292.00292.00292.00293.0029,891
2019-07-30296.00296.00294.00294.0013,689
2019-07-29293.00296.00293.00293.508,278
2019-07-26291.00293.00291.00293.0040,157
2019-07-25291.00291.00288.00291.0022,414
2019-07-24292.00292.00289.00292.0027,035
2019-07-23293.00294.00291.00292.5030,598
2019-07-22293.50293.50292.00292.0014,435
2019-07-19293.00293.00291.00293.50144,761
2019-07-18292.00292.00290.00290.50122,804
2019-07-17291.00291.00291.00291.505,431
2019-07-16291.00291.00290.00292.5050,887
2019-07-15288.00288.00287.00289.0072,589
2019-07-12291.00291.00290.50290.5047,353
2019-07-11288.00291.00287.00289.00613,218
2019-07-10288.00290.00286.00286.50109,833
2019-07-09293.00293.00290.00290.0043,681
2019-07-08297.50297.50294.50294.5024,403
2019-07-05298.00299.00297.00297.5022,456
2019-07-04298.50298.50298.50298.5019,067
2019-07-03302.00302.00302.00298.5048,595
2019-07-02300.00300.00300.00300.0032,538
2019-07-01294.00302.00294.00300.00108,748
2019-06-28290.00294.00290.00292.0076,402
2019-06-27287.00289.00287.00288.0028,802
2019-06-26282.00285.00282.00285.0044,896
2019-06-25283.00283.00283.00282.008,896
2019-06-24281.00284.00281.00284.5034,524
2019-06-21280.00280.00280.00281.5059,452
2019-06-20281.00281.00279.00281.50136,373
2019-06-19282.50282.50281.50281.501,856
2019-06-18280.00282.00280.00282.5013,576
2019-06-17276.00276.00276.00276.5038,951
2019-06-14279.00280.00277.00278.0038,662
2019-06-13275.00280.00274.00277.5075,688
2019-06-12278.50278.50277.50277.509,065
2019-06-11279.00280.00277.00278.5089,583
2019-06-10276.00277.00274.00277.5010,842
2019-06-07273.00275.00271.00275.00107,072
2019-06-06275.00275.00273.00273.0034,185
2019-06-05274.00274.00274.00275.0042,369
2019-06-04271.00271.00271.00273.5028,856
2019-06-03274.00274.00272.00274.0018,123
2019-05-31275.00275.00275.00277.0035,305
2019-05-30277.00277.00277.00277.006,905
2019-05-29279.00279.00279.00277.0025,237
2019-05-28280.00282.00280.00282.0051,318
2019-05-24284.00284.00284.00280.0061,748
2019-05-23280.00280.00280.00281.5016,978
2019-05-22280.00282.50280.00282.5038,963
2019-05-21280.00280.00280.00280.0076,507
2019-05-20278.00280.00278.00280.0044,768
2019-05-17280.00280.00280.00279.0096,616
2019-05-16282.00282.00279.50279.5013,712
2019-05-15279.00282.00279.00282.0043,674
2019-05-14278.00279.00278.00279.007,707
2019-05-13277.00280.00277.00278.0066,348
2019-05-10279.00282.00279.00278.0070,213
2019-05-09281.00281.00274.00275.0084,654
2019-05-08283.00283.00282.00283.5036,229
2019-05-07290.00290.00285.00283.5019,700
2019-05-03295.00295.00291.00291.5048,336
2019-05-02292.00292.00292.00292.5044,909
2019-05-01294.00294.00292.00292.0023,181
2019-04-30292.00297.00292.00293.0037,085
2019-04-29292.00294.00291.00292.0034,613
2019-04-26296.00296.00293.00293.0076,610
2019-04-25296.50296.50296.00296.0034,181
2019-04-24295.50296.50295.50296.5052,770
2019-04-23296.50296.50295.50295.5017,544
2019-04-18297.00297.00296.50296.5011,229
2019-04-17297.00297.00297.00296.5033,915
2019-04-16296.00298.00296.00297.0051,170
2019-04-15294.00297.00294.00294.5061,323
2019-04-12293.00293.00293.00292.5052,439
2019-04-11292.00292.00291.00291.0018,854
2019-04-10292.00293.00292.00293.0044,477
2019-04-09289.00289.00289.00291.5029,251
2019-04-08291.50291.50291.50291.5049,673
2019-04-05285.00291.00285.00291.5036,755
2019-04-04289.00289.00289.00289.0039,531
2019-04-03289.00289.00289.00288.5075,457
2019-04-02286.50288.00286.50288.0052,243
2019-04-01288.00288.00288.00286.5023,752
2019-03-29282.00287.00282.00285.5056,038