ITV Share History

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

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

Date	Open	High	Low	Close	Volume
2024-04-24	71.10	71.10	69.95	70.30	8,512,667
2024-04-23	70.00	70.95	70.00	70.75	8,330,252
2024-04-22	71.25	71.50	70.30	71.15	8,981,262
2024-04-19	69.30	70.00	68.50	69.85	13,170,696
2024-04-18	69.30	70.00	68.55	70.00	7,770,789
2024-04-17	69.20	69.60	68.50	68.90	11,157,348
2024-04-16	69.10	70.00	68.85	69.25	9,435,969
2024-04-15	70.70	71.15	70.25	70.45	6,835,563
2024-04-12	71.10	71.35	70.45	70.70	7,798,978
2024-04-11	71.25	71.25	69.95	70.70	11,489,947
2024-04-10	73.00	74.45	72.40	73.20	23,853,856
2024-04-09	72.55	74.40	72.55	73.10	10,995,968
2024-04-08	72.15	74.50	72.15	73.75	6,276,884
2024-04-05	74.30	75.55	73.50	73.95	7,619,058
2024-04-04	73.20	76.15	73.20	75.10	6,762,980
2024-04-03	75.00	75.00	73.00	74.85	9,313,249
2024-04-02	73.80	74.55	73.10	73.55	9,004,226
2024-04-01	73.90	73.90	73.90	73.90	0
2024-03-29	73.90	73.90	73.90	73.90	0
2024-03-28	73.64	74.04	72.96	73.90	10,207,448
2024-03-27	73.60	73.84	72.50	73.40	5,458,657
2024-03-26	71.88	73.64	71.62	73.30	5,583,219
2024-03-25	71.20	72.10	70.62	71.98	7,067,079
2024-03-22	71.58	71.72	70.74	71.06	6,555,028
2024-03-21	71.58	71.98	70.48	71.06	8,764,850
2024-03-20	72.00	72.04	70.46	70.68	10,479,925
2024-03-19	72.42	72.90	71.20	71.56	8,677,111
2024-03-18	71.08	72.90	71.08	72.52	6,900,573
2024-03-15	71.80	72.14	70.86	71.28	50,728,370
2024-03-14	71.30	71.70	70.80	71.10	7,917,227
2024-03-13	70.96	71.32	69.76	71.16	13,103,823
2024-03-12	71.06	71.46	69.96	71.06	9,670,828
2024-03-11	70.10	70.44	68.86	70.44	10,057,006
2024-03-08	68.88	71.00	68.08	70.54	21,073,972
2024-03-07	64.00	68.76	63.52	68.38	29,050,512
2024-03-06	59.92	61.82	59.88	60.96	13,900,550
2024-03-05	60.00	60.60	59.12	60.08	9,085,916
2024-03-04	63.60	63.60	59.98	60.54	13,401,441
2024-03-01	62.50	65.14	62.50	63.96	31,220,194
2024-02-29	55.98	56.64	55.58	55.94	16,356,687
2024-02-28	56.98	56.98	55.50	55.78	9,229,545
2024-02-27	56.54	56.90	56.08	56.78	9,956,813
2024-02-26	57.30	57.88	56.68	56.74	8,356,116
2024-02-23	57.74	58.32	57.40	58.00	28,017,496
2024-02-22	58.10	58.34	57.34	58.02	6,288,113
2024-02-21	57.00	58.14	56.50	57.74	14,932,540
2024-02-20	58.36	58.38	57.38	57.74	6,033,064
2024-02-19	58.00	58.34	57.90	58.34	4,634,438
2024-02-16	57.58	59.30	57.58	58.34	5,994,588
2024-02-15	57.56	58.50	57.38	58.50	21,170,251
2024-02-14	58.28	58.66	57.72	57.92	5,821,984
2024-02-13	58.86	58.86	57.26	57.32	7,767,489
2024-02-12	57.86	59.02	57.86	58.48	6,496,446
2024-02-09	58.32	58.60	57.52	57.86	5,954,818
2024-02-08	57.62	58.78	57.58	58.58	4,842,396
2024-02-07	59.38	59.38	57.58	57.70	6,708,156
2024-02-06	58.50	59.26	57.98	59.00	5,620,471
2024-02-05	60.00	60.00	58.50	58.58	6,582,432
2024-02-02	60.00	60.08	58.80	58.92	6,502,985
2024-02-01	59.30	60.26	58.94	58.94	7,538,832
2024-01-31	59.60	60.62	59.18	60.00	15,578,428
2024-01-30	58.96	60.62	58.96	59.60	5,994,180
2024-01-29	61.38	61.68	58.84	59.92	10,909,052
2024-01-26	61.50	62.50	60.92	61.76	11,532,839
2024-01-25	61.90	61.90	60.72	61.04	5,927,190
2024-01-24	61.00	61.94	60.78	61.16	5,559,017
2024-01-23	60.62	61.56	60.62	60.98	3,690,223
2024-01-22	58.28	61.12	58.28	60.62	6,966,948
2024-01-19	60.80	61.16	59.48	59.74	5,718,752
2024-01-18	59.64	60.68	59.20	60.42	11,098,884
2024-01-17	58.70	59.34	58.00	59.26	14,550,655
2024-01-16	58.70	60.16	57.86	59.48	10,228,991
2024-01-15	60.00	61.10	59.80	60.68	11,595,314
2024-01-12	60.18	60.98	59.72	59.80	9,948,481
2024-01-11	62.00	62.56	59.92	59.92	10,836,064
2024-01-10	62.40	63.60	62.34	62.44	6,949,229
2024-01-09	64.26	64.26	63.46	63.74	6,191,542
2024-01-08	63.00	64.06	62.30	64.06	6,680,560
2024-01-05	62.50	63.90	62.50	63.12	6,260,126
2024-01-04	64.00	64.02	62.96	63.50	7,230,488
2024-01-03	62.70	63.50	62.06	62.92	11,686,347
2024-01-02	63.20	63.64	62.54	62.96	6,878,993
2024-01-01	63.28	63.28	63.28	63.28	0
2023-12-29	61.86	63.52	61.86	63.28	4,348,869
2023-12-28	63.04	63.60	62.82	63.30	6,378,323
2023-12-27	63.34	64.04	63.26	63.84	9,074,104
2023-12-26	63.36	63.36	63.36	63.36	0
2023-12-25	63.36	63.36	63.36	63.36	0
2023-12-22	63.00	63.96	63.00	63.36	4,106,795
2023-12-21	64.50	65.14	63.82	63.96	11,169,918
2023-12-20	64.00	65.04	63.30	64.90	11,297,768
2023-12-19	63.98	63.98	62.82	63.22	26,884,412
2023-12-18	63.00	63.08	62.08	62.94	10,592,074
2023-12-15	62.50	65.04	62.50	63.18	27,978,014
2023-12-14	62.00	63.74	61.78	63.74	26,529,103
2023-12-13	62.98	62.98	60.88	60.88	24,379,604
2023-12-12	61.76	62.22	61.30	61.70	10,126,944
2023-12-11	60.56	61.96	60.56	61.54	10,427,084
2023-12-08	60.00	61.46	60.00	60.90	8,276,551
2023-12-07	61.60	61.60	59.66	61.24	7,194,496
2023-12-06	60.04	61.80	59.92	61.24	29,968,576
2023-12-05	60.90	60.90	59.40	60.54	8,719,145
2023-12-04	59.64	61.30	59.64	60.14	7,203,502
2023-12-01	60.50	60.50	58.36	59.76	8,627,952
2023-11-30	60.20	60.92	59.74	60.12	16,614,004
2023-11-29	59.72	60.50	59.70	60.18	10,150,779
2023-11-28	60.50	61.28	59.34	59.84	12,571,089
2023-11-27	62.00	62.22	61.46	61.52	7,249,015
2023-11-24	61.08	61.56	60.54	61.30	6,846,283
2023-11-23	60.86	61.22	59.94	61.08	6,829,779
2023-11-22	59.16	60.38	59.16	60.30	10,721,267
2023-11-21	61.28	61.66	59.96	60.10	11,249,419
2023-11-20	61.34	61.88	61.08	61.38	7,076,677
2023-11-17	60.36	61.92	60.28	61.92	16,929,495
2023-11-16	60.96	61.48	60.10	60.10	9,702,152
2023-11-15	59.90	62.24	59.90	61.32	15,867,473
2023-11-14	59.52	60.52	59.04	59.92	27,221,517
2023-11-13	60.60	60.60	59.42	59.52	6,882,443
2023-11-10	61.00	61.10	59.52	59.72	13,176,819
2023-11-09	61.52	62.30	61.28	61.80	11,862,417
2023-11-08	61.10	62.46	60.90	61.68	44,818,434
2023-11-07	65.00	66.10	64.44	65.60	13,881,944
2023-11-06	67.48	67.60	65.44	65.70	18,216,650
2023-11-03	64.70	67.26	64.70	66.78	7,870,136
2023-11-02	63.78	66.28	63.78	65.14	10,575,130
2023-11-01	64.94	64.94	62.96	63.58	10,856,499
2023-10-31	64.76	64.76	63.82	63.86	5,957,055
2023-10-30	62.96	64.26	62.74	62.20	2,873,954
2023-10-27	62.20	62.68	61.52	62.20	9,396,421
2023-10-26	61.82	62.88	61.26	62.02	8,347,879
2023-10-25	63.62	64.02	62.18	62.42	8,421,369
2023-10-24	64.52	65.26	63.78	64.10	5,208,226
2023-10-23	64.00	64.80	63.30	64.56	6,646,467
2023-10-20	63.94	64.48	63.36	63.88	6,944,703
2023-10-19	67.30	67.30	64.34	64.40	7,782,216
2023-10-18	68.00	68.00	66.32	66.48	9,732,419
2023-10-17	67.42	68.10	67.18	67.76	5,419,691
2023-10-16	63.92	67.24	63.92	67.12	15,140,508
2023-10-13	66.16	68.04	64.88	65.04	12,206,939
2023-10-12	68.36	68.88	67.24	67.56	6,045,863
2023-10-11	69.40	69.50	67.94	68.22	9,607,135
2023-10-10	66.42	69.38	66.42	69.32	9,469,416
2023-10-09	68.50	68.50	66.34	66.98	9,796,330
2023-10-06	68.08	68.08	66.18	67.50	9,278,932
2023-10-05	65.08	67.24	65.08	66.54	7,662,982
2023-10-04	67.20	67.52	65.20	66.36	11,434,150
2023-10-03	70.68	70.68	67.26	67.26	7,317,483
2023-10-02	71.74	71.74	68.70	68.80	10,800,199
2023-09-29	70.92	71.64	70.54	70.62	15,538,804
2023-09-28	70.44	70.84	70.00	70.56	9,941,463
2023-09-27	70.00	71.00	70.00	70.48	9,612,332
2023-09-26	70.94	71.88	70.30	70.70	10,380,323
2023-09-25	72.32	72.52	71.60	72.04	8,406,330
2023-09-22	74.32	74.32	72.32	72.98	11,632,380
2023-09-21	72.34	74.30	72.16	74.30	9,802,473
2023-09-20	72.88	72.88	71.66	72.54	9,338,357
2023-09-19	70.00	71.94	70.00	71.36	18,973,799
2023-09-18	72.70	72.70	69.94	70.60	10,834,813
2023-09-15	72.50	73.38	72.38	72.76	32,612,799
2023-09-14	73.06	73.06	70.82	72.30	8,512,082
2023-09-13	71.78	73.08	71.78	72.34	9,213,979
2023-09-12	71.70	72.72	71.70	72.72	7,767,477
2023-09-11	71.28	72.52	71.22	72.42	6,746,571
2023-09-08	69.50	71.20	69.50	71.00	3,090,278
2023-09-07	71.76	71.76	70.00	70.00	3,809,833
2023-09-06	69.76	70.74	69.76	70.58	4,794,392
2023-09-05	72.00	72.00	70.00	70.88	4,500,903
2023-09-04	69.06	71.84	69.06	71.00	6,229,851
2023-09-01	71.24	71.58	70.62	70.64	3,251,218
2023-08-31	70.60	71.90	70.58	70.80	11,622,566
2023-08-30	69.94	71.70	69.94	71.36	2,956,429
2023-08-29	69.46	71.16	69.46	71.10	35,109,205
2023-08-28	68.92	68.92	68.92	68.92	0
2023-08-25	70.78	70.78	68.90	68.92	3,298,198
2023-08-24	69.06	71.14	69.06	69.62	4,169,465
2023-08-23	69.00	70.74	69.00	70.20	3,511,947
2023-08-22	70.32	70.96	69.08	69.52	6,012,482
2023-08-21	70.72	70.72	69.06	69.28	4,886,201
2023-08-18	71.28	71.28	68.94	70.10	5,818,003
2023-08-17	71.10	71.10	69.64	70.16	11,606,261
2023-08-16	72.48	72.86	70.70	71.12	3,664,828
2023-08-15	74.54	74.54	71.60	72.66	7,272,857
2023-08-14	75.00	75.00	72.40	72.82	6,814,623
2023-08-11	73.72	75.70	73.72	73.78	8,043,609
2023-08-10	73.18	74.98	73.18	74.86	3,816,756
2023-08-09	75.34	75.72	74.32	74.32	9,761,467
2023-08-08	75.00	75.40	74.02	75.08	10,903,420
2023-08-07	73.24	74.52	72.88	74.10	10,183,439
2023-08-04	71.56	73.48	71.56	73.44	13,008,769
2023-08-03	72.26	72.78	71.04	72.74	6,822,247
2023-08-02	71.30	72.76	71.30	72.36	6,701,724
2023-08-01	71.80	72.90	71.80	72.74	13,515,078
2023-07-31	71.60	73.00	71.56	72.34	14,866,353
2023-07-28	71.54	72.58	70.74	72.32	11,533,585
2023-07-27	69.56	74.04	69.42	72.44	14,109,762
2023-07-26	67.60	69.56	67.60	69.56	8,522,073
2023-07-25	67.30	68.80	67.30	68.14	4,923,366
2023-07-24	67.72	69.26	67.66	68.00	6,327,083
2023-07-21	69.52	70.08	68.04	68.58	8,779,751
2023-07-20	71.40	71.40	69.92	70.28	12,639,762
2023-07-19	69.94	70.80	69.16	70.42	12,872,057
2023-07-18	67.50	68.94	67.00	68.94	7,111,722
2023-07-17	67.20	68.34	67.00	67.00	7,141,193
2023-07-14	68.66	69.28	67.90	68.02	7,230,275
2023-07-13	68.64	68.92	67.60	68.78	7,234,469
2023-07-12	67.48	69.34	67.22	69.22	9,250,421
2023-07-11	67.90	67.90	66.50	67.44	7,677,289
2023-07-10	66.22	66.58	65.94	66.04	6,466,262
2023-07-07	65.38	66.58	65.08	66.40	11,243,080
2023-07-06	67.00	67.96	65.46	65.46	7,452,367
2023-07-05	69.00	69.00	67.76	68.00	6,056,863
2023-07-04	68.00	69.82	68.00	68.38	22,094,082
2023-07-03	67.80	69.46	67.80	69.00	43,287,393
2023-06-30	67.80	69.08	67.80	68.30	6,275,183
2023-06-29	70.00	70.00	67.84	68.46	4,482,216
2023-06-28	68.00	69.26	67.96	68.60	4,802,689
2023-06-27	67.36	68.36	67.24	67.94	9,745,175
2023-06-26	66.60	67.44	65.82	66.96	4,393,142
2023-06-23	66.70	67.32	66.54	66.70	6,970,385
2023-06-22	67.96	68.26	66.80	66.90	8,187,188
2023-06-21	68.00	69.38	67.96	68.28	16,242,075
2023-06-20	70.52	70.52	69.08	69.34	6,621,598
2023-06-19	70.00	70.62	69.58	70.52	5,567,475
2023-06-16	70.84	71.84	68.88	70.64	24,843,398
2023-06-15	70.92	70.92	69.38	70.06	6,752,164
2023-06-14	71.04	71.64	70.22	70.78	10,685,521
2023-06-13	70.04	71.18	70.04	70.64	5,952,191
2023-06-12	70.64	70.78	69.94	70.42	4,253,738
2023-06-09	69.00	70.44	69.00	70.10	5,395,264
2023-06-08	72.20	72.20	70.06	70.44	9,493,196
2023-06-07	71.22	71.22	70.04	70.94	7,636,992
2023-06-06	70.08	70.82	69.68	70.76	4,541,129
2023-06-05	71.72	72.06	70.28	70.70	6,628,626
2023-06-02	70.70	72.02	70.10	71.66	5,122,698
2023-06-01	69.80	70.82	69.46	70.42	10,985,279
2023-05-31	71.00	71.00	69.26	69.80	21,655,209
2023-05-30	71.00	71.94	70.68	71.08	19,064,825
2023-05-29	71.62	71.62	71.62	71.62	0
2023-05-26	72.74	72.74	71.20	71.62	7,380,859
2023-05-25	72.68	73.04	72.06	72.44	9,335,534
2023-05-24	74.02	74.08	72.20	72.76	8,639,653
2023-05-23	75.22	75.46	74.02	74.54	5,936,272
2023-05-22	76.78	76.78	74.36	74.52	7,030,238
2023-05-19	76.18	76.18	74.62	75.58	4,938,572
2023-05-18	74.26	75.72	74.20	75.42	9,700,589
2023-05-17	73.84	74.46	73.70	74.18	7,421,378
2023-05-16	74.96	75.66	73.90	74.44	6,484,716
2023-05-15	74.66	74.98	73.88	74.94	8,120,075
2023-05-12	75.30	75.76	73.74	74.56	7,529,650
2023-05-11	73.80	75.58	72.70	75.58	21,034,313
2023-05-10	77.94	78.78	76.82	77.12	9,357,914
2023-05-09	79.62	79.62	78.16	78.74	6,047,325
2023-05-08	79.00	79.00	79.00	79.00	0
2023-05-05	79.14	79.14	77.84	79.00	4,368,003
2023-05-04	77.38	78.22	76.00	77.26	10,375,561
2023-05-03	77.50	78.36	77.24	77.82	10,879,771
2023-05-02	80.64	80.84	77.18	77.66	11,747,682
2023-05-01	80.78	80.78	80.78	80.78	0
2023-04-28	81.22	81.38	79.20	80.78	8,496,227
2023-04-27	80.78	81.34	80.00	80.78	6,687,544
2023-04-26	80.66	81.76	79.76	81.02	10,060,260
2023-04-25	81.76	81.76	80.16	80.60	5,225,744
2023-04-24	82.16	83.56	81.78	81.78	15,294,140
2023-04-21	80.60	85.02	79.66	82.76	61,544,809
2023-04-20	81.20	82.18	80.12	80.98	5,568,687
2023-04-19	81.50	81.90	79.88	80.42	7,639,090
2023-04-18	81.88	82.28	81.10	81.96	8,255,339
2023-04-17	81.36	82.02	80.66	81.40	4,036,686
2023-04-14	81.10	82.30	80.72	81.26	7,403,962
2023-04-13	80.86	81.06	79.70	80.78	23,752,534
2023-04-12	82.44	84.26	82.44	83.68	9,726,104
2023-04-11	81.44	82.54	81.30	82.12	9,220,798
2023-04-10	81.10	81.10	81.10	81.10	0
2023-04-07	81.10	81.10	81.10	81.10	0
2023-04-06	79.80	81.32	79.36	81.10	11,889,025
2023-04-05	83.08	83.08	79.08	79.78	9,269,423
2023-04-04	84.36	84.36	81.92	82.20	8,777,883
2023-04-03	84.00	84.00	82.28	82.70	6,305,435
2023-03-31	84.14	84.46	82.80	82.80	7,843,817
2023-03-30	82.04	83.60	81.96	83.34	8,034,526
2023-03-29	77.62	81.64	77.62	81.30	9,449,341
2023-03-28	82.12	82.12	78.62	79.72	6,811,533
2023-03-27	83.16	83.16	80.40	80.40	17,399,753
2023-03-24	82.40	82.40	80.08	81.48	7,567,478
2023-03-23	82.40	83.44	81.38	82.56	6,447,359
2023-03-22	83.54	83.60	82.36	82.70	7,577,821
2023-03-21	79.48	83.34	79.48	82.76	5,519,568
2023-03-20	78.88	80.36	75.80	80.06	7,540,821
2023-03-17	81.98	82.74	77.98	78.54	19,076,330
2023-03-16	82.46	82.60	80.40	81.48	9,750,880
2023-03-15	81.68	82.44	79.36	80.50	16,428,858
2023-03-14	81.28	83.04	81.20	82.78	9,301,660
2023-03-13	84.62	85.12	80.58	81.68	14,403,211
2023-03-10	85.32	85.84	83.98	85.16	9,541,186
2023-03-09	89.88	89.88	86.72	87.50	5,992,055
2023-03-08	86.38	88.34	86.38	87.74	6,775,187
2023-03-07	87.06	88.50	86.36	87.70	8,349,003
2023-03-06	86.54	88.84	86.54	87.96	8,726,801
2023-03-03	85.66	87.66	84.42	87.32	14,423,050
2023-03-02	86.58	88.94	84.68	85.44	24,709,361
2023-03-01	88.46	89.74	87.80	88.48	10,704,332
2023-02-28	89.00	89.00	87.16	88.40	19,091,046
2023-02-27	88.28	89.72	87.88	89.72	8,754,810
2023-02-24	89.22	89.88	87.42	87.88	6,740,856
2023-02-23	86.44	89.40	86.44	89.08	14,062,466
2023-02-22	86.34	87.12	85.12	86.44	8,795,014
2023-02-21	87.92	88.30	86.70	87.24	13,014,740
2023-02-20	89.46	89.62	87.96	88.74	7,952,562
2023-02-17	87.66	89.28	86.58	89.00	8,866,597
2023-02-16	88.74	88.74	86.88	87.58	5,911,606
2023-02-15	86.34	87.50	85.90	87.20	7,753,388
2023-02-14	86.32	88.22	85.08	86.62	12,431,675
2023-02-13	88.48	88.88	86.14	86.36	17,037,252
2023-02-10	88.60	89.94	87.18	88.60	14,556,560
2023-02-09	90.00	96.56	88.96	90.06	38,868,192
2023-02-08	86.40	89.98	86.40	89.90	16,112,939
2023-02-07	85.48	86.64	85.36	86.64	18,354,027
2023-02-06	87.98	87.98	84.66	85.26	10,281,817
2023-02-03	87.60	87.74	86.28	87.48	7,856,396
2023-02-02	84.38	88.04	83.54	87.50	18,456,276
2023-02-01	81.56	84.08	81.36	82.66	18,130,865
2023-01-31	81.24	81.76	80.22	80.88	36,119,051
2023-01-30	82.66	82.66	81.18	81.82	9,729,279
2023-01-27	82.52	83.16	81.70	82.94	8,160,091
2023-01-26	81.74	82.10	80.76	81.62	7,750,191
2023-01-25	81.46	82.18	80.30	81.20	9,278,526
2023-01-24	80.12	81.08	79.42	80.84	27,128,995
2023-01-23	79.94	80.66	79.16	79.92	9,102,358
2023-01-20	77.80	79.34	76.80	79.06	9,587,673
2023-01-19	78.20	78.20	76.40	76.56	13,424,961
2023-01-18	78.32	79.56	77.40	77.54	9,679,587
2023-01-17	78.60	80.50	78.60	79.08	9,525,075
2023-01-16	77.82	81.14	77.68	80.40	11,546,143
2023-01-13	78.26	80.04	77.60	78.54	11,488,622
2023-01-12	74.92	77.60	74.30	77.60	9,503,534
2023-01-11	74.92	76.82	74.70	75.16	12,228,775
2023-01-10	79.30	79.94	75.28	76.02	25,157,430
2023-01-09	80.20	81.48	79.88	81.48	12,358,331
2023-01-06	79.90	79.96	77.98	79.60	15,483,724
2023-01-05	77.50	80.00	77.32	79.12	8,718,201
2023-01-04	77.50	78.86	77.36	78.86	13,441,152
2023-01-03	74.24	77.80	74.24	77.42	12,887,510
2023-01-02	75.16	75.16	75.16	75.16	0
2022-12-30	75.36	76.04	75.08	75.16	3,065,990
2022-12-29	74.40	75.96	73.50	75.68	4,414,704
2022-12-28	75.00	75.00	73.78	74.32	5,797,928
2022-12-27	74.24	74.24	74.24	74.24	0
2022-12-26	74.24	74.24	74.24	74.24	0
2022-12-23	73.42	74.32	73.04	74.24	4,588,912
2022-12-22	74.80	74.80	72.26	73.42	10,744,734
2022-12-21	71.00	73.28	70.60	73.28	35,422,916
2022-12-20	69.12	71.28	69.12	70.82	13,137,162
2022-12-19	68.86	71.90	68.86	70.82	5,509,392
2022-12-16	73.24	73.72	68.74	69.44	26,538,979
2022-12-15	76.50	76.52	74.34	74.48	9,385,920
2022-12-14	77.80	77.80	75.78	76.68	7,794,520
2022-12-13	73.86	78.24	73.38	76.62	12,828,200
2022-12-12	75.60	75.60	73.60	73.90	5,518,855
2022-12-09	74.86	75.90	73.78	75.56	6,393,119
2022-12-08	76.26	76.26	74.40	74.54	6,550,026
2022-12-07	76.70	77.46	75.52	75.80	8,292,167
2022-12-06	76.64	77.54	75.60	76.90	5,789,908
2022-12-05	76.30	77.88	75.66	76.88	7,517,227
2022-12-02	76.40	76.40	74.30	76.06	6,232,924
2022-12-01	76.52	76.52	74.22	74.58	8,802,663
2022-11-30	75.88	77.00	74.46	74.86	15,471,251
2022-11-29	77.16	77.16	75.56	76.40	6,316,898
2022-11-28	78.00	78.46	76.22	76.22	7,320,032
2022-11-25	77.10	78.52	76.92	78.14	11,201,169
2022-11-24	76.00	77.92	75.86	77.92	8,160,814
2022-11-23	74.50	75.64	73.78	75.64	6,565,463
2022-11-22	73.46	74.76	72.78	74.14	9,757,884
2022-11-21	74.24	74.40	73.04	73.66	8,112,894
2022-11-18	75.34	75.34	73.90	74.26	5,525,511
2022-11-17	74.86	75.34	73.22	73.96	7,470,653
2022-11-16	76.74	77.18	73.98	74.44	13,278,218
2022-11-15	79.24	79.84	76.50	77.30	14,119,609
2022-11-14	78.00	79.88	76.22	79.88	16,059,143
2022-11-11	72.52	77.78	72.16	77.78	20,153,861
2022-11-10	68.80	72.86	68.80	72.26	9,387,212
2022-11-09	73.36	73.36	68.28	70.00	18,751,130
2022-11-08	71.06	73.30	70.36	73.16	11,129,868
2022-11-07	68.50	71.72	68.38	71.38	8,338,965
2022-11-04	68.30	69.62	67.28	68.60	8,655,000
2022-11-03	67.24	69.04	67.24	68.82	5,484,064
2022-11-02	69.00	69.42	68.38	69.16	12,225,901
2022-11-01	67.66	68.52	67.40	68.52	10,900,410
2022-10-31	67.00	67.76	66.60	67.00	7,076,875
2022-10-28	68.70	68.70	65.94	66.82	10,247,778
2022-10-27	67.62	70.12	67.62	69.60	13,364,990
2022-10-26	68.02	68.70	66.84	68.70	7,962,491
2022-10-25	66.12	67.50	65.88	67.36	7,062,867
2022-10-24	65.38	66.72	64.98	66.04	5,749,548
2022-10-21	64.30	65.60	63.32	65.00	8,053,518
2022-10-20	66.64	66.66	64.38	64.84	23,233,415
2022-10-19	65.34	69.16	65.34	67.68	14,817,882
2022-10-18	68.84	68.98	65.46	66.04	55,138,000
2022-10-17	63.80	68.20	63.80	67.34	15,016,152
2022-10-14	62.46	63.68	61.38	61.70	10,771,693
2022-10-13	59.22	62.94	59.22	61.74	8,870,677
2022-10-12	59.98	60.46	58.00	59.56	13,045,976
2022-10-11	58.76	60.14	58.76	59.76	8,928,334
2022-10-10	58.86	60.56	58.40	59.82	10,776,038
2022-10-07	58.16	59.40	58.16	58.64	8,099,428
2022-10-06	58.46	59.44	58.28	58.88	8,276,354
2022-10-05	60.00	61.26	58.44	58.60	12,308,477
2022-10-04	59.22	62.12	59.22	61.66	14,513,018
2022-10-03	56.74	60.40	56.44	59.82	10,807,843
2022-09-30	54.34	57.56	54.34	57.28	14,392,733
2022-09-29	58.02	58.10	53.98	55.22	14,906,991
2022-09-28	58.00	58.16	54.94	57.84	15,837,401
2022-09-27	61.60	61.86	58.60	58.60	19,207,703
2022-09-26	60.00	61.06	59.70	59.96	7,613,929
2022-09-23	62.54	63.34	59.92	60.64	11,986,328
2022-09-22	61.86	63.14	61.46	63.00	6,679,098
2022-09-21	62.10	63.26	62.10	62.98	5,925,027
2022-09-20	64.00	64.62	62.26	63.02	5,408,476
2022-09-19	63.44	63.44	63.44	63.44	0
2022-09-16	64.00	64.48	62.70	63.44	27,807,232
2022-09-15	62.84	64.30	62.48	64.06	8,856,542
2022-09-14	65.64	66.12	61.98	62.80	14,320,647
2022-09-13	67.12	67.80	66.08	66.34	9,537,247
2022-09-12	65.26	66.90	64.86	66.76	9,101,626
2022-09-09	62.50	64.72	62.50	64.64	6,396,760
2022-09-08	62.24	63.48	61.42	62.00	10,889,948
2022-09-07	63.44	65.18	63.32	64.30	10,463,000
2022-09-06	62.74	65.64	62.62	63.94	41,504,497
2022-09-05	62.60	63.04	62.02	62.74	6,257,604
2022-09-02	61.94	63.84	61.90	63.74	7,653,831
2022-09-01	63.74	64.18	61.06	61.22	10,133,822
2022-08-31	64.90	65.26	63.72	64.30	12,193,648
2022-08-30	63.20	65.10	63.20	63.20	9,011,738
2022-08-29	63.82	63.82	63.82	63.82	0
2022-08-26	64.80	65.40	63.82	63.82	7,037,160
2022-08-25	64.46	65.88	64.02	64.02	4,970,192
2022-08-24	64.20	65.88	64.20	65.12	7,035,372
2022-08-23	65.76	65.98	64.90	65.92	10,497,741
2022-08-22	65.40	66.98	64.84	64.84	12,815,031
2022-08-19	67.10	67.62	66.64	66.64	9,899,622
2022-08-18	69.60	69.60	67.80	67.90	6,809,814
2022-08-17	71.50	71.50	68.20	68.20	8,316,962
2022-08-16	73.00	73.00	71.14	71.24	7,951,341
2022-08-15	72.00	73.28	71.14	71.40	8,692,760
2022-08-12	75.00	75.00	73.16	73.16	3,640,370
2022-08-11	73.42	75.04	73.36	74.22	8,545,455
2022-08-10	73.30	73.34	70.60	73.34	9,538,390
2022-08-09	72.28	72.54	71.10	71.28	7,751,309
2022-08-08	72.26	72.48	71.24	71.86	7,955,826
2022-08-05	73.56	73.56	72.02	72.02	7,081,138
2022-08-04	70.54	72.80	70.54	72.76	9,922,002
2022-08-03	69.26	71.30	68.54	70.80	11,278,923
2022-08-02	73.00	73.00	71.26	71.78	7,127,130
2022-08-01	73.86	74.62	72.08	72.08	11,310,485
2022-07-29	71.68	74.90	71.44	73.54	12,156,080
2022-07-28	71.42	74.42	71.42	73.24	16,334,610
2022-07-27	70.80	72.48	70.74	71.42	12,437,839
2022-07-26	71.94	73.12	71.30	71.30	13,122,369
2022-07-25	71.00	72.64	69.80	72.12	17,769,041
2022-07-22	70.18	70.84	68.96	70.20	7,415,858
2022-07-21	70.52	71.30	68.78	70.96	12,337,394
2022-07-20	67.00	69.52	67.00	68.86	11,100,804
2022-07-19	64.42	68.32	64.42	67.66	9,204,737
2022-07-18	65.48	66.32	64.98	65.80	9,343,713
2022-07-15	62.52	64.80	62.44	64.40	7,410,270
2022-07-14	64.24	65.16	62.80	62.88	6,645,547
2022-07-13	65.24	66.02	63.98	64.74	10,746,542
2022-07-12	65.20	66.08	64.14	65.76	7,184,894
2022-07-11	66.26	67.02	64.84	64.88	7,721,691
2022-07-08	66.58	68.34	66.20	67.90	11,670,690
2022-07-07	64.58	66.10	63.58	66.10	13,489,638
2022-07-06	63.90	64.50	62.66	63.46	16,999,028
2022-07-05	65.58	65.78	62.06	63.16	16,535,281
2022-07-04	66.02	66.24	65.06	65.40	6,051,981
2022-07-01	63.98	66.04	63.98	65.62	11,038,247
2022-06-30	65.10	65.62	63.36	65.26	16,030,140
2022-06-29	71.02	71.02	66.52	66.78	10,809,290
2022-06-28	67.80	70.00	67.80	69.34	9,175,559
2022-06-27	69.68	69.82	67.70	67.76	8,141,542
2022-06-24	67.26	69.16	67.20	69.08	11,642,038
2022-06-23	67.56	68.10	66.72	67.20	14,828,718
2022-06-22	69.04	69.60	68.08	68.08	13,054,211
2022-06-21	69.80	71.94	69.28	70.14	19,483,416
2022-06-20	66.18	69.76	66.18	69.72	10,510,703
2022-06-17	64.92	68.08	64.36	65.40	107,475,782
2022-06-16	70.28	70.30	64.88	65.24	25,206,125
2022-06-15	69.40	70.68	69.28	70.02	15,241,405
2022-06-14	68.68	69.46	67.80	68.52	15,836,478
2022-06-13	67.84	68.32	66.44	67.38	20,441,353
2022-06-10	69.44	70.06	68.28	68.52	20,190,476
2022-06-09	69.78	70.12	68.52	69.54	11,578,190
2022-06-08	70.78	70.84	69.42	70.22	16,000,736
2022-06-07	70.08	71.10	69.80	70.52	18,041,581
2022-06-06	71.44	71.80	70.84	70.98	8,670,250
2022-06-03	70.60	70.60	70.60	70.60	0
2022-06-02	70.60	70.60	70.60	70.60	0
2022-06-01	70.42	73.26	70.42	70.60	14,157,783
2022-05-31	70.28	70.92	69.48	70.28	15,993,440
2022-05-30	71.02	73.10	70.20	70.44	17,321,992
2022-05-27	73.84	73.84	70.64	70.64	19,278,453
2022-05-26	72.28	73.64	71.82	73.48	13,112,434
2022-05-25	70.98	72.74	69.72	72.06	12,921,325
2022-05-24	72.40	72.78	70.02	70.74	21,906,996
2022-05-23	71.92	74.36	71.22	74.36	15,002,838
2022-05-20	69.90	72.76	69.90	71.52	14,783,074
2022-05-19	70.16	70.22	68.70	69.34	11,738,066
2022-05-18	72.78	72.92	70.38	70.48	18,912,027
2022-05-17	71.08	73.28	70.90	72.80	8,739,506
2022-05-16	69.26	70.72	68.68	70.72	17,089,045
2022-05-13	69.62	70.16	68.88	69.60	18,777,752
2022-05-12	66.62	69.50	66.38	68.94	16,414,176
2022-05-11	68.64	69.72	66.90	68.62	24,759,370
2022-05-10	69.10	69.16	67.06	67.06	14,480,028
2022-05-09	69.02	69.46	67.40	67.92	15,868,985
2022-05-06	71.22	71.36	68.68	69.40	20,160,348
2022-05-05	76.86	76.86	71.14	71.14	27,251,693
2022-05-04	73.60	75.68	73.60	74.90	15,703,704
2022-05-03	73.96	75.36	73.58	74.60	14,701,197
2022-05-02	74.30	74.30	74.30	74.30	0
2022-04-29	73.90	74.82	73.48	74.30	20,526,990
2022-04-28	73.56	74.80	73.20	73.36	27,161,615
2022-04-27	73.78	74.24	72.54	73.16	25,697,106
2022-04-26	76.24	76.24	73.74	73.74	19,666,056
2022-04-25	73.60	75.38	73.14	74.94	13,025,560
2022-04-22	75.90	78.44	75.50	75.50	21,918,605
2022-04-21	72.94	77.92	72.74	77.28	32,725,601
2022-04-20	74.84	74.98	71.52	72.56	42,091,073
2022-04-19	74.72	75.86	73.86	74.24	21,895,062
2022-04-18	77.02	77.02	77.02	77.02	0
2022-04-15	77.02	77.02	77.02	77.02	0
2022-04-14	76.00	77.02	75.22	77.02	17,754,429
2022-04-13	78.38	79.38	77.90	79.10	10,077,761
2022-04-12	78.20	79.64	77.90	79.08	10,233,729
2022-04-11	78.66	80.00	78.34	79.14	14,556,234
2022-04-08	78.72	79.08	77.94	79.08	16,128,177
2022-04-07	79.28	80.48	77.60	77.60	11,320,679
2022-04-06	82.00	82.66	77.96	78.68	26,785,077
2022-04-05	82.22	83.26	81.82	82.00	22,808,012
2022-04-04	82.64	83.24	81.82	82.60	13,306,327
2022-04-01	82.10	83.78	81.68	82.42	13,766,798
2022-03-31	83.78	83.78	81.92	81.92	15,860,389
2022-03-30	83.18	84.18	82.30	82.30	13,597,805
2022-03-29	81.92	84.90	81.28	84.10	10,786,992
2022-03-28	82.24	83.18	81.04	81.04	10,263,342
2022-03-25	82.26	82.88	80.82	81.40	11,236,510
2022-03-24	81.98	83.08	81.74	82.14	13,854,650
2022-03-23	82.88	83.16	81.82	82.60	16,813,272
2022-03-22	82.84	83.12	80.82	83.00	15,633,719
2022-03-21	84.20	85.00	82.50	82.80	21,985,473
2022-03-18	85.90	86.34	82.24	83.82	28,828,340
2022-03-17	86.40	86.98	84.46	85.84	12,049,432
2022-03-16	86.60	87.82	84.58	85.76	21,457,623
2022-03-15	83.02	85.80	82.24	84.66	14,880,701
2022-03-14	85.40	87.94	83.50	83.50	14,789,011
2022-03-11	79.86	86.14	79.86	83.76	14,730,597
2022-03-10	82.76	83.42	81.10	82.04	18,047,687
2022-03-09	80.26	84.98	78.60	82.88	24,844,107
2022-03-08	73.18	80.76	72.56	79.16	34,383,944
2022-03-07	74.46	76.78	69.30	73.44	36,427,465
2022-03-04	77.80	79.28	72.50	75.26	72,435,696
2022-03-03	101.00	104.45	80.22	80.22	85,889,659
2022-03-02	106.00	110.65	105.40	110.65	16,589,890
2022-03-01	109.10	111.70	105.60	105.60	10,900,122
2022-02-28	110.60	111.70	108.05	110.65	11,158,754
2022-02-25	109.55	113.10	109.00	113.10	12,503,209
2022-02-24	111.50	112.45	107.40	107.95	14,662,464
2022-02-23	115.55	117.15	114.65	115.50	7,118,830
2022-02-22	113.05	116.05	112.00	114.65	10,823,034
2022-02-21	118.05	118.20	114.70	115.00	7,497,767
2022-02-18	117.80	119.00	116.95	116.95	5,742,493
2022-02-17	121.50	121.65	117.95	117.95	6,832,512
2022-02-16	122.85	123.75	120.65	121.35	10,671,146
2022-02-15	119.90	123.30	119.55	122.65	6,697,498
2022-02-14	121.65	122.35	118.60	120.85	8,653,555
2022-02-11	121.95	124.00	121.20	123.65	18,226,380
2022-02-10	119.85	124.00	119.20	123.25	13,595,958
2022-02-09	115.60	119.75	114.95	119.75	21,659,279
2022-02-08	114.80	115.90	113.55	114.80	5,933,611
2022-02-07	114.45	115.70	114.10	114.80	15,178,257
2022-02-04	113.75	113.90	112.45	113.50	14,649,945
2022-02-03	112.55	113.80	112.25	112.85	5,711,391
2022-02-02	112.85	114.45	112.85	112.95	16,195,271
2022-02-01	112.95	113.85	111.85	112.35	10,455,820
2022-01-31	112.75	112.75	111.10	112.15	13,292,634
2022-01-28	113.50	115.70	110.45	111.40	27,596,213
2022-01-27	111.25	113.00	110.30	111.10	7,917,076
2022-01-26	109.80	113.65	108.60	112.35	13,378,511
2022-01-25	108.35	109.10	106.65	108.35	8,256,423
2022-01-24	112.95	113.30	106.75	107.35	10,746,582
2022-01-21	114.70	115.25	111.85	113.50	7,751,250
2022-01-20	117.10	118.75	114.95	115.60	10,972,468
2022-01-19	116.40	119.35	116.40	118.40	10,936,812
2022-01-18	119.85	120.60	117.45	117.45	9,965,069
2022-01-17	118.80	121.50	118.80	120.40	9,905,276
2022-01-14	117.30	119.15	116.85	117.90	11,257,756
2022-01-13	118.80	119.70	117.95	118.80	7,695,610
2022-01-12	118.95	119.75	118.00	119.05	6,305,468
2022-01-11	116.60	120.75	116.30	117.85	12,478,901
2022-01-10	117.00	117.00	114.40	115.85	9,180,046
2022-01-07	112.60	114.40	111.80	114.30	8,251,205
2022-01-06	112.60	116.45	112.50	115.00	10,812,968
2022-01-05	112.50	114.85	112.50	114.50	5,527,433
2022-01-04	112.65	114.00	112.25	113.90	13,166,866
2022-01-03	110.55	110.55	110.55	110.55	0
2021-12-31	109.60	111.55	109.60	110.55	1,473,472
2021-12-30	110.85	111.50	110.25	111.45	2,273,595
2021-12-29	112.00	113.45	110.80	111.40	7,582,469
2021-12-28	111.15	111.15	111.15	111.15	0
2021-12-27	111.15	111.15	111.15	111.15	0
2021-12-24	113.00	113.00	111.15	111.15	1,679,334
2021-12-23	110.80	111.90	110.65	111.55	4,867,312
2021-12-22	108.10	110.70	108.05	110.70	24,082,097
2021-12-21	108.60	108.85	107.10	108.35	11,803,991
2021-12-20	105.15	106.75	104.30	106.70	10,626,448
2021-12-17	104.90	107.85	104.70	107.80	13,805,809
2021-12-16	106.10	106.65	104.35	105.45	7,375,535
2021-12-15	107.90	107.90	104.50	104.50	28,453,444
2021-12-14	108.55	108.80	107.00	107.00	10,229,386
2021-12-13	110.80	111.45	108.75	108.80	8,868,234
2021-12-10	109.30	112.15	109.30	111.40	6,893,854
2021-12-09	113.15	113.15	110.85	112.10	6,055,345
2021-12-08	114.05	114.80	112.35	113.00	7,510,942
2021-12-07	115.00	115.35	113.15	113.55	8,405,256
2021-12-06	111.60	114.25	110.95	114.00	5,880,751
2021-12-03	112.85	113.20	109.60	110.45	7,298,482
2021-12-02	111.05	112.35	110.00	111.40	9,614,768
2021-12-01	111.15	114.35	110.75	113.10	19,794,436
2021-11-30	110.45	111.40	107.85	109.95	17,010,311
2021-11-29	110.10	114.05	108.35	111.20	18,063,183
2021-11-26	111.80	111.95	108.55	108.60	16,631,990
2021-11-25	117.85	118.30	116.70	116.90	5,905,548
2021-11-24	118.20	119.10	116.35	117.65	7,232,461
2021-11-23	118.45	119.95	117.30	118.40	5,533,347
2021-11-22	120.50	120.70	118.20	118.75	7,385,526
2021-11-19	125.20	125.55	120.40	120.70	8,367,879
2021-11-18	124.60	125.90	124.05	124.70	8,244,170
2021-11-17	122.95	125.35	122.05	124.45	8,583,619
2021-11-16	125.00	125.25	123.80	124.50	12,292,719
2021-11-15	124.80	126.95	124.00	125.50	14,875,343
2021-11-12	123.55	127.00	123.30	125.10	26,424,787
2021-11-11	121.20	124.45	120.00	123.45	29,110,468
2021-11-10	116.00	125.85	115.55	125.85	54,871,841
2021-11-09	109.80	110.55	108.30	109.30	8,708,900
2021-11-08	111.35	111.90	108.30	108.80	8,108,915
2021-11-05	107.30	113.20	107.30	112.00	13,380,024
2021-11-04	106.80	108.75	105.75	108.35	9,907,787
2021-11-03	105.90	106.45	104.85	106.10	8,467,604
2021-11-02	108.40	108.40	106.10	106.50	6,561,341
2021-11-01	107.45	107.85	106.15	107.50	6,266,058
2021-10-29	104.45	107.75	104.00	107.65	14,291,350
2021-10-28	105.60	105.60	103.45	104.25	6,852,095
2021-10-27	105.20	105.55	103.80	104.45	15,601,180
2021-10-26	103.10	105.55	103.10	105.00	10,278,239
2021-10-25	104.50	104.85	102.60	102.90	8,180,728
2021-10-22	105.35	105.35	103.50	104.05	4,680,112
2021-10-21	105.15	106.55	105.00	105.05	7,150,552
2021-10-20	104.75	105.55	104.00	105.50	8,207,410
2021-10-19	103.55	105.00	103.20	105.00	12,165,594
2021-10-18	103.75	104.15	102.80	103.45	8,980,545
2021-10-15	104.00	105.50	103.55	104.00	7,014,348
2021-10-14	104.25	104.95	102.95	103.95	6,029,965
2021-10-13	103.00	104.20	101.90	103.25	9,967,592
2021-10-12	102.85	103.90	102.60	102.60	5,642,259
2021-10-11	104.10	104.75	103.45	104.15	4,525,426
2021-10-08	105.45	106.00	103.95	105.00	7,539,356
2021-10-07	105.10	106.25	104.45	105.00	7,929,875
2021-10-06	105.20	106.00	103.50	103.95	14,033,950
2021-10-05	107.60	108.25	106.05	106.05	8,595,154
2021-10-04	108.90	109.35	107.05	107.45	6,771,453
2021-10-01	105.70	109.25	105.25	109.20	9,370,767
2021-09-30	109.00	110.70	106.60	106.60	10,866,674
2021-09-29	107.95	108.65	106.65	107.95	22,043,944
2021-09-28	109.05	109.50	107.55	108.05	6,647,020
2021-09-27	110.80	110.95	109.30	109.50	10,053,184
2021-09-24	110.50	110.90	109.50	109.60	7,141,751
2021-09-23	112.30	113.10	110.70	111.05	7,217,804
2021-09-22	108.60	111.60	108.60	111.10	7,637,301
2021-09-21	108.15	109.85	107.80	107.95	11,513,907
2021-09-20	107.25	108.30	105.65	107.45	7,779,203
2021-09-17	110.90	111.00	108.00	108.55	16,973,170
2021-09-16	110.00	111.25	109.25	110.00	10,617,866
2021-09-15	110.25	111.35	108.80	108.95	10,114,648
2021-09-14	111.85	113.80	109.90	110.70	16,429,941
2021-09-13	112.15	112.80	110.65	111.70	4,136,308
2021-09-10	113.40	113.55	111.45	111.55	5,393,851
2021-09-09	113.50	114.10	111.90	113.20	5,920,340
2021-09-08	115.60	117.25	114.70	114.75	8,378,652
2021-09-07	116.30	116.95	115.80	116.60	6,505,944
2021-09-06	114.60	117.45	113.60	117.05	5,510,348
2021-09-03	115.35	115.95	114.15	114.15	6,524,276
2021-09-02	115.65	115.80	114.00	115.50	6,164,214
2021-09-01	117.10	117.35	115.05	115.65	7,661,734
2021-08-31	118.10	118.50	114.70	115.80	9,698,113
2021-08-30	117.60	117.60	117.60	117.60	0
2021-08-27	117.85	118.30	115.80	117.60	4,825,328
2021-08-26	116.45	119.10	114.90	118.35	7,814,571
2021-08-25	115.30	117.60	114.90	116.45	7,383,191
2021-08-24	114.00	115.55	114.00	115.15	6,182,517
2021-08-23	116.60	117.30	114.35	115.10	4,618,747
2021-08-20	116.25	116.30	114.05	115.15	7,727,454
2021-08-19	118.80	118.80	115.55	115.55	6,547,672
2021-08-18	119.70	120.55	118.20	120.55	5,786,388
2021-08-17	119.65	119.85	117.85	118.35	5,921,069
2021-08-16	118.30	121.05	118.30	120.45	8,093,242
2021-08-13	118.70	121.35	118.55	120.90	8,882,320
2021-08-12	119.00	119.80	117.60	119.05	4,931,311
2021-08-11	117.55	119.20	116.60	119.20	5,980,371
2021-08-10	115.30	117.70	114.35	117.55	7,592,815
2021-08-09	116.70	116.70	113.95	115.20	5,720,394
2021-08-06	115.70	118.05	115.70	117.15	10,137,390
2021-08-05	113.40	116.65	113.25	116.30	13,266,005
2021-08-04	113.05	114.55	112.35	113.95	11,421,039
2021-08-03	114.45	114.45	111.95	112.50	17,216,992
2021-08-02	113.35	115.70	112.30	114.35	6,669,451
2021-07-30	112.85	114.20	111.10	112.20	13,100,409
2021-07-29	119.40	119.40	113.40	114.15	11,620,445
2021-07-28	121.95	124.50	115.55	117.75	13,538,724
2021-07-27	120.10	120.50	118.45	119.35	6,887,869
2021-07-26	120.50	121.80	120.05	121.25	10,971,164
2021-07-23	121.10	122.65	120.25	121.00	5,783,844
2021-07-22	120.85	123.25	119.90	119.90	5,785,807
2021-07-21	115.55	120.95	115.55	120.65	7,381,186
2021-07-20	114.05	117.00	113.75	115.90	11,055,907
2021-07-19	120.30	120.55	112.50	113.25	12,310,537
2021-07-16	122.95	123.35	120.75	121.30	6,722,857
2021-07-15	124.20	124.45	121.40	122.15	7,596,289
2021-07-14	124.05	125.65	123.60	124.45	4,147,415
2021-07-13	123.85	125.95	123.80	124.85	6,119,309
2021-07-12	123.90	124.30	121.75	123.75	5,057,785
2021-07-09	121.50	124.30	120.75	124.30	7,891,321
2021-07-08	124.95	125.45	120.55	121.15	17,964,646
2021-07-07	126.35	127.10	125.20	125.45	14,467,162
2021-07-06	128.90	129.25	124.85	126.00	6,761,984
2021-07-05	129.90	130.90	128.80	128.95	3,498,390
2021-07-02	128.70	129.95	128.45	129.90	4,647,842
2021-07-01	126.70	128.95	126.30	128.95	6,389,175
2021-06-30	125.75	126.85	124.25	125.55	7,960,518
2021-06-29	125.05	125.90	124.55	125.40	4,305,615
2021-06-28	127.70	127.80	124.85	124.85	8,995,841
2021-06-25	127.20	128.60	127.20	127.70	5,848,421
2021-06-24	127.55	127.95	126.45	127.00	7,513,749
2021-06-23	128.00	128.65	126.80	126.90	5,905,809
2021-06-22	127.80	128.40	127.25	128.10	7,153,917
2021-06-21	127.20	128.10	124.00	127.55	10,917,781
2021-06-18	128.75	129.50	125.45	126.80	95,460,445
2021-06-17	129.70	130.45	128.30	128.60	16,886,162
2021-06-16	128.60	130.10	128.15	130.10	17,321,084
2021-06-15	132.55	132.55	128.35	128.85	13,704,985
2021-06-14	131.40	134.15	130.30	131.25	6,264,511
2021-06-11	128.40	130.95	127.80	130.00	5,808,744
2021-06-10	130.00	130.00	127.30	128.05	6,304,887
2021-06-09	132.05	132.75	129.70	129.80	5,089,940
2021-06-08	131.85	132.55	129.85	132.50	9,457,309
2021-06-07	127.70	131.45	127.70	131.45	5,065,615
2021-06-04	128.85	129.15	127.65	127.65	3,268,494
2021-06-03	130.85	130.85	126.80	128.65	7,518,538
2021-06-02	131.50	131.80	129.00	130.85	5,167,143
2021-06-01	128.95	131.85	128.45	131.50	8,809,933
2021-05-28	127.95	129.50	127.85	128.40	6,489,301
2021-05-27	127.70	128.90	126.55	127.15	18,548,987
2021-05-26	129.20	129.35	127.60	127.90	10,629,481
2021-05-25	129.65	130.35	128.10	128.65	8,001,001
2021-05-24	128.70	129.95	128.10	129.95	19,851,863
2021-05-21	128.45	129.20	126.95	128.70	6,440,573
2021-05-20	129.50	129.90	127.50	128.75	10,675,068
2021-05-19	128.85	129.05	126.20	128.90	12,955,511
2021-05-18	128.20	129.50	127.00	129.05	10,163,862
2021-05-17	128.80	129.55	126.00	126.40	10,806,229
2021-05-14	127.50	128.60	125.80	128.35	16,529,759
2021-05-13	122.35	127.50	121.35	126.95	17,674,064
2021-05-12	120.90	124.00	119.70	124.00	16,837,768
2021-05-11	124.50	125.35	119.85	120.25	28,529,455
2021-05-10	127.00	127.20	124.65	125.85	8,959,704
2021-05-07	126.45	127.00	124.60	125.80	8,194,659
2021-05-06	128.55	129.90	124.80	125.50	10,455,589
2021-05-05	125.75	127.50	123.20	127.45	18,857,926
2021-05-04	122.20	125.60	121.60	124.30	19,992,715
2021-04-30	119.40	121.50	119.40	121.00	16,047,817
2021-04-29	121.00	121.55	119.30	120.50	12,773,546
2021-04-28	118.00	121.05	117.00	119.45	10,146,715
2021-04-27	118.70	119.10	115.55	116.55	7,380,450
2021-04-26	117.65	118.95	116.00	118.60	8,440,231
2021-04-23	118.50	118.50	115.65	117.60	7,678,166
2021-04-22	117.65	117.65	114.00	116.20	20,703,712
2021-04-21	119.15	119.15	115.30	116.45	15,322,109
2021-04-20	122.35	122.75	117.75	118.15	8,909,971
2021-04-19	122.70	123.65	121.70	121.90	8,097,294
2021-04-16	120.10	123.65	120.10	122.70	10,318,348
2021-04-15	123.60	124.50	120.90	121.80	10,216,124
2021-04-14	122.55	124.05	121.25	123.55	7,284,769
2021-04-13	121.80	124.00	121.80	122.90	10,973,048
2021-04-12	121.80	122.70	119.80	121.80	9,196,497
2021-04-09	123.70	124.00	121.90	122.75	4,699,207
2021-04-08	123.70	124.15	122.20	123.20	7,368,455
2021-04-07	123.25	124.65	122.70	123.20	9,363,843
2021-04-06	121.50	123.70	120.15	123.25	6,972,915
2021-04-01	121.30	122.35	120.25	121.80	8,199,869
2021-03-31	124.85	125.40	119.85	120.15	12,596,416
2021-03-30	123.55	125.75	123.30	125.75	8,883,676
2021-03-29	127.50	127.65	122.20	122.20	11,645,213
2021-03-26	127.00	128.50	125.95	127.55	11,337,933
2021-03-25	124.35	126.60	124.25	125.65	10,642,736
2021-03-24	123.25	126.25	121.85	126.05	10,191,539
2021-03-23	123.05	125.00	122.45	124.65	10,068,181
2021-03-22	124.05	126.10	122.80	125.10	8,384,254
2021-03-19	123.25	125.40	121.85	124.05	16,538,344
2021-03-18	123.00	125.10	122.20	124.95	11,291,277
2021-03-17	122.95	124.20	121.75	122.25	10,762,219
2021-03-16	122.20	123.90	121.05	123.80	22,796,243
2021-03-15	123.35	124.75	120.20	121.25	6,541,600
2021-03-12	120.25	122.30	119.80	122.30	6,532,456
2021-03-11	122.40	123.25	119.60	121.35	9,453,098
2021-03-10	125.50	125.50	118.35	121.55	13,656,762
2021-03-09	118.90	127.10	112.60	126.35	24,655,477
2021-03-08	117.85	121.90	117.80	121.50	14,596,050
2021-03-05	114.65	120.40	114.55	116.65	13,321,482
2021-03-04	119.10	119.40	115.45	116.35	13,090,814
2021-03-03	115.90	120.10	115.90	119.45	13,890,654
2021-03-02	111.50	115.45	111.50	114.95	15,626,064
2021-03-01	112.50	115.10	112.15	114.70	8,188,472
2021-02-26	109.00	112.20	108.60	109.85	14,068,927
2021-02-25	113.60	114.85	110.60	111.30	9,419,859
2021-02-24	112.45	113.95	111.05	113.95	8,768,257
2021-02-23	111.30	115.60	110.50	113.00	19,883,880
2021-02-22	109.65	110.95	106.80	110.95	12,215,712
2021-02-19	108.50	110.05	108.10	109.45	9,022,720
2021-02-18	109.00	110.45	108.30	108.30	7,071,826
2021-02-17	112.45	112.85	109.05	109.35	8,501,541
2021-02-16	112.40	113.85	111.75	112.45	7,098,363
2021-02-15	111.35	114.20	111.20	113.50	9,708,747
2021-02-12	111.25	112.80	108.80	109.30	9,362,458
2021-02-11	110.00	112.50	109.50	112.50	7,089,733
2021-02-10	110.00	110.45	108.60	110.10	6,151,497
2021-02-09	109.95	110.00	108.10	108.90	8,149,017
2021-02-08	110.45	111.50	108.80	110.00	12,020,954
2021-02-05	108.25	111.35	107.30	110.00	11,060,565
2021-02-04	106.65	107.85	105.45	106.55	10,046,867
2021-02-03	108.00	110.30	105.95	106.90	14,908,535
2021-02-02	109.25	109.25	105.85	107.50	12,945,267
2021-02-01	105.65	110.40	104.65	109.50	10,069,591
2021-01-29	106.50	107.20	104.55	105.90	11,134,610
2021-01-28	103.60	107.75	101.50	106.50	14,836,594
2021-01-27	101.45	106.50	100.70	104.80	15,686,517
2021-01-26	99.04	104.60	98.06	102.50	19,501,408
2021-01-25	106.55	106.55	98.62	99.30	15,483,754
2021-01-22	107.50	107.50	104.35	106.45	13,271,631
2021-01-21	110.00	110.60	107.55	107.90	22,112,949
2021-01-20	108.20	110.40	108.20	110.05	9,171,931
2021-01-19	109.90	110.15	108.35	109.15	9,448,687
2021-01-18	109.45	110.30	108.60	109.00	3,324,043
2021-01-15	107.70	110.25	107.60	109.65	10,209,070
2021-01-14	108.60	110.00	107.75	108.65	6,675,818
2021-01-13	111.25	112.00	107.80	108.40	8,736,747
2021-01-12	110.10	112.85	109.70	111.70	7,965,607
2021-01-11	111.95	114.20	109.80	110.00	12,472,481
2021-01-08	111.00	111.70	109.50	110.00	8,211,741
2021-01-07	111.60	111.60	108.45	110.65	7,864,386
2021-01-06	107.10	110.50	105.55	110.20	12,082,999
2021-01-05	105.85	108.05	104.10	105.60	15,114,033
2021-01-04	107.80	109.50	105.75	106.75	10,537,361
2020-12-31	107.80	107.80	105.75	106.80	3,724,415
2020-12-30	111.00	111.45	108.10	108.55	6,345,082
2020-12-29	111.55	112.35	109.75	111.35	15,522,706
2020-12-24	110.35	112.45	108.70	108.95	4,449,422
2020-12-23	105.00	109.60	105.00	109.05	15,069,779
2020-12-22	103.90	106.55	103.55	105.80	8,431,643
2020-12-21	103.10	104.40	99.50	104.30	19,609,805
2020-12-18	107.30	107.90	106.10	107.25	23,171,029
2020-12-17	108.05	109.35	105.35	107.90	23,214,129
2020-12-16	105.35	108.10	104.60	106.85	25,830,423
2020-12-15	101.00	105.35	101.00	104.50	14,838,363
2020-12-14	98.40	104.55	98.32	101.30	13,437,825
2020-12-11	100.30	100.30	96.86	97.44	24,487,076
2020-12-10	101.40	102.65	99.68	100.65	15,652,971
2020-12-09	102.00	103.45	100.40	102.50	12,041,017
2020-12-08	99.02	101.20	98.88	100.65	12,280,365
2020-12-07	102.75	102.75	96.54	99.30	21,812,981
2020-12-04	105.65	106.75	101.80	102.00	19,478,841
2020-12-03	101.55	105.25	101.25	104.85	21,246,727
2020-12-02	100.55	101.65	97.44	101.05	14,952,411
2020-12-01	94.34	101.55	93.18	101.35	20,560,169
2020-11-30	94.50	95.92	94.08	94.08	19,393,259
2020-11-27	92.86	95.86	91.46	95.36	34,712,583
2020-11-26	95.40	95.40	91.00	93.40	13,040,694
2020-11-25	96.40	97.88	93.40	94.66	16,132,584
2020-11-24	93.04	97.06	93.04	97.06	21,304,681
2020-11-23	92.20	93.14	91.02	92.24	15,547,093
2020-11-20	94.62	95.96	91.00	91.00	21,223,790
2020-11-19	97.62	97.62	95.44	96.02	22,746,596
2020-11-18	96.46	97.86	96.08	97.08	19,121,916
2020-11-17	97.48	97.72	95.50	96.52	19,518,648
2020-11-16	92.12	97.58	92.12	96.30	25,988,095
2020-11-13	88.24	92.86	88.24	92.50	21,732,872
2020-11-12	88.74	90.66	88.22	89.76	21,310,985
2020-11-11	88.36	90.68	87.70	89.72	28,104,666
2020-11-10	86.96	90.70	85.80	88.50	32,848,112
2020-11-09	79.72	88.32	79.70	86.82	32,219,739
2020-11-06	80.22	80.84	78.18	78.64	16,639,440
2020-11-05	76.00	80.60	75.50	80.12	21,735,997
2020-11-04	74.40	75.66	73.18	75.36	14,327,589
2020-11-03	72.70	75.02	72.14	74.56	13,366,595
2020-11-02	72.04	72.16	70.22	72.16	11,817,160
2020-10-30	70.32	72.34	69.96	72.14	22,820,418
2020-10-29	72.08	72.50	69.58	70.90	41,150,796
2020-10-28	70.52	71.38	67.56	70.78	38,316,821
2020-10-27	74.74	74.74	70.96	70.96	12,672,594
2020-10-26	73.44	75.46	72.92	73.34	10,949,294
2020-10-23	72.90	74.74	72.42	74.74	11,001,672
2020-10-22	70.02	72.28	69.10	72.18	12,157,908
2020-10-21	71.54	72.10	70.10	70.78	13,871,659
2020-10-20	71.50	72.90	70.24	71.96	13,362,090
2020-10-16	74.12	75.38	73.06	73.82	10,880,765
2020-10-15	74.66	74.66	72.00	74.20	17,077,387
2020-10-14	74.20	76.38	72.74	75.42	15,537,757
2020-10-13	73.98	74.20	72.22	73.14	17,823,625
2020-10-12	76.36	77.92	74.54	74.72	20,857,213
2020-10-09	76.10	77.12	76.00	76.36	25,928,564
2020-10-08	74.86	77.12	74.34	76.42	21,315,484
2020-10-07	75.50	75.50	73.78	74.90	22,168,142
2020-10-06	72.58	75.32	72.30	74.96	27,323,883
2020-10-05	70.54	72.62	70.54	72.24	26,847,934
2020-10-02	68.74	70.00	67.80	69.92	24,834,410
2020-10-01	67.18	69.24	66.58	68.74	28,180,839
2020-09-30	64.52	68.48	64.00	67.62	27,018,656
2020-09-29	65.98	66.72	65.12	65.68	14,258,109
2020-09-28	63.36	66.16	63.14	66.14	19,724,914
2020-09-25	62.02	62.94	60.90	62.80	15,583,607
2020-09-24	58.60	61.56	58.22	61.02	16,443,146
2020-09-23	61.32	62.58	59.90	59.90	18,509,690
2020-09-22	60.86	61.14	57.84	60.44	18,091,722
2020-09-21	64.16	64.38	58.56	59.84	30,607,951
2020-09-18	67.30	67.30	64.60	64.60	124,146,813
2020-09-17	64.94	67.82	64.60	66.74	31,806,203
2020-09-16	66.00	66.00	64.44	65.84	15,468,227
2020-09-15	65.14	66.00	64.58	65.84	13,884,124
2020-09-14	65.48	66.40	64.80	65.18	17,685,184
2020-09-11	64.40	66.02	63.94	64.72	21,128,733
2020-09-10	62.68	65.34	62.50	62.88	10,550,522
2020-09-09	64.14	64.52	62.40	62.88	20,429,584
2020-09-08	63.82	65.34	63.72	64.43	34,244,640
2020-09-07	63.28	64.70	63.10	63.82	15,146,917
2020-09-04	62.40	64.08	62.18	62.84	18,233,273
2020-09-03	58.80	64.70	58.80	62.08	43,806,651
2020-09-02	57.56	59.84	57.48	59.41	30,652,685
2020-09-01	58.00	60.00	57.06	57.44	58,689,459
2020-08-28	61.62	62.00	59.52	60.63	245,230,280
2020-08-27	59.08	61.92	58.02	61.43	27,149,548
2020-08-26	60.42	60.70	58.44	59.05	23,439,230
2020-08-25	62.88	63.76	60.46	60.63	20,716,988
2020-08-24	60.64	62.72	60.42	62.42	15,442,991
2020-08-21	60.08	62.06	60.02	60.04	14,588,833
2020-08-20	60.62	61.62	59.96	61.43	13,530,486
2020-08-19	60.16	61.80	59.76	61.56	13,931,824
2020-08-18	60.98	62.92	60.34	60.54	21,521,983
2020-08-17	60.46	62.58	60.34	62.07	24,477,223
2020-08-14	62.76	62.76	60.12	62.14	22,691,415
2020-08-13	64.80	65.82	62.40	62.54	29,073,776
2020-08-12	65.90	67.56	65.26	65.92	18,976,879
2020-08-11	62.02	65.92	62.02	65.75	20,735,344
2020-08-10	63.50	64.40	61.40	61.54	27,208,945
2020-08-07	62.98	63.84	62.16	62.68	18,215,062
2020-08-06	60.36	63.84	57.62	62.64	35,095,268
2020-08-05	61.02	62.46	58.62	60.65	29,230,522
2020-08-04	56.80	59.52	56.12	58.72	27,898,962
2020-08-03	55.72	56.88	54.20	56.60	21,307,250
2020-07-31	59.58	59.82	56.36	56.76	13,856,188
2020-07-30	60.86	60.86	57.96	60.93	7,297,621
2020-07-29	59.16	61.58	58.74	60.93	29,259,411
2020-07-28	59.82	60.46	58.60	59.31	19,377,416
2020-07-27	62.00	62.22	59.46	59.76	21,129,043
2020-07-24	62.40	62.96	61.44	61.82	30,480,123
2020-07-23	64.96	65.76	63.44	63.72	13,470,114
2020-07-22	63.76	64.86	63.44	64.42	17,062,662
2020-07-21	65.06	65.72	62.98	63.76	27,468,586
2020-07-20	66.10	66.50	64.72	66.97	8,559,625
2020-07-17	68.54	69.14	66.64	66.97	15,285,409
2020-07-16	70.00	70.46	68.26	68.50	9,222,882
2020-07-15	69.50	70.42	68.12	70.00	15,700,232
2020-07-14	67.00	69.62	66.80	68.01	24,616,167
2020-07-13	67.60	68.90	66.90	67.69	12,977,018
2020-07-10	66.44	67.30	65.56	67.19	19,578,091
2020-07-09	69.42	69.80	66.30	66.49	14,232,176
2020-07-08	68.50	69.52	68.10	68.73	16,631,757
2020-07-07	70.70	71.16	69.12	69.39	15,328,503
2020-07-06	73.38	74.38	70.10	70.47	17,630,744
2020-07-03	75.16	75.54	71.32	71.50	6,838,386
2020-07-02	72.84	75.72	72.40	73.88	14,170,915
2020-07-01	74.80	75.10	70.74	71.62	11,814,752
2020-06-30	74.28	74.76	72.68	73.91	5,826,533
2020-06-29	71.08	74.38	71.00	71.81	7,284,569
2020-06-26	73.16	73.86	71.74	72.85	5,626,652
2020-06-25	73.48	73.52	70.86	74.07	10,828,297
2020-06-24	76.76	78.50	73.98	78.03	8,562,978
2020-06-23	78.82	80.10	77.14	78.03	9,094,029
2020-06-22	77.14	80.02	76.62	78.21	10,124,171
2020-06-19	78.14	79.58	76.98	78.06	8,125,667
2020-06-18	79.20	79.20	76.02	77.27	13,626,962
2020-06-17	79.50	81.22	77.88	79.85	7,866,964
2020-06-16	81.54	83.48	78.42	79.85	11,073,202
2020-06-15	76.36	78.92	75.94	78.39	10,629,323
2020-06-12	74.48	80.74	73.50	78.53	10,672,706
2020-06-11	81.22	81.22	76.00	76.35	19,116,195
2020-06-10	86.20	88.70	83.18	83.99	11,909,423
2020-06-09	90.86	90.94	85.40	86.51	21,319,486
2020-06-08	88.14	91.64	87.56	90.96	12,072,489
2020-06-05	88.62	90.06	87.50	88.28	15,051,742
2020-06-04	87.80	89.16	85.84	87.49	11,703,998
2020-06-03	86.50	88.70	85.22	88.35	14,864,651
2020-06-02	82.96	85.66	82.86	84.65	12,068,037
2020-06-01	81.34	83.72	80.50	83.24	12,157,002
2020-05-29	83.50	83.50	79.70	84.66	18,159,104
2020-05-28	82.50	85.22	81.36	84.66	16,555,495
2020-05-27	81.40	83.20	80.50	80.79	9,676,819
2020-05-26	80.08	83.28	78.90	80.79	14,544,322
2020-05-22	75.32	78.54	74.86	75.01	19,078,951
2020-05-21	74.90	76.12	73.64	75.01	12,172,567
2020-05-20	76.02	76.08	72.34	74.30	12,671,439
2020-05-19	75.00	76.60	73.40	76.51	21,663,149
2020-05-18	71.32	73.50	70.64	73.40	7,457,036
2020-05-15	68.16	71.52	68.16	70.00	16,655,502
2020-05-14	67.88	70.78	66.72	69.49	18,466,785
2020-05-13	72.24	72.24	68.38	68.63	18,035,296
2020-05-12	74.08	75.58	71.58	72.07	14,855,478
2020-05-11	76.44	76.80	72.40	74.31	13,311,377
2020-05-07	74.84	75.58	72.24	73.67	16,027,494
2020-05-06	72.00	77.50	70.82	74.44	22,507,860
2020-05-05	73.20	74.44	71.40	72.13	11,738,928
2020-05-04	73.00	74.08	70.44	71.58	27,637,287
2020-05-01	74.52	77.30	73.80	74.63	9,315,538
2020-04-30	82.22	83.72	76.54	80.29	14,237,297
2020-04-29	76.38	80.42	75.80	80.29	39,526,092
2020-04-28	73.32	77.80	72.74	71.96	14,850,464
2020-04-27	69.94	72.20	69.70	71.96	15,313,047
2020-04-24	68.68	70.32	67.02	68.15	21,093,453
2020-04-23	69.28	70.62	68.22	69.55	13,260,755
2020-04-22	69.00	70.56	67.68	67.46	9,823,620
2020-04-21	69.72	70.18	67.02	67.46	21,372,633
2020-04-20	72.14	72.80	67.72	70.77	16,915,436
2020-04-17	68.86	74.26	68.48	71.25	32,236,667
2020-04-16	69.48	70.00	65.60	66.70	19,794,979
2020-04-15	72.32	72.32	65.84	66.39	19,261,335
2020-04-14	77.60	77.60	70.32	76.82	21,000,006
2020-04-09	68.02	77.56	68.02	76.82	33,394,375
2020-04-08	65.30	70.30	63.38	69.69	20,419,076
2020-04-07	60.16	69.26	60.02	58.48	33,985,929
2020-04-06	56.16	60.22	55.96	54.80	22,425,717
2020-04-03	59.32	59.76	57.74	59.26	1,673,857
2020-04-03	59.32	59.76	54.42	54.80	26,452,994
2020-04-02	59.78	60.78	57.22	59.26	26,560,959
2020-04-02	59.78	60.50	57.22	59.81	12,318,398
2020-04-01	64.06	64.62	59.80	60.44	20,987,909
2020-04-01	64.06	64.62	59.80	66.14	12,251,940
2020-03-31	62.86	66.30	62.86	62.77	16,033,264
2020-03-30	66.32	67.56	62.74	66.00	11,491,021
2020-03-27	68.00	70.00	63.92	70.49	11,076,782
2020-03-26	63.50	71.18	63.02	64.94	20,397,362
2020-03-25	61.46	67.06	58.02	58.53	17,447,881
2020-03-24	59.86	62.10	56.50	59.86	21,802,509
2020-03-23	50.06	59.40	50.06	62.91	11,977,188
2020-03-20	66.50	69.08	61.38	63.19	11,527,831
2020-03-19	58.64	61.78	56.34	59.13	11,805,085
2020-03-18	62.28	63.06	58.12	65.67	4,917,227
2020-03-17	76.62	78.12	62.72	74.03	33,563,822
2020-03-16	81.10	82.00	71.60	84.32	22,783,040
2020-03-13	87.84	92.48	82.82	84.33	14,628,113
2020-03-12	85.66	86.28	83.44	90.64	7,764,820
2020-03-11	93.70	97.62	89.86	93.18	14,644,102
2020-03-10	94.16	99.26	92.42	93.38	14,519,184
2020-03-09	96.00	99.96	91.84	102.15	22,473,720
2020-03-06	100.85	102.85	98.78	102.15	20,731,819
2020-03-05	114.50	115.25	102.30	116.88	30,115,865
2020-03-04	116.40	118.75	115.50	115.98	9,545,377
2020-03-03	115.35	119.20	115.35	114.88	12,845,753
2020-03-02	118.20	119.40	113.00	115.63	20,823,957
2020-02-28	114.10	117.85	112.65	118.80	12,905,972
2020-02-27	121.05	121.85	116.95	123.18	17,345,982
2020-02-26	124.25	124.50	121.15	124.40	7,768,200
2020-02-25	126.70	127.75	124.70	126.03	6,498,417
2020-02-24	127.95	129.15	125.45	130.88	8,134,633
2020-02-21	132.00	132.90	130.20	130.88	10,206,123
2020-02-20	132.00	134.25	131.70	132.18	14,533,936
2020-02-19	132.05	133.30	131.50	132.00	7,573,573
2020-02-18	133.95	134.85	132.20	132.25	9,095,199
2020-02-17	135.55	136.70	134.50	135.00	13,157,339
2020-02-14	134.95	136.90	133.25	135.95	9,993,137
2020-02-13	135.70	135.70	131.90	133.28	35,948,326
2020-02-12	136.00	136.80	135.20	135.88	10,694,913
2020-02-11	136.15	137.80	135.55	135.85	11,171,967
2020-02-10	134.00	135.45	133.75	134.60	8,379,124
2020-02-07	137.65	137.65	134.20	134.33	8,762,894
2020-02-06	137.35	139.15	136.40	137.30	9,805,172
2020-02-05	137.35	138.00	136.60	136.85	7,575,746
2020-02-04	135.15	138.20	135.15	138.03	11,457,446
2020-02-03	136.05	136.95	134.75	135.30	13,380,329
2020-01-31	137.65	138.25	135.35	136.85	5,217,148
2020-01-30	136.50	139.50	136.40	136.85	5,952,869
2020-01-29	139.60	140.85	138.50	138.85	5,704,496
2020-01-28	141.15	141.15	138.95	139.83	5,936,096
2020-01-27	139.30	141.00	138.20	139.60	12,630,805
2020-01-24	143.10	144.30	141.00	141.70	10,214,720
2020-01-23	144.45	144.90	141.85	142.20	9,816,372
2020-01-22	144.15	146.30	144.15	144.45	6,670,520
2020-01-21	145.85	146.20	144.15	144.38	8,849,342
2020-01-20	144.90	146.80	144.90	145.78	15,785,546
2020-01-17	146.00	147.05	145.55	146.00	9,479,763
2020-01-16	146.95	146.95	144.65	144.98	9,011,858
2020-01-15	145.00	146.30	144.45	145.33	24,733,791
2020-01-14	147.65	149.00	144.95	145.75	12,951,742
2020-01-13	146.70	147.80	146.15	147.48	7,907,157
2020-01-10	147.70	148.15	146.60	147.43	5,649,151
2020-01-09	149.50	149.50	146.80	146.90	7,412,501
2020-01-08	147.55	150.00	147.55	148.93	5,352,049
2020-01-07	150.15	151.50	149.25	149.95	5,274,338
2020-01-06	150.05	150.05	146.65	147.98	6,597,043
2020-01-03	148.65	150.50	147.75	149.43	6,605,191
2020-01-02	151.90	153.80	150.25	150.60	9,183,166
2019-12-31	151.15	151.35	150.05	151.13	1,917,550
2019-12-30	151.65	153.20	151.60	152.08	3,144,316
2019-12-27	152.95	153.40	152.30	153.03	4,900,836
2019-12-24	150.75	152.75	150.40	152.20	1,634,644
2019-12-23	148.95	150.55	148.05	149.95	17,421,722
2019-12-20	151.35	151.50	148.10	148.48	20,839,382
2019-12-19	151.30	152.45	149.30	150.43	18,545,530
2019-12-18	152.00	152.55	150.25	151.88	9,348,508
2019-12-17	155.80	156.75	150.30	152.33	18,095,905
2019-12-16	154.00	157.00	152.40	156.98	25,345,327
2019-12-13	158.50	165.90	151.30	152.63	38,368,123
2019-12-12	143.20	144.75	142.25	144.18	11,724,981
2019-12-11	142.00	143.20	141.00	142.73	28,983,793
2019-12-10	143.00	143.30	139.65	142.75	13,432,851
2019-12-09	143.10	144.45	142.65	143.73	11,828,323
2019-12-06	144.00	144.05	143.10	143.13	2,156,283
2019-12-05	142.25	145.00	141.40	140.58	5,651,986
2019-12-04	138.30	141.30	138.30	140.58	8,354,502
2019-12-03	143.80	144.90	137.00	139.13	13,257,334
2019-12-02	145.80	147.60	143.80	143.85	16,634,598
2019-11-29	143.75	146.55	143.75	145.33	11,338,933
2019-11-28	144.05	145.55	143.60	145.48	6,772,753
2019-11-27	141.80	145.00	140.40	144.88	11,690,963
2019-11-26	139.35	141.80	139.00	141.63	17,612,802
2019-11-25	137.95	140.05	137.45	139.55	53,267,818
2019-11-22	137.95	140.10	137.00	137.95	14,801,221
2019-11-21	134.95	138.85	134.95	136.78	10,067,716
2019-11-20	136.45	136.90	134.45	136.68	12,565,363
2019-11-19	136.45	137.35	135.10	136.58	10,910,824
2019-11-18	135.10	136.50	133.40	135.55	11,617,473
2019-11-15	133.75	134.80	132.55	133.98	7,651,083
2019-11-14	135.40	135.40	131.70	133.08	7,142,475
2019-11-13	137.40	137.55	131.85	133.95	12,845,566
2019-11-12	135.50	140.20	134.85	138.55	19,014,541
2019-11-11	133.45	136.75	132.50	135.65	20,367,832
2019-11-08	135.80	135.80	132.40	134.08	15,485,929
2019-11-07	133.85	135.40	132.90	134.40	11,112,067
2019-11-06	134.90	135.80	132.65	134.18	6,936,459
2019-11-05	134.15	136.25	132.75	135.05	7,390,382
2019-11-04	133.70	134.25	132.30	133.15	6,042,111
2019-11-01	133.05	133.90	132.15	132.55	7,744,683
2019-10-31	133.60	133.80	131.50	133.73	5,737,895
2019-10-30	134.25	135.70	131.20	132.98	10,041,995
2019-10-29	137.60	137.75	134.80	137.25	5,124,002
2019-10-28	136.10	137.45	134.80	137.25	7,704,170
2019-10-25	133.85	135.90	133.00	135.53	7,463,019
2019-10-24	135.50	137.25	134.50	134.63	14,020,631
2019-10-23	134.50	138.25	133.60	138.03	13,761,127
2019-10-22	139.00	140.35	134.25	135.25	16,919,806
2019-10-21	137.15	140.30	137.00	139.38	14,269,917
2019-10-18	134.00	137.40	133.30	137.33	13,949,601
2019-10-17	132.65	138.25	131.90	134.68	20,199,156
2019-10-16	133.75	135.50	130.70	133.78	14,695,804
2019-10-15	131.10	133.70	127.65	128.20	18,452,709
2019-10-14	128.45	129.55	125.45	128.20	13,710,332
2019-10-11	121.05	132.10	121.05	129.28	22,553,999
2019-10-10	119.25	122.35	119.25	119.85	3,579,664
2019-10-09	119.25	122.40	118.75	119.85	11,137,199
2019-10-08	123.10	123.15	116.15	118.93	15,076,760
2019-10-07	122.40	123.35	121.90	122.58	28,262,896
2019-10-04	122.25	123.30	121.35	123.13	6,153,481
2019-10-03	122.75	122.75	121.15	122.13	12,872,901
2019-10-02	124.90	125.70	121.95	126.13	6,953,185
2019-10-01	126.35	128.35	125.50	126.13	7,765,301
2019-09-30	124.10	127.20	124.10	126.38	6,931,944
2019-09-27	125.75	127.25	124.20	125.90	9,015,512
2019-09-26	125.30	125.75	123.95	124.98	10,988,711
2019-09-25	124.80	126.20	123.55	125.30	7,758,917
2019-09-24	127.20	127.40	125.15	126.23	11,236,165
2019-09-23	129.45	129.45	124.30	126.68	8,755,231
2019-09-20	126.70	132.50	126.60	128.53	30,674,952
2019-09-19	125.70	126.60	123.75	126.23	9,169,215
2019-09-18	124.70	126.05	123.40	124.85	13,569,951
2019-09-17	125.50	125.70	122.15	124.10	12,239,909
2019-09-16	125.05	126.00	123.15	125.45	10,595,899
2019-09-13	120.65	126.60	119.45	126.33	14,374,063
2019-09-12	126.10	127.55	119.35	120.08	16,379,461
2019-09-11	126.00	126.40	124.60	125.83	15,627,406
2019-09-10	122.50	125.75	122.30	124.95	30,792,756
2019-09-09	122.15	122.65	121.30	122.50	8,620,083
2019-09-06	121.75	122.85	120.55	120.88	11,829,195
2019-09-05	116.95	121.20	116.95	120.63	13,154,896
2019-09-04	118.45	119.25	115.90	116.50	10,970,046
2019-09-03	117.05	117.30	114.55	116.15	9,937,214
2019-09-02	116.65	118.00	115.60	116.90	4,585,976
2019-08-30	117.25	117.95	115.55	116.65	5,742,903
2019-08-29	114.65	117.75	114.10	115.20	5,353,376
2019-08-28	113.85	115.30	111.75	115.20	17,331,006
2019-08-27	115.35	115.45	111.65	113.95	12,572,670
2019-08-23	116.00	121.00	116.00	114.05	9,098,005
2019-08-22	110.35	115.15	109.80	114.05	10,127,239
2019-08-21	109.00	111.30	109.00	110.48	9,341,525
2019-08-20	109.90	110.05	107.25	109.10	17,494,087
2019-08-19	108.15	109.75	107.15	109.75	9,639,419
2019-08-16	105.80	107.20	105.45	107.15	8,854,658
2019-08-15	105.70	106.00	102.85	103.73	10,084,223
2019-08-14	107.25	107.45	105.15	105.63	8,726,410
2019-08-13	106.50	108.85	105.50	107.35	7,756,225
2019-08-12	108.20	108.75	106.05	106.65	7,210,149
2019-08-09	109.90	110.00	106.75	107.30	10,169,661
2019-08-08	109.65	110.60	109.25	110.45	8,413,875
2019-08-07	106.15	109.65	105.20	109.35	11,199,203
2019-08-06	105.05	108.65	105.00	106.43	13,063,242
2019-08-05	105.50	106.00	104.25	105.40	12,453,303
2019-08-02	106.50	106.75	102.80	106.13	13,978,982
2019-08-01	110.60	112.50	108.05	108.58	11,427,591
2019-07-31	111.55	113.15	110.95	111.38	22,345,670
2019-07-30	113.65	113.85	111.30	111.68	9,874,453
2019-07-29	113.00	114.65	112.45	113.43	9,410,104
2019-07-26	113.70	115.00	111.85	113.13	14,155,770
2019-07-25	116.00	117.20	113.70	113.90	16,462,091
2019-07-24	110.75	115.60	110.75	113.50	34,273,575
2019-07-23	107.25	108.60	106.15	106.73	12,059,416
2019-07-22	110.30	110.90	105.60	106.60	15,289,767
2019-07-19	109.70	111.95	109.45	110.40	15,391,343
2019-07-18	106.90	110.20	106.85	109.45	11,805,265
2019-07-17	111.35	112.30	106.65	108.03	14,910,045
2019-07-16	112.80	113.55	110.60	111.90	15,793,295
2019-07-15	110.80	111.85	109.75	110.55	9,632,551
2019-07-12	109.05	111.50	108.80	111.10	8,240,202
2019-07-11	109.35	111.05	108.10	109.40	9,674,767
2019-07-10	110.05	111.15	108.55	109.45	9,692,125
2019-07-09	111.90	112.15	109.65	110.45	12,175,184
2019-07-08	110.90	114.15	110.15	112.48	21,883,572
2019-07-05	110.85	112.35	109.35	110.90	12,645,634
2019-07-04	110.30	111.80	109.85	110.75	7,314,942
2019-07-03	109.75	111.30	108.65	110.30	11,949,045
2019-07-02	112.05	112.15	107.50	108.63	13,426,486
2019-07-01	109.80	112.10	109.35	111.10	14,917,885
2019-06-28	107.40	109.10	106.55	108.00	9,941,897
2019-06-27	105.05	107.65	105.00	107.43	9,328,227
2019-06-26	105.40	106.45	102.65	104.30	18,538,943
2019-06-25	108.60	109.00	105.75	106.25	11,720,154
2019-06-24	107.55	108.25	106.40	106.95	6,325,369
2019-06-21	107.75	109.00	107.35	107.45	8,793,833
2019-06-20	109.35	109.95	107.35	107.45	7,225,322
2019-06-19	107.45	109.40	106.95	108.43	10,543,708
2019-06-18	107.15	108.00	106.20	107.70	7,739,458
2019-06-17	105.05	107.45	105.05	106.95	12,374,108
2019-06-14	109.60	109.90	104.70	104.88	15,110,596
2019-06-13	111.15	111.15	109.90	110.05	9,947,383
2019-06-12	110.50	111.70	110.15	111.50	11,933,769
2019-06-11	109.55	111.00	109.10	110.40	9,195,310
2019-06-10	109.60	110.10	108.30	109.78	5,447,874
2019-06-07	107.55	109.35	107.20	108.40	8,622,116
2019-06-06	108.35	108.70	106.65	107.30	11,999,147
2019-06-05	107.75	109.40	107.50	107.85	23,324,401
2019-06-04	105.10	109.90	105.10	108.13	11,744,829
2019-06-03	106.25	106.90	103.10	105.25	17,457,588
2019-05-31	106.80	107.30	105.50	107.68	6,689,431
2019-05-30	106.95	109.05	106.65	107.68	10,373,126
2019-05-29	107.60	109.70	105.65	106.13	15,362,979
2019-05-28	108.35	110.25	107.50	108.33	16,551,251
2019-05-24	110.10	112.00	108.05	108.30	11,973,926
2019-05-23	109.10	110.10	107.20	109.53	31,150,861
2019-05-22	112.05	112.60	109.65	110.35	11,302,903
2019-05-21	112.70	113.60	111.00	112.10	10,504,715
2019-05-20	114.15	114.15	112.25	112.63	9,711,621
2019-05-17	114.40	114.80	112.15	113.63	10,017,476
2019-05-16	112.30	115.55	111.95	114.20	13,154,249
2019-05-15	112.80	113.35	111.20	112.20	23,035,514
2019-05-14	112.40	114.45	112.00	113.00	14,425,565
2019-05-13	119.35	119.85	111.80	112.20	24,552,967
2019-05-10	119.65	120.00	117.65	118.68	16,032,738
2019-05-09	122.75	123.60	118.45	118.58	18,500,459
2019-05-08	130.10	131.30	123.05	124.30	28,060,621
2019-05-07	133.20	135.05	129.55	131.75	10,995,951
2019-05-03	135.30	135.30	133.50	133.80	9,953,794
2019-05-02	134.75	136.25	134.20	134.88	9,757,675
2019-05-01	137.70	138.40	135.50	135.73	4,434,978
2019-04-30	139.85	140.55	136.40	136.98	9,736,943
2019-04-29	139.05	140.55	137.70	139.95	8,876,263
2019-04-26	137.35	139.40	135.90	139.10	10,617,708
2019-04-25	139.90	139.90	135.65	136.80	9,845,536

Share	Price	Change
Filtronic (FTC)	47.70	48.48%
Angle (AGL)	15.50	26.53%
Ovoca Bio (OVB)	0.825	24.06%
Aptamer Group (APTA)	0.875	20.69%
Coro Energy (CORO)	0.14	16.36%

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

Share	Price	Volume
88 Energy (88E)	0.1675	682,431,630
Supply@me Cap (SYME)	0.027	591,159,485
Tower Resources (TRP)	0.0205	468,591,666
Lloyds (LLOY)	51.78	309,562,750
Baron Oil (BOIL)	0.0625	238,574,668