Jupiter Fund Management Share History

Jupiter Fund Management Share Price history. The following table shows end-of-day data JUP historical share prices for Jupiter Fund Management, 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.

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

Date	Open	High	Low	Close	Volume
2024-04-25	75.00	76.60	74.60	74.80	1,746,838
2024-04-24	76.30	77.70	75.50	75.60	2,419,620
2024-04-23	79.40	80.90	74.80	75.80	3,951,245
2024-04-22	80.20	82.60	80.20	81.00	671,481
2024-04-19	82.00	82.00	79.20	80.70	774,696
2024-04-18	80.80	81.60	79.40	81.60	1,462,039
2024-04-17	82.30	85.70	82.30	82.80	1,341,122
2024-04-16	83.70	85.30	82.30	82.80	1,060,196
2024-04-15	88.70	89.50	85.50	85.50	1,193,915
2024-04-12	87.70	90.00	87.70	89.10	515,274
2024-04-11	88.30	88.90	87.10	87.70	524,477
2024-04-10	91.00	91.00	88.50	90.50	807,268
2024-04-09	87.70	90.20	87.00	89.00	739,804
2024-04-08	86.20	88.30	86.20	87.50	693,024
2024-04-05	87.30	87.90	85.50	87.20	1,185,716
2024-04-04	87.00	89.50	87.00	88.70	509,648
2024-04-03	86.60	88.90	86.00	87.80	1,135,209
2024-04-02	90.00	91.40	88.00	88.60	788,340
2024-04-01	88.55	88.55	88.55	88.55	0
2024-03-29	88.55	88.55	88.55	88.55	0
2024-03-28	86.00	88.95	86.00	88.55	681,223
2024-03-27	88.20	89.70	87.00	87.05	4,366,070
2024-03-26	88.00	89.40	87.15	89.05	484,121
2024-03-25	89.00	89.80	88.65	88.90	321,398
2024-03-22	92.30	92.50	89.25	90.15	756,657
2024-03-21	90.00	92.90	88.70	92.05	1,318,691
2024-03-20	87.00	88.45	86.60	87.90	578,786
2024-03-19	88.00	88.45	86.65	87.85	464,547
2024-03-18	90.65	90.65	88.20	88.50	684,494
2024-03-15	91.85	91.90	89.10	90.70	6,725,930
2024-03-14	92.55	93.95	91.45	91.65	1,162,371
2024-03-13	89.10	93.35	88.80	91.80	2,050,008
2024-03-12	86.00	89.15	86.00	88.50	1,572,534
2024-03-11	86.55	89.40	86.25	86.35	1,268,113
2024-03-08	90.30	92.75	89.20	90.40	1,206,064
2024-03-07	91.35	92.90	90.75	90.75	2,057,903
2024-03-06	88.70	91.00	87.25	90.95	1,190,042
2024-03-05	83.00	87.35	83.00	86.95	1,105,026
2024-03-04	84.45	85.45	83.00	85.05	4,996,010
2024-03-01	82.95	85.00	81.40	84.70	1,521,739
2024-02-29	83.50	83.55	81.00	81.00	1,480,222
2024-02-28	86.00	86.00	81.25	82.65	6,253,200
2024-02-27	88.15	88.15	85.15	85.30	2,886,096
2024-02-26	90.20	90.20	87.20	87.50	1,194,825
2024-02-23	91.00	92.10	88.85	89.35	1,281,217
2024-02-22	83.00	90.80	83.00	90.75	3,262,512
2024-02-21	80.10	82.80	80.10	82.00	2,208,160
2024-02-20	82.50	82.60	81.55	81.80	548,201
2024-02-19	81.85	84.00	81.75	82.95	605,032
2024-02-16	82.25	84.40	82.25	83.75	1,578,631
2024-02-15	81.85	83.95	81.85	83.00	1,380,007
2024-02-14	83.00	85.00	83.00	83.20	1,041,980
2024-02-13	85.85	85.95	82.90	83.75	1,021,009
2024-02-12	80.65	86.00	80.65	86.00	2,883,661
2024-02-09	77.60	79.70	77.60	79.40	1,385,955
2024-02-08	79.45	79.95	78.55	79.35	882,810
2024-02-07	80.95	80.95	78.10	78.50	699,272
2024-02-06	81.25	81.25	77.30	80.70	1,146,752
2024-02-05	83.45	83.45	79.50	79.60	5,497,685
2024-02-02	80.05	82.20	79.55	81.50	2,623,850
2024-02-01	79.40	80.30	78.70	78.70	966,089
2024-01-31	77.45	80.35	77.45	79.05	1,088,491
2024-01-30	78.65	79.45	77.40	79.35	926,959
2024-01-29	78.45	78.90	76.15	78.65	1,479,344
2024-01-26	76.15	78.30	76.10	78.05	3,680,160
2024-01-25	76.15	76.80	74.60	76.75	919,796
2024-01-24	76.00	77.20	74.05	74.80	1,093,506
2024-01-23	75.85	77.25	75.25	75.25	572,896
2024-01-22	74.75	76.70	74.10	75.95	951,829
2024-01-19	74.00	76.80	74.00	75.35	680,181
2024-01-18	73.00	76.20	73.00	75.85	2,461,158
2024-01-17	76.00	76.20	73.00	73.50	1,004,731
2024-01-16	77.20	78.50	76.75	77.55	370,013
2024-01-15	76.10	78.40	74.85	78.40	1,011,254
2024-01-12	76.65	78.75	76.50	77.30	996,161
2024-01-11	77.55	78.50	76.00	77.40	679,751
2024-01-10	77.35	80.30	75.55	77.45	1,791,196
2024-01-09	76.80	78.30	71.10	75.55	4,288,016
2024-01-08	87.00	88.80	85.50	88.50	861,012
2024-01-05	89.00	90.15	85.90	86.05	851,564
2024-01-04	89.80	90.80	88.25	89.70	590,773
2024-01-03	90.00	90.40	88.60	89.25	499,466
2024-01-02	91.65	92.95	89.85	90.40	337,861
2024-01-01	93.40	93.40	93.40	93.40	0
2023-12-29	89.90	94.80	89.90	93.40	317,812
2023-12-28	93.25	94.65	92.00	92.55	256,610
2023-12-27	91.00	94.15	89.80	93.30	1,737,411
2023-12-26	91.75	91.75	91.75	91.75	0
2023-12-25	91.75	91.75	91.75	91.75	0
2023-12-22	90.55	91.75	88.85	91.75	1,366,855
2023-12-21	90.10	91.30	89.55	90.30	426,839
2023-12-20	88.25	90.80	88.25	90.65	1,442,259
2023-12-19	86.75	89.20	86.50	88.15	351,101
2023-12-18	85.00	88.20	84.80	86.75	466,389
2023-12-15	88.30	90.20	86.65	87.10	2,029,079
2023-12-14	81.70	87.45	81.45	87.45	3,144,358
2023-12-13	80.00	82.15	80.00	80.50	715,398
2023-12-12	84.10	84.50	81.35	81.35	862,422
2023-12-11	83.00	84.75	82.25	84.40	629,981
2023-12-08	82.35	84.70	82.35	83.90	613,367
2023-12-07	85.00	85.00	82.50	83.85	298,214
2023-12-06	82.55	85.85	82.55	84.30	594,627
2023-12-05	81.25	85.15	81.25	84.25	573,073
2023-12-04	81.55	85.55	81.55	83.25	557,557
2023-12-01	80.95	84.15	80.95	83.15	614,572
2023-11-30	83.60	83.60	81.05	82.30	1,138,796
2023-11-29	81.10	83.65	80.80	83.60	367,369
2023-11-28	81.50	82.65	78.20	80.95	884,413
2023-11-27	85.70	85.80	81.50	81.50	434,536
2023-11-24	81.20	85.00	81.20	84.15	502,260
2023-11-23	81.45	83.35	81.00	82.60	708,866
2023-11-22	80.20	84.35	80.20	82.90	554,212
2023-11-21	85.00	86.95	81.75	82.05	559,473
2023-11-20	88.00	88.00	84.90	86.00	490,971
2023-11-17	85.80	89.15	83.25	86.45	965,052
2023-11-16	88.00	88.00	83.35	83.80	491,858
2023-11-15	87.45	89.95	86.55	86.65	1,084,778
2023-11-14	81.05	86.30	81.05	86.30	662,515
2023-11-13	82.00	82.30	80.35	82.05	370,509
2023-11-10	83.05	84.35	81.50	82.05	949,702
2023-11-09	80.70	85.45	80.70	84.85	3,550,835
2023-11-08	83.20	83.70	80.70	82.10	3,489,499
2023-11-07	79.85	83.30	79.30	81.25	1,247,006
2023-11-06	86.00	86.00	81.00	81.20	633,720
2023-11-03	86.00	86.40	82.05	84.00	2,286,812
2023-11-02	79.60	84.85	79.60	84.05	1,055,202
2023-11-01	80.05	80.80	78.70	79.65	1,023,650
2023-10-31	79.25	79.30	77.85	78.50	1,254,479
2023-10-30	77.15	79.10	76.10	75.55	587,094
2023-10-27	72.10	75.55	72.10	75.55	683,561
2023-10-26	75.50	75.50	72.10	73.75	565,039
2023-10-25	73.45	74.35	71.60	73.75	1,394,939
2023-10-24	78.25	80.55	73.90	73.90	2,069,541
2023-10-23	78.50	81.00	78.50	79.80	2,811,926
2023-10-20	78.75	81.05	78.75	80.45	905,922
2023-10-19	77.80	83.30	77.35	80.45	1,774,555
2023-10-18	79.55	85.05	78.00	78.10	2,495,053
2023-10-17	87.00	87.00	75.35	78.75	3,876,042
2023-10-16	83.25	87.35	83.25	87.30	488,409
2023-10-13	90.50	90.50	84.50	84.50	585,013
2023-10-12	87.55	91.55	87.55	88.75	363,857
2023-10-11	89.55	91.10	88.30	89.70	985,154
2023-10-10	86.80	89.85	86.80	88.95	520,023
2023-10-09	87.40	88.55	85.05	86.50	959,196
2023-10-06	87.25	90.15	87.25	88.90	3,889,228
2023-10-05	90.70	92.15	86.50	87.35	891,665
2023-10-04	92.50	95.50	90.70	90.70	1,142,967
2023-10-03	94.70	95.50	94.35	94.40	807,700
2023-10-02	94.70	96.60	93.60	95.45	1,185,501
2023-09-29	95.00	97.30	95.00	96.10	922,325
2023-09-28	95.00	96.95	92.90	96.05	842,262
2023-09-27	93.70	97.05	93.70	95.20	591,315
2023-09-26	94.35	97.25	92.00	96.00	1,132,501
2023-09-25	95.20	97.15	94.65	95.65	505,111
2023-09-22	95.45	97.95	95.45	97.20	667,535
2023-09-21	95.60	97.30	94.20	96.55	541,575
2023-09-20	96.50	97.90	95.20	95.95	892,416
2023-09-19	94.50	98.40	94.50	96.35	385,125
2023-09-18	97.60	99.30	95.60	96.55	419,523
2023-09-15	97.25	101.70	97.25	99.90	1,232,332
2023-09-14	95.45	99.65	95.45	99.65	748,519
2023-09-13	97.30	98.35	96.70	97.70	681,809
2023-09-12	98.45	98.65	96.75	98.35	1,111,042
2023-09-11	93.50	96.85	93.50	96.25	424,526
2023-09-08	98.00	98.00	92.70	93.50	1,037,450
2023-09-07	94.65	99.35	94.65	96.15	903,329
2023-09-06	96.55	97.90	96.00	97.00	478,437
2023-09-05	96.10	98.60	94.50	98.15	585,242
2023-09-04	98.50	98.95	97.25	98.50	390,255
2023-09-01	99.40	99.45	98.30	98.55	561,831
2023-08-31	97.55	99.90	97.55	99.50	1,416,387
2023-08-30	96.70	99.30	96.70	98.70	828,636
2023-08-29	95.70	98.00	95.70	96.90	707,874
2023-08-28	94.95	94.95	94.95	94.95	0
2023-08-25	96.50	96.50	93.85	94.95	312,288
2023-08-24	97.75	97.75	94.00	94.40	368,427
2023-08-23	94.55	96.65	93.55	95.55	801,747
2023-08-22	93.05	95.15	93.05	94.35	1,241,766
2023-08-21	96.65	96.65	94.15	94.15	617,454
2023-08-18	101.00	101.00	96.55	97.05	572,993
2023-08-17	101.30	101.30	96.95	98.95	857,881
2023-08-16	99.15	100.60	98.75	98.95	365,847
2023-08-15	99.05	100.90	98.85	100.10	538,331
2023-08-14	101.50	103.10	100.90	101.20	354,537
2023-08-11	108.50	108.50	102.30	103.80	751,109
2023-08-10	104.40	107.60	104.40	106.80	510,211
2023-08-09	102.20	106.90	102.10	106.90	4,124,360
2023-08-08	104.50	104.70	100.80	101.20	803,384
2023-08-07	107.20	107.20	103.40	103.40	1,396,593
2023-08-04	107.60	108.30	104.60	104.70	2,296,542
2023-08-03	108.20	109.00	104.80	106.00	1,424,156
2023-08-02	113.70	114.60	110.80	111.60	1,056,974
2023-08-01	116.00	116.50	114.50	114.90	2,059,802
2023-07-31	115.60	119.60	114.30	114.30	3,156,848
2023-07-28	115.00	117.20	113.20	114.80	1,364,875
2023-07-27	115.70	128.30	114.30	115.00	2,758,870
2023-07-26	104.80	109.20	104.80	108.10	754,144
2023-07-25	103.80	107.60	103.60	107.40	829,980
2023-07-24	103.50	106.90	103.50	104.70	543,594
2023-07-21	108.00	109.10	105.20	105.50	459,772
2023-07-20	106.00	111.00	104.10	108.70	447,384
2023-07-19	104.30	107.20	104.30	106.80	955,323
2023-07-18	101.60	104.00	100.50	103.00	647,372
2023-07-17	101.50	103.70	101.30	101.60	1,331,034
2023-07-14	104.00	104.60	101.90	102.90	511,288
2023-07-13	104.50	104.60	103.60	104.20	517,463
2023-07-12	102.30	104.00	101.80	103.90	788,753
2023-07-11	101.90	101.90	100.40	100.90	854,948
2023-07-10	98.55	100.80	98.10	100.00	832,810
2023-07-07	97.45	100.70	97.45	100.30	505,007
2023-07-06	101.50	101.50	99.05	99.05	768,487
2023-07-05	107.60	107.60	101.60	102.10	1,844,473
2023-07-04	108.00	110.10	107.80	108.40	326,784
2023-07-03	109.50	109.50	107.50	108.00	677,087
2023-06-30	110.10	110.10	107.60	107.60	920,297
2023-06-29	108.40	108.90	107.00	107.90	1,139,204
2023-06-28	104.00	110.00	103.70	109.20	1,099,364
2023-06-27	106.10	106.90	105.20	106.50	829,761
2023-06-26	106.00	106.00	102.80	105.80	1,619,832
2023-06-23	103.20	105.10	102.70	104.50	752,445
2023-06-22	106.40	107.70	104.10	104.40	400,701
2023-06-21	106.40	109.20	105.90	108.10	1,397,124
2023-06-20	106.60	109.20	106.60	109.00	914,844
2023-06-19	106.70	109.20	106.70	109.20	582,533
2023-06-16	110.10	111.10	109.00	109.00	2,511,526
2023-06-15	112.00	112.10	108.70	111.00	1,797,235
2023-06-14	113.30	113.30	109.70	111.30	2,836,004
2023-06-13	110.80	111.60	109.00	109.00	1,580,376
2023-06-12	113.50	113.50	110.50	110.50	527,130
2023-06-09	108.90	111.20	108.60	110.50	441,023
2023-06-08	108.30	111.90	108.30	111.50	541,856
2023-06-07	113.20	113.80	110.40	110.40	1,670,315
2023-06-06	110.90	115.30	110.90	115.10	782,463
2023-06-05	110.00	113.80	110.00	113.70	902,599
2023-06-02	109.00	113.90	106.60	112.90	2,144,653
2023-06-01	109.00	110.30	108.50	108.50	1,038,006
2023-05-31	109.30	110.00	105.70	109.50	3,497,733
2023-05-30	110.30	110.30	106.30	106.70	962,881
2023-05-29	108.00	108.00	108.00	108.00	0
2023-05-26	110.50	110.50	107.00	108.00	2,931,057
2023-05-25	113.70	113.70	108.50	109.60	977,355
2023-05-24	114.30	115.10	112.80	113.60	907,557
2023-05-23	118.00	118.90	116.90	118.00	1,026,304
2023-05-22	119.00	119.70	116.60	117.80	3,970,126
2023-05-19	118.00	121.00	118.00	119.90	611,132
2023-05-18	120.50	120.90	117.80	120.90	671,288
2023-05-17	121.30	121.30	114.60	117.80	3,069,075
2023-05-16	121.60	122.60	117.90	118.60	712,088
2023-05-15	125.00	125.00	119.40	121.20	609,765
2023-05-12	128.00	128.00	122.30	123.00	479,980
2023-05-11	129.50	129.50	123.80	125.20	610,110
2023-05-10	127.70	129.30	126.30	126.50	951,252
2023-05-09	127.60	130.40	127.00	127.90	1,180,087
2023-05-08	128.00	128.00	128.00	128.00	0
2023-05-05	123.60	128.80	123.60	128.00	642,381
2023-05-04	126.00	128.50	125.90	126.60	838,980
2023-05-03	131.40	131.40	127.80	128.20	908,416
2023-05-02	130.00	131.30	129.40	129.40	990,019
2023-05-01	130.00	130.00	130.00	130.00	0
2023-04-28	132.10	132.30	129.70	130.00	3,263,475
2023-04-27	127.00	131.80	127.00	130.10	2,274,519
2023-04-26	130.30	132.00	128.10	129.80	3,658,598
2023-04-25	129.10	132.90	127.70	132.90	1,567,709
2023-04-24	133.90	133.90	130.80	132.00	974,956
2023-04-21	134.50	134.50	128.50	131.70	838,014
2023-04-20	138.00	138.00	130.90	131.60	631,722
2023-04-19	133.40	135.80	131.30	135.40	975,277
2023-04-18	133.30	136.00	131.60	133.40	1,515,462
2023-04-17	131.20	135.80	131.20	133.40	2,157,664
2023-04-14	133.70	136.60	133.70	134.40	1,024,630
2023-04-13	134.80	135.00	132.90	133.80	507,726
2023-04-12	133.00	135.60	132.30	133.80	719,936
2023-04-11	131.90	133.60	131.70	133.00	743,076
2023-04-10	131.70	131.70	131.70	131.70	0
2023-04-07	131.70	131.70	131.70	131.70	0
2023-04-06	126.30	132.80	126.30	131.70	581,372
2023-04-05	129.70	131.00	128.00	129.30	915,554
2023-04-04	132.40	133.20	129.20	130.00	1,360,144
2023-04-03	135.40	137.10	132.40	133.60	1,032,326
2023-03-31	132.40	136.80	132.40	135.50	1,428,367
2023-03-30	130.70	136.00	130.70	135.70	1,624,057
2023-03-29	135.00	135.00	130.90	132.90	1,913,742
2023-03-28	133.70	133.70	131.40	132.00	1,102,638
2023-03-27	132.80	134.20	130.60	132.70	992,453
2023-03-24	134.20	134.20	129.10	131.60	1,781,803
2023-03-23	136.60	137.00	132.40	134.50	2,212,202
2023-03-22	135.90	136.50	134.30	135.30	2,493,922
2023-03-21	136.20	137.50	135.50	136.40	1,811,912
2023-03-20	135.10	135.10	126.30	133.00	2,166,307
2023-03-17	135.80	136.80	131.90	131.90	16,002,215
2023-03-16	133.80	135.70	131.20	135.70	1,606,418
2023-03-15	137.80	138.80	128.60	132.10	2,882,110
2023-03-14	134.40	140.50	132.80	139.10	2,344,943
2023-03-13	139.80	140.50	132.80	134.80	1,904,018
2023-03-10	145.30	145.30	138.60	142.20	1,675,472
2023-03-09	143.10	147.60	140.90	147.60	1,647,869
2023-03-08	145.90	147.40	142.60	144.00	1,409,913
2023-03-07	150.90	158.00	148.50	148.90	2,087,397
2023-03-06	148.00	151.60	147.50	150.30	1,273,765
2023-03-03	150.10	151.20	149.50	150.20	1,245,234
2023-03-02	149.70	151.20	148.60	151.00	1,822,029
2023-03-01	143.90	150.50	143.90	148.10	1,753,453
2023-02-28	141.00	147.20	140.10	146.40	2,989,218
2023-02-27	141.30	145.90	139.40	140.60	2,165,994
2023-02-24	140.00	153.60	140.00	144.80	8,042,640
2023-02-23	132.10	135.40	131.30	134.10	4,129,801
2023-02-22	135.00	135.70	133.40	135.40	814,761
2023-02-21	146.70	146.70	136.70	136.70	4,831,488
2023-02-20	139.80	143.70	139.80	143.60	753,432
2023-02-17	142.60	143.70	139.60	139.70	1,143,285
2023-02-16	148.40	148.40	142.90	143.30	521,088
2023-02-15	148.40	148.40	142.50	146.40	1,391,476
2023-02-14	148.00	149.10	144.80	145.10	872,859
2023-02-13	144.60	148.00	143.70	147.60	560,097
2023-02-10	143.40	145.30	140.80	144.90	1,058,088
2023-02-09	148.80	148.80	145.00	145.00	850,166
2023-02-08	147.80	147.80	145.00	145.50	1,000,712
2023-02-07	146.40	148.30	143.40	144.30	3,520,367
2023-02-06	147.00	147.50	144.20	146.20	647,721
2023-02-03	145.00	148.70	142.70	147.90	1,261,208
2023-02-02	137.10	146.20	137.10	145.80	2,170,061
2023-02-01	140.50	143.40	136.80	136.80	3,664,028
2023-01-31	143.60	145.00	140.00	140.00	3,050,608
2023-01-30	149.00	149.00	142.90	145.50	1,525,702
2023-01-27	150.10	150.20	146.60	150.20	1,075,005
2023-01-26	141.60	147.70	141.60	146.60	1,154,976
2023-01-25	145.30	147.00	142.30	144.50	909,174
2023-01-24	144.50	146.00	143.00	144.40	4,619,856
2023-01-23	143.60	146.50	141.90	143.80	1,225,205
2023-01-20	138.10	143.80	138.10	143.60	1,131,896
2023-01-19	145.70	148.40	139.70	141.10	1,547,947
2023-01-18	145.40	149.10	145.00	147.40	998,371
2023-01-17	149.80	149.90	146.40	147.10	2,082,599
2023-01-16	147.80	150.90	145.10	150.10	1,167,433
2023-01-13	140.60	146.10	140.30	146.00	1,945,366
2023-01-12	140.80	145.30	140.80	144.40	1,370,379
2023-01-11	139.60	144.00	139.00	141.30	842,382
2023-01-10	137.90	141.70	136.60	139.20	1,083,215
2023-01-09	142.10	143.90	136.90	137.70	1,865,424
2023-01-06	138.40	141.90	137.60	141.90	1,491,708
2023-01-05	137.30	141.30	137.30	137.90	1,234,359
2023-01-04	133.20	138.10	133.10	138.10	1,749,265
2023-01-03	133.60	137.10	131.80	132.90	1,236,407
2023-01-02	132.80	132.80	132.80	132.80	0
2022-12-30	132.60	134.70	132.50	132.80	820,765
2022-12-29	131.50	133.20	129.10	133.00	722,387
2022-12-28	128.00	131.30	126.90	130.30	1,089,660
2022-12-27	127.10	127.10	127.10	127.10	0
2022-12-26	127.10	127.10	127.10	127.10	0
2022-12-23	122.60	129.00	122.60	127.10	662,507
2022-12-22	130.00	130.00	126.20	126.20	676,080
2022-12-21	127.20	129.00	124.60	127.90	1,060,855
2022-12-20	127.40	127.40	123.00	124.40	1,069,823
2022-12-19	125.00	126.60	123.80	125.30	670,229
2022-12-16	127.40	129.80	125.00	125.00	3,761,174
2022-12-15	130.70	133.00	129.00	130.00	877,651
2022-12-14	133.00	133.00	129.60	131.10	783,365
2022-12-13	130.00	137.10	128.50	132.00	2,408,833
2022-12-12	131.50	131.50	127.00	129.00	849,410
2022-12-09	128.00	130.70	126.10	128.80	774,576
2022-12-08	129.90	129.90	127.20	128.60	857,009
2022-12-07	131.60	132.40	129.20	129.20	1,240,486
2022-12-06	130.00	132.00	128.10	131.60	1,543,852
2022-12-05	126.00	134.00	126.00	130.60	1,152,408
2022-12-02	130.40	131.30	127.00	128.90	1,165,995
2022-12-01	125.70	129.90	125.70	129.30	1,604,173
2022-11-30	128.20	128.20	123.60	123.80	3,328,206
2022-11-29	129.40	130.50	126.30	126.60	1,951,552
2022-11-28	128.20	128.20	123.70	126.40	1,200,822
2022-11-25	125.00	129.40	124.70	129.10	1,292,158
2022-11-24	126.50	128.20	123.80	127.70	1,970,385
2022-11-23	117.80	125.10	117.80	125.10	1,801,249
2022-11-22	125.00	125.00	120.00	120.70	1,765,346
2022-11-21	123.20	125.00	117.60	124.20	1,704,285
2022-11-18	121.50	121.50	118.40	120.60	1,127,573
2022-11-17	119.10	122.60	118.00	120.10	1,384,929
2022-11-16	122.40	124.40	118.70	122.00	1,533,837
2022-11-15	126.00	127.40	122.20	123.90	1,753,582
2022-11-14	126.90	127.80	122.00	127.50	2,195,394
2022-11-11	124.10	130.40	124.10	126.90	2,027,426
2022-11-10	115.20	123.10	112.70	122.20	1,368,920
2022-11-09	111.30	116.00	111.30	114.50	1,289,228
2022-11-08	111.70	114.40	109.70	114.00	1,248,225
2022-11-07	102.90	110.80	102.90	110.40	1,066,236
2022-11-04	100.00	105.80	100.00	105.30	1,081,131
2022-11-03	104.20	104.20	100.60	101.50	1,305,126
2022-11-02	108.00	108.00	104.50	104.80	5,437,810
2022-11-01	105.80	108.50	105.00	106.90	1,319,872
2022-10-31	102.60	105.40	99.85	103.80	1,442,669
2022-10-28	108.10	108.50	103.60	103.80	1,227,677
2022-10-27	106.80	110.90	105.40	109.70	1,293,895
2022-10-26	107.10	108.50	103.20	106.70	1,129,655
2022-10-25	96.00	104.40	94.60	104.40	1,958,648
2022-10-24	100.00	100.00	92.00	94.10	2,201,276
2022-10-21	95.90	100.90	95.90	99.90	2,430,871
2022-10-20	86.10	97.35	86.10	97.15	2,559,828
2022-10-19	89.45	92.00	86.25	88.25	910,513
2022-10-18	94.05	95.40	91.20	91.65	1,406,809
2022-10-17	88.20	93.85	88.20	93.20	743,115
2022-10-14	90.55	93.15	89.95	90.10	1,105,010
2022-10-13	82.70	90.10	82.20	88.70	1,670,153
2022-10-12	86.20	87.10	83.70	83.85	1,529,038
2022-10-11	91.50	91.50	86.55	88.00	1,255,501
2022-10-10	92.35	92.35	88.60	89.50	500,122
2022-10-07	90.90	93.70	89.50	90.40	1,113,275
2022-10-06	93.35	96.15	92.45	92.80	961,883
2022-10-05	95.35	96.55	92.40	94.35	1,211,403
2022-10-04	92.85	98.00	92.85	98.00	940,999
2022-10-03	90.00	94.25	89.00	92.85	1,308,633
2022-09-30	88.25	93.35	88.25	91.85	2,440,038
2022-09-29	95.70	95.70	89.45	90.10	1,789,616
2022-09-28	91.05	94.00	87.85	93.45	1,875,982
2022-09-27	96.65	96.65	91.00	92.25	2,084,752
2022-09-26	98.30	98.30	94.00	94.10	1,040,995
2022-09-23	103.50	103.50	96.45	98.65	1,333,303
2022-09-22	106.70	106.70	102.20	102.50	1,332,609
2022-09-21	104.80	107.30	102.10	106.70	2,331,190
2022-09-20	109.00	109.00	101.50	103.00	1,573,380
2022-09-19	108.30	108.30	108.30	108.30	0
2022-09-16	105.10	110.40	104.30	108.30	4,084,190
2022-09-15	100.00	104.60	99.95	102.50	1,919,949
2022-09-14	103.50	104.90	101.80	102.10	2,376,461
2022-09-13	108.00	109.10	105.40	105.80	2,028,564
2022-09-12	105.10	109.10	105.10	107.50	1,300,174
2022-09-09	103.70	104.90	100.80	103.80	2,824,550
2022-09-08	99.85	101.80	99.35	101.30	1,496,458
2022-09-07	100.00	100.50	97.55	100.30	958,261
2022-09-06	95.55	103.00	95.55	100.50	2,794,079
2022-09-05	94.15	97.35	93.80	96.95	1,619,122
2022-09-02	93.20	97.20	90.90	96.75	2,405,526
2022-09-01	97.00	97.00	91.20	91.40	1,932,256
2022-08-31	97.50	99.85	94.75	97.20	2,569,818
2022-08-30	101.30	103.00	99.30	99.60	1,088,148
2022-08-29	100.20	100.20	100.20	100.20	0
2022-08-26	104.50	104.80	99.25	100.20	1,451,788
2022-08-25	105.00	105.60	102.40	104.40	1,344,457
2022-08-24	102.90	104.80	102.50	104.20	2,810,887
2022-08-23	105.20	106.20	104.20	105.10	778,298
2022-08-22	108.50	109.90	104.40	105.00	1,293,233
2022-08-19	113.50	114.30	110.00	111.10	762,349
2022-08-18	112.40	114.20	111.60	114.20	933,507
2022-08-17	122.10	122.10	111.80	112.40	2,150,642
2022-08-16	120.00	120.00	118.70	119.40	921,127
2022-08-15	119.70	120.00	117.30	119.10	1,022,828
2022-08-12	119.70	120.60	117.40	119.70	2,141,372
2022-08-11	121.50	122.50	119.40	120.90	3,008,931
2022-08-10	125.40	130.40	124.70	129.10	2,835,824
2022-08-09	126.60	127.90	125.50	125.50	2,217,639
2022-08-08	126.00	129.40	126.00	129.40	1,519,114
2022-08-05	131.30	131.30	126.30	127.30	2,416,773
2022-08-04	127.90	129.90	127.00	128.50	1,483,839
2022-08-03	125.00	127.50	124.40	127.50	2,026,347
2022-08-02	131.90	131.90	126.20	126.30	1,377,333
2022-08-01	122.90	134.00	122.90	130.80	2,031,257
2022-07-29	126.00	126.30	117.20	125.40	5,089,944
2022-07-28	130.10	131.10	127.00	128.50	1,195,464
2022-07-27	125.80	131.20	124.10	128.90	2,798,630
2022-07-26	133.90	134.10	123.20	123.40	2,938,162
2022-07-25	140.90	142.60	133.50	133.50	1,956,978
2022-07-22	140.60	143.00	138.40	142.70	18,353,717
2022-07-21	138.00	140.60	136.50	140.60	5,151,726
2022-07-20	141.10	141.70	138.40	139.40	1,741,807
2022-07-19	139.60	145.20	138.40	144.40	2,392,348
2022-07-18	136.90	143.20	136.90	140.00	1,570,866
2022-07-15	134.50	140.50	134.50	140.30	975,323
2022-07-14	139.80	140.30	135.60	136.90	1,490,751
2022-07-13	138.40	140.80	137.60	138.60	970,927
2022-07-12	140.90	141.00	137.30	139.90	943,699
2022-07-11	139.00	142.30	137.30	141.00	1,506,458
2022-07-08	141.50	143.20	140.10	142.40	1,655,432
2022-07-07	134.90	142.40	134.90	141.10	1,887,457
2022-07-06	132.70	138.70	132.70	137.60	1,076,709
2022-07-05	137.00	142.80	135.20	135.20	1,198,670
2022-07-04	140.10	141.70	139.10	140.00	627,073
2022-07-01	143.30	147.90	139.00	141.90	1,749,275
2022-06-30	150.00	151.00	146.10	148.10	2,784,911
2022-06-29	154.00	154.20	151.20	151.20	2,985,984
2022-06-28	157.70	158.40	154.30	155.60	2,593,901
2022-06-27	164.20	164.20	155.60	157.30	1,105,494
2022-06-24	158.30	160.90	155.70	160.50	708,427
2022-06-23	155.70	156.40	154.00	154.70	516,882
2022-06-22	150.80	156.90	149.90	156.40	1,187,720
2022-06-21	154.40	157.50	153.70	155.00	1,388,753
2022-06-20	150.80	154.70	150.50	153.80	1,498,746
2022-06-17	155.40	156.20	151.80	152.80	6,012,300
2022-06-16	156.70	160.30	150.40	152.00	1,766,536
2022-06-15	160.50	161.00	157.40	160.00	1,058,729
2022-06-14	160.20	160.20	156.00	156.60	1,000,853
2022-06-13	161.90	161.90	158.10	158.80	1,354,704
2022-06-10	169.60	170.50	163.70	163.80	1,875,656
2022-06-09	177.60	177.60	169.60	169.60	2,026,886
2022-06-08	176.30	176.90	172.90	174.20	1,252,968
2022-06-07	175.50	177.20	175.40	176.60	888,759
2022-06-06	177.60	179.00	175.40	177.10	682,029
2022-06-03	177.10	177.10	177.10	177.10	0
2022-06-02	177.10	177.10	177.10	177.10	0
2022-06-01	176.50	179.70	175.20	177.10	1,457,828
2022-05-31	180.00	180.00	175.80	178.00	1,576,830
2022-05-30	179.50	182.00	177.70	179.60	958,778
2022-05-27	181.20	181.20	176.30	178.40	694,106
2022-05-26	174.00	177.60	174.00	177.20	495,865
2022-05-25	177.10	177.10	171.70	174.50	951,672
2022-05-24	174.40	175.40	171.50	173.10	774,567
2022-05-23	171.90	174.40	171.30	174.20	579,375
2022-05-20	167.60	172.10	167.60	169.00	673,085
2022-05-19	172.30	172.30	166.10	167.60	760,899
2022-05-18	177.20	177.20	173.00	173.00	545,294
2022-05-17	172.70	177.40	172.70	175.70	767,638
2022-05-16	173.90	174.20	168.80	172.70	679,457
2022-05-13	171.60	171.60	169.20	170.70	3,053,301
2022-05-12	166.30	169.70	164.50	168.60	804,700
2022-05-11	172.50	172.50	166.70	169.60	1,162,828
2022-05-10	166.10	172.20	166.10	170.00	882,601
2022-05-09	171.30	171.30	167.60	167.90	634,615
2022-05-06	179.00	179.00	170.80	172.70	1,221,128
2022-05-05	179.90	184.00	176.00	176.00	6,192,100
2022-05-04	179.20	180.20	175.20	177.60	1,852,484
2022-05-03	178.00	180.80	176.70	178.00	1,949,875
2022-05-02	178.20	178.20	178.20	178.20	0
2022-04-29	182.30	182.30	176.70	178.20	812,853
2022-04-28	181.30	181.30	177.90	177.90	1,212,749
2022-04-27	182.20	184.00	175.00	179.30	1,972,169
2022-04-26	189.30	192.30	182.90	185.00	4,511,840
2022-04-25	190.40	195.60	189.60	194.80	2,550,823
2022-04-22	199.10	203.40	197.20	197.20	1,174,228
2022-04-21	207.80	207.80	200.60	203.20	977,687
2022-04-20	202.40	209.40	202.40	209.40	1,252,830
2022-04-19	209.00	209.60	206.00	207.40	901,934
2022-04-18	209.80	209.80	209.80	209.80	0
2022-04-15	209.80	209.80	209.80	209.80	0
2022-04-14	214.00	214.00	206.20	209.80	684,090
2022-04-13	210.40	212.00	206.80	209.40	708,755
2022-04-12	205.20	213.60	205.20	212.60	676,345
2022-04-11	205.00	213.00	205.00	210.40	854,234
2022-04-08	207.00	212.00	207.00	211.40	1,377,694
2022-04-07	211.40	211.80	206.60	209.20	1,610,783
2022-04-06	207.80	213.20	206.60	207.80	1,189,371
2022-04-05	216.20	216.20	210.20	210.80	996,537
2022-04-04	212.60	213.20	208.00	210.40	1,639,067
2022-04-01	208.00	212.20	206.00	209.20	1,991,557
2022-03-31	211.80	212.00	205.20	206.60	1,086,001
2022-03-30	212.20	212.80	206.40	208.40	1,075,673
2022-03-29	209.20	212.20	204.60	211.80	2,160,724
2022-03-28	199.30	206.80	199.30	205.00	1,488,855
2022-03-25	209.00	209.00	203.80	204.80	551,216
2022-03-24	210.20	210.20	204.20	204.20	745,435
2022-03-23	209.60	211.60	204.00	207.80	1,004,248
2022-03-22	211.20	212.40	206.40	212.40	1,904,428
2022-03-21	210.40	210.40	205.20	206.60	783,254
2022-03-18	208.40	211.40	205.60	208.40	13,383,419
2022-03-17	213.80	216.60	210.40	213.00	1,504,922
2022-03-16	200.80	212.20	200.80	210.60	2,021,636
2022-03-15	205.00	205.00	196.60	199.00	2,042,786
2022-03-14	193.60	201.80	192.50	200.60	1,459,735
2022-03-11	188.80	193.50	187.60	189.60	1,279,452
2022-03-10	192.10	192.10	183.90	185.20	1,046,486
2022-03-09	183.20	189.00	180.90	187.70	1,796,690
2022-03-08	182.60	182.60	176.00	178.20	3,996,704
2022-03-07	173.90	179.40	165.20	178.30	2,921,250
2022-03-04	193.30	193.30	180.40	180.40	1,571,683
2022-03-03	199.70	205.40	191.00	191.00	2,076,723
2022-03-02	199.00	203.80	194.30	201.40	1,872,734
2022-03-01	213.00	213.80	199.80	202.00	1,777,369
2022-02-28	199.00	210.80	197.20	210.00	2,556,273
2022-02-25	200.00	210.20	192.30	210.20	4,539,783
2022-02-24	207.40	208.00	201.80	203.60	1,792,493
2022-02-23	207.00	214.60	207.00	211.60	1,813,627
2022-02-22	212.00	213.00	208.60	208.60	1,498,973
2022-02-21	220.40	221.60	216.00	216.80	1,308,853
2022-02-18	220.40	221.40	217.40	219.40	1,975,845
2022-02-17	222.80	222.80	219.20	219.40	2,149,755
2022-02-16	221.80	224.00	220.80	221.80	1,878,157
2022-02-15	222.00	222.80	219.40	222.60	729,949
2022-02-14	229.60	229.60	218.80	221.80	1,123,055
2022-02-11	225.60	227.60	224.00	226.40	514,135
2022-02-10	223.40	231.80	223.40	228.60	524,761
2022-02-09	229.80	231.00	226.40	229.40	664,163
2022-02-08	223.00	227.80	223.00	225.80	351,300
2022-02-07	222.20	226.80	222.20	225.80	539,212
2022-02-04	221.40	226.40	221.40	224.20	1,139,694
2022-02-03	236.60	236.60	226.20	227.60	1,197,878
2022-02-02	236.00	236.00	230.60	230.60	1,128,474
2022-02-01	234.00	234.40	230.60	231.20	657,381
2022-01-31	228.00	229.60	226.00	229.60	1,365,085
2022-01-28	225.00	229.00	225.00	227.00	1,541,660
2022-01-27	228.80	230.00	226.80	227.60	3,340,659
2022-01-26	231.80	235.00	229.60	229.60	899,968
2022-01-25	230.80	233.00	226.80	230.20	1,289,872
2022-01-24	233.20	234.80	228.00	228.00	2,055,863
2022-01-21	236.40	237.60	233.40	235.00	1,444,743
2022-01-20	239.00	239.60	236.40	237.60	777,828
2022-01-19	240.40	242.40	238.60	239.20	765,261
2022-01-18	242.00	244.20	240.40	240.80	1,485,285
2022-01-17	240.00	246.80	240.00	244.00	1,342,640
2022-01-14	245.20	247.60	245.00	246.00	973,309
2022-01-13	242.40	249.20	242.40	245.80	1,728,787
2022-01-12	256.20	257.60	246.00	248.20	3,088,224
2022-01-11	261.60	262.00	257.80	259.60	3,353,047
2022-01-10	255.40	265.20	255.40	260.80	1,419,349
2022-01-07	259.20	263.20	259.20	262.40	828,125
2022-01-06	258.00	267.20	258.00	263.00	677,442
2022-01-05	269.00	269.00	262.00	264.60	551,256
2022-01-04	262.00	267.80	260.80	265.00	1,091,344
2022-01-03	256.40	256.40	256.40	256.40	0
2021-12-31	258.00	259.00	256.40	256.40	417,270
2021-12-30	258.60	260.60	257.80	260.40	357,311
2021-12-29	267.40	267.40	260.20	260.20	582,181
2021-12-28	261.40	261.40	261.40	261.40	0
2021-12-27	261.40	261.40	261.40	261.40	0
2021-12-24	261.20	262.60	261.00	261.40	111,418
2021-12-23	259.60	260.60	257.60	260.40	1,635,341
2021-12-22	252.60	258.40	252.60	258.40	3,917,902
2021-12-21	256.60	256.60	253.00	255.00	1,136,928
2021-12-20	248.20	251.60	246.20	251.60	3,109,000
2021-12-17	260.40	260.40	252.20	254.00	1,679,761
2021-12-16	250.00	255.20	248.80	253.00	6,239,517
2021-12-15	246.20	250.80	246.00	247.00	3,235,578
2021-12-14	249.00	251.60	246.80	249.40	2,011,067
2021-12-13	239.00	255.80	238.00	250.60	4,358,623
2021-12-10	233.20	238.60	233.20	233.80	606,981
2021-12-09	243.00	243.00	237.80	238.00	617,934
2021-12-08	234.40	243.20	234.40	242.00	1,638,813
2021-12-07	241.00	242.00	237.00	240.20	565,532
2021-12-06	236.00	236.60	233.80	236.00	430,776
2021-12-03	241.60	241.60	233.40	233.80	1,612,500
2021-12-02	233.40	238.00	233.40	237.00	768,434
2021-12-01	237.40	241.00	236.20	239.40	535,979
2021-11-30	239.00	239.00	232.20	235.80	1,645,389
2021-11-29	241.80	242.40	239.00	239.80	526,701
2021-11-26	241.00	243.40	238.60	238.60	972,616
2021-11-25	252.80	252.80	245.60	247.40	715,210
2021-11-24	250.40	251.40	246.00	246.40	1,265,743
2021-11-23	247.20	252.40	247.20	250.40	632,679
2021-11-22	256.00	256.00	250.80	253.00	571,349
2021-11-19	261.20	261.20	247.40	250.60	3,669,493
2021-11-18	263.60	263.60	255.60	257.20	3,776,280
2021-11-17	260.80	261.60	259.20	259.20	1,492,593
2021-11-16	269.80	269.80	259.80	260.60	1,967,637
2021-11-15	270.00	270.00	262.80	263.20	390,944
2021-11-12	261.00	267.20	261.00	264.40	408,663
2021-11-11	258.20	265.80	258.20	263.60	973,600
2021-11-10	260.00	265.20	258.00	264.40	1,096,702
2021-11-09	263.80	263.80	259.20	259.60	1,897,244
2021-11-08	263.60	263.60	259.60	261.00	571,087
2021-11-05	262.00	263.00	258.20	261.40	706,821
2021-11-04	258.60	259.80	256.20	257.00	2,026,337
2021-11-03	261.00	262.20	253.00	259.60	1,318,795
2021-11-02	260.20	260.20	252.20	254.60	1,017,478
2021-11-01	250.00	254.80	249.80	253.80	937,879
2021-10-29	254.40	255.60	249.20	249.40	988,095
2021-10-28	255.00	255.60	252.60	254.40	1,048,768
2021-10-27	258.00	258.20	253.60	255.20	1,253,274
2021-10-26	247.00	255.00	247.00	252.60	807,206
2021-10-25	242.20	248.60	242.20	247.00	505,133
2021-10-22	257.60	257.60	245.40	248.00	2,169,181
2021-10-21	253.00	253.00	246.40	250.40	1,737,180
2021-10-20	244.00	249.40	244.00	247.20	801,487
2021-10-19	251.00	251.60	247.80	247.80	831,716
2021-10-18	244.60	250.60	244.60	250.40	800,356
2021-10-15	240.20	249.20	239.80	247.40	1,129,293
2021-10-14	241.60	241.80	237.80	239.60	615,591
2021-10-13	234.20	242.00	231.80	240.00	988,598
2021-10-12	237.60	238.60	234.80	235.20	670,545
2021-10-11	241.60	242.40	239.40	240.40	338,990
2021-10-08	248.20	248.20	240.00	241.40	761,446
2021-10-07	243.00	245.20	238.20	242.40	1,011,635
2021-10-06	240.80	243.00	235.00	237.40	843,972
2021-10-05	240.00	245.00	240.00	243.40	1,163,257
2021-10-04	246.00	246.40	241.00	241.80	1,316,111
2021-10-01	247.80	249.40	245.20	245.80	865,900
2021-09-30	254.80	254.80	249.40	250.00	2,321,312
2021-09-29	251.20	252.60	249.80	250.60	984,937
2021-09-28	250.40	252.40	249.40	250.40	1,255,495
2021-09-27	254.00	254.00	250.00	251.40	448,728
2021-09-24	250.00	251.20	249.20	250.80	2,789,061
2021-09-23	250.80	251.80	248.80	251.60	2,124,910
2021-09-22	243.20	250.00	243.20	248.60	3,894,718
2021-09-21	242.20	244.60	239.80	241.80	1,114,932
2021-09-20	251.80	253.80	241.20	242.60	1,525,328
2021-09-17	256.80	260.60	253.20	253.20	1,933,889
2021-09-16	262.60	262.60	257.00	257.40	645,977
2021-09-15	264.80	264.80	258.00	258.40	603,384
2021-09-14	266.80	266.80	258.80	260.80	418,165
2021-09-13	261.40	261.40	258.80	261.00	759,694
2021-09-10	269.80	269.80	259.40	259.80	1,614,257
2021-09-09	266.80	266.80	261.80	263.40	1,411,550
2021-09-08	267.20	268.20	262.80	264.80	1,869,779
2021-09-07	272.00	272.00	265.40	267.00	1,503,025
2021-09-06	262.20	269.00	262.20	268.20	1,008,318
2021-09-03	268.60	271.40	265.20	265.80	455,182
2021-09-02	272.00	272.00	264.20	269.00	841,424
2021-09-01	269.60	269.60	265.80	267.00	3,585,362
2021-08-31	271.00	271.00	265.80	267.00	771,392
2021-08-30	270.60	270.60	270.60	270.60	0
2021-08-27	268.00	270.60	266.80	270.60	1,087,309
2021-08-26	266.80	270.60	266.40	267.40	240,596
2021-08-25	272.20	272.20	266.40	267.20	1,443,430
2021-08-24	264.40	266.80	263.60	266.80	325,883
2021-08-23	267.20	267.20	263.40	263.40	370,921
2021-08-20	268.20	268.20	262.80	264.40	341,092
2021-08-19	261.00	267.80	260.00	264.60	1,199,684
2021-08-18	265.20	265.80	263.20	264.20	423,980
2021-08-17	265.20	266.20	263.80	264.80	529,822
2021-08-16	265.60	266.60	262.80	266.60	749,423
2021-08-13	266.00	270.20	266.00	267.20	795,120
2021-08-12	269.20	270.80	265.60	267.00	1,140,217
2021-08-11	275.60	280.20	272.20	276.00	995,789
2021-08-10	276.80	280.00	275.20	280.00	1,260,911
2021-08-09	273.60	276.80	272.20	276.80	1,309,034
2021-08-06	271.20	276.00	271.20	275.00	595,458
2021-08-05	272.60	276.60	271.20	273.60	731,812
2021-08-04	273.40	274.00	271.00	272.60	1,175,759
2021-08-03	272.80	273.80	270.60	272.00	1,357,998
2021-08-02	275.80	277.60	270.60	273.60	2,281,783
2021-07-30	283.80	283.80	265.00	270.40	2,106,254
2021-07-29	290.20	290.60	284.00	289.60	692,420
2021-07-28	280.40	286.80	280.40	283.40	447,274
2021-07-27	285.00	285.40	281.40	284.00	441,804
2021-07-26	284.20	286.20	283.40	285.20	520,925
2021-07-23	287.40	288.40	285.80	287.60	322,240
2021-07-22	287.60	290.00	285.00	285.40	432,711
2021-07-21	284.20	287.40	276.20	287.20	579,300
2021-07-20	277.00	278.60	272.80	278.00	1,118,017
2021-07-19	289.60	289.60	275.60	276.80	705,807
2021-07-16	290.40	290.40	281.80	283.80	712,825
2021-07-15	295.80	295.80	288.00	288.00	1,165,287
2021-07-14	290.20	298.00	290.20	294.60	916,692
2021-07-13	300.00	300.00	296.40	296.40	1,585,840
2021-07-12	294.80	298.20	294.20	298.20	627,926
2021-07-09	296.20	296.20	290.20	295.20	420,496
2021-07-08	298.00	298.00	288.80	290.00	488,737
2021-07-07	298.00	298.00	290.40	293.40	392,134
2021-07-06	293.00	295.20	292.00	293.20	598,839
2021-07-05	285.00	293.60	285.00	293.60	961,812
2021-07-02	287.20	289.00	285.40	286.00	448,141
2021-07-01	283.80	288.20	282.40	286.20	1,739,303
2021-06-30	281.40	282.80	278.60	282.00	2,076,878
2021-06-29	278.80	283.20	272.40	279.60	1,685,836
2021-06-28	267.80	273.20	267.80	272.60	616,129
2021-06-25	266.60	268.80	265.60	268.80	859,400
2021-06-24	267.80	270.20	265.60	265.60	553,533
2021-06-23	270.40	270.40	268.40	268.40	431,918
2021-06-22	271.40	273.00	268.00	270.00	683,482
2021-06-21	269.00	273.00	268.80	271.80	1,662,838
2021-06-18	278.20	280.00	272.40	273.60	2,170,006
2021-06-17	272.20	280.00	272.20	280.00	992,694
2021-06-16	282.60	283.20	277.00	278.80	838,471
2021-06-15	283.80	283.80	277.20	279.20	686,235
2021-06-14	277.00	279.00	276.40	277.20	590,361
2021-06-11	271.00	275.00	271.00	275.00	750,263
2021-06-10	277.60	277.60	272.60	273.40	1,025,092
2021-06-09	280.80	280.80	278.00	278.00	617,817
2021-06-08	284.00	284.00	278.00	280.00	825,073
2021-06-07	273.00	279.00	273.00	277.40	770,027
2021-06-04	273.00	276.00	272.60	276.00	855,652
2021-06-03	276.20	276.20	272.20	274.00	820,266
2021-06-02	272.20	279.80	272.20	275.00	1,272,607
2021-06-01	279.00	282.80	278.00	278.60	1,018,935
2021-05-28	277.60	281.00	277.60	277.60	823,006
2021-05-27	276.00	283.00	276.00	278.40	1,587,220
2021-05-26	284.00	284.00	278.60	282.80	873,788
2021-05-25	273.20	282.40	273.20	280.00	1,130,492
2021-05-24	278.00	281.60	278.00	280.00	951,499
2021-05-21	272.60	281.40	272.60	280.20	1,111,010
2021-05-20	265.40	282.20	265.40	278.20	2,496,187
2021-05-19	265.20	272.00	265.20	272.00	1,293,892
2021-05-18	271.60	275.60	270.20	271.40	1,790,864
2021-05-17	263.20	272.20	263.20	270.40	2,145,605
2021-05-14	258.60	270.20	258.60	269.60	562,536
2021-05-13	262.20	265.00	258.00	264.40	1,091,047
2021-05-12	270.00	270.00	263.80	264.40	1,384,507
2021-05-11	270.00	270.00	262.00	264.40	3,543,732
2021-05-10	269.00	271.40	268.60	270.80	1,196,614
2021-05-07	265.00	271.40	265.00	269.80	1,498,564
2021-05-06	260.00	268.60	260.00	268.60	1,235,051
2021-05-05	261.20	264.80	261.20	264.60	626,471
2021-05-04	263.00	266.00	258.00	262.40	1,829,296
2021-04-30	257.00	263.40	256.40	258.40	1,647,406
2021-04-29	256.00	257.00	254.60	256.40	2,146,747
2021-04-28	263.60	263.60	255.40	256.60	750,363
2021-04-27	265.60	265.60	255.60	257.80	743,628
2021-04-26	260.60	263.60	258.20	259.60	941,149
2021-04-23	265.20	265.20	256.60	260.60	692,227
2021-04-22	260.00	264.20	259.00	259.00	987,074
2021-04-21	277.60	277.60	262.00	262.60	1,178,669
2021-04-20	276.00	280.00	271.00	271.00	1,166,145
2021-04-19	270.00	279.80	270.00	278.00	1,743,370
2021-04-16	278.60	278.80	271.40	271.40	2,148,702
2021-04-15	279.60	284.00	274.00	276.80	6,707,237
2021-04-14	287.00	288.80	285.20	288.20	2,774,689
2021-04-13	289.20	298.20	286.20	287.00	2,547,707
2021-04-12	300.00	301.60	294.60	296.40	1,111,020
2021-04-09	306.80	306.80	296.20	297.60	679,082
2021-04-08	301.00	301.00	293.60	299.60	919,519
2021-04-07	288.80	294.20	288.80	294.00	766,489
2021-04-06	291.20	293.40	289.80	291.20	1,041,511
2021-04-01	281.00	290.40	278.80	288.60	1,592,542
2021-03-31	288.80	288.80	278.60	278.60	1,074,161
2021-03-30	279.00	284.40	277.00	282.00	844,380
2021-03-29	274.00	280.20	273.80	277.40	1,259,042
2021-03-26	279.00	279.20	272.60	278.00	898,517
2021-03-25	265.00	274.00	265.00	273.60	620,624
2021-03-24	268.40	270.40	267.40	269.20	1,107,622
2021-03-23	270.00	272.80	269.40	269.40	1,103,283
2021-03-22	274.00	275.40	270.00	272.80	1,206,314
2021-03-19	276.00	277.20	270.00	270.00	7,996,977
2021-03-18	273.00	280.00	273.00	275.60	904,455
2021-03-17	265.80	276.40	265.80	275.60	1,259,123
2021-03-16	267.00	273.80	267.00	272.40	968,147
2021-03-15	278.00	278.00	269.40	270.60	3,686,079
2021-03-12	280.00	280.00	271.60	273.60	2,372,655
2021-03-11	275.00	281.40	275.00	278.00	873,113
2021-03-10	277.00	282.00	276.00	276.00	960,829
2021-03-09	280.20	287.20	276.00	282.20	1,029,299
2021-03-08	282.00	287.20	279.00	287.20	1,405,287
2021-03-05	275.00	281.00	273.60	278.40	1,937,073
2021-03-04	280.60	282.40	273.80	279.40	2,303,018
2021-03-03	285.80	289.60	283.20	285.20	830,650
2021-03-02	290.60	290.60	275.00	282.20	1,794,232
2021-03-01	296.00	303.20	282.20	284.60	2,110,686
2021-02-26	294.00	309.40	288.00	295.40	1,912,381
2021-02-25	301.20	301.20	292.00	292.00	648,676
2021-02-24	295.00	298.00	291.40	294.20	778,882
2021-02-23	285.00	296.00	285.00	292.00	769,165
2021-02-22	295.80	295.80	287.60	292.00	447,331
2021-02-19	284.80	294.40	284.80	293.00	471,765
2021-02-18	302.60	305.40	288.80	290.20	1,379,111
2021-02-17	307.40	307.40	293.20	294.40	1,094,521
2021-02-16	306.60	308.60	302.40	304.00	535,896
2021-02-15	304.00	307.60	298.60	306.60	507,018
2021-02-12	297.60	298.20	293.00	297.80	301,583
2021-02-11	300.00	300.00	293.20	297.20	397,018
2021-02-10	291.40	303.80	291.40	296.60	554,537
2021-02-09	292.40	299.40	290.80	298.60	521,674
2021-02-08	295.00	295.60	289.80	293.60	905,715
2021-02-05	288.60	291.40	287.20	289.60	937,998
2021-02-04	290.40	291.60	286.60	288.00	701,767
2021-02-03	291.00	295.40	288.60	289.80	676,610
2021-02-02	294.00	294.00	287.60	291.00	638,424
2021-02-01	287.20	292.00	285.80	287.60	980,489
2021-01-29	285.40	289.80	284.60	286.40	943,884
2021-01-28	288.60	293.40	285.00	292.40	672,604
2021-01-27	303.00	304.40	291.40	291.40	900,269
2021-01-26	298.00	300.40	292.80	299.20	502,666
2021-01-25	303.00	303.20	293.40	293.60	670,781
2021-01-22	305.40	305.40	296.80	299.40	487,563
2021-01-21	304.20	310.00	303.60	304.40	849,126
2021-01-20	300.00	302.60	296.20	302.60	628,024
2021-01-19	295.00	300.20	295.00	298.00	795,375
2021-01-18	297.00	298.60	292.00	297.00	423,463
2021-01-15	296.00	298.60	294.00	297.00	1,049,549
2021-01-14	297.00	298.40	293.00	297.60	700,328
2021-01-13	292.00	298.40	291.00	293.60	730,799
2021-01-12	295.00	298.00	294.40	295.00	506,917
2021-01-11	299.80	305.60	294.60	294.60	533,122
2021-01-08	305.20	305.20	298.20	300.20	710,398
2021-01-07	302.80	302.80	294.20	297.80	1,986,863
2021-01-06	293.80	296.00	287.40	295.80	905,432
2021-01-05	281.20	291.20	279.00	288.20	862,058
2021-01-04	290.20	290.20	280.60	283.00	773,711
2020-12-31	280.00	286.00	280.00	282.40	143,160
2020-12-30	293.20	294.40	289.60	289.80	490,934
2020-12-29	295.60	296.80	287.60	291.60	902,662
2020-12-24	292.80	310.80	284.20	288.60	321,717
2020-12-23	272.40	286.20	272.40	284.20	1,936,623
2020-12-22	267.20	278.40	267.20	277.40	439,453
2020-12-21	273.20	273.80	264.20	272.60	703,175
2020-12-18	284.00	284.00	275.20	278.60	2,177,025
2020-12-17	283.40	283.80	273.80	279.00	1,029,942
2020-12-16	274.20	277.40	271.20	277.20	1,943,510
2020-12-15	260.40	269.80	260.40	269.00	1,428,917
2020-12-14	265.00	271.60	262.40	264.00	683,278
2020-12-11	265.40	268.60	262.60	265.40	933,674
2020-12-10	270.20	271.00	264.40	266.00	1,081,605
2020-12-09	267.80	269.40	264.60	265.00	710,518
2020-12-08	261.00	269.00	261.00	268.40	913,900
2020-12-07	273.80	273.80	260.00	264.80	1,483,315
2020-12-04	262.80	269.00	262.80	268.60	850,918
2020-12-03	264.20	266.60	255.00	265.80	1,362,173
2020-12-02	261.20	261.20	255.40	260.00	1,091,593
2020-12-01	245.00	260.60	245.00	257.00	1,271,025
2020-11-30	249.80	252.60	242.60	242.60	2,296,696
2020-11-27	240.80	247.20	240.80	247.20	2,047,879
2020-11-26	254.00	254.00	244.60	246.40	1,228,321
2020-11-25	254.60	260.40	253.00	253.60	952,671
2020-11-24	252.00	262.20	252.00	260.80	1,661,256
2020-11-23	253.20	261.60	253.20	258.00	966,210
2020-11-20	255.80	262.20	255.80	259.00	1,562,827
2020-11-19	270.00	270.00	260.00	260.00	3,005,994
2020-11-18	270.00	271.00	260.00	266.20	2,977,167
2020-11-17	270.20	273.80	267.00	267.80	1,628,566
2020-11-16	266.20	270.60	263.00	269.40	1,811,238
2020-11-13	267.80	269.20	262.60	263.60	1,744,785
2020-11-12	275.40	275.40	268.80	270.40	1,496,638
2020-11-11	274.20	274.20	260.20	273.00	3,035,742
2020-11-10	271.40	271.40	263.80	269.40	2,550,252
2020-11-09	248.00	266.00	242.80	266.00	2,061,766
2020-11-06	249.00	251.40	241.20	242.80	1,034,358
2020-11-05	241.60	244.00	239.60	243.80	3,444,956
2020-11-04	229.80	240.00	229.80	240.00	1,331,473
2020-11-03	236.80	237.60	234.00	235.40	1,720,071
2020-11-02	232.00	235.60	230.80	233.80	2,445,086
2020-10-30	227.20	233.20	227.20	232.20	1,512,606
2020-10-29	230.40	232.80	226.60	230.20	1,499,145
2020-10-28	223.00	229.00	223.00	225.80	3,625,439
2020-10-27	236.60	236.60	226.20	227.20	1,211,775
2020-10-26	229.40	236.40	229.40	230.80	1,317,818
2020-10-23	233.80	237.00	233.00	233.80	743,622
2020-10-22	230.00	234.40	226.60	232.60	1,261,929
2020-10-21	227.60	233.40	227.60	228.80	1,502,910
2020-10-20	225.80	235.40	225.80	232.00	1,803,496
2020-10-16	234.00	243.00	227.00	231.00	2,092,689
2020-10-15	240.60	242.00	232.00	238.80	1,554,427
2020-10-14	242.00	244.80	241.20	243.00	1,264,568
2020-10-13	248.20	248.20	240.80	241.60	3,485,140
2020-10-12	244.20	249.00	241.00	244.40	2,418,811
2020-10-09	237.80	240.80	236.60	240.80	1,048,063
2020-10-08	230.00	239.20	230.00	235.80	1,318,744
2020-10-07	236.00	240.20	233.60	234.80	1,604,937
2020-10-06	238.00	238.00	233.40	235.00	1,352,038
2020-10-05	224.00	234.00	224.00	234.00	1,883,435
2020-10-02	226.40	229.60	223.00	229.60	2,745,557
2020-10-01	223.40	230.00	222.60	228.60	969,319
2020-09-30	220.00	226.60	220.00	224.00	3,144,057
2020-09-29	215.40	222.20	215.40	221.00	1,382,903
2020-09-28	216.20	222.20	212.80	220.60	1,492,633
2020-09-25	208.20	214.00	206.80	212.60	2,089,768
2020-09-24	199.60	207.80	199.60	206.60	1,523,087
2020-09-23	199.80	209.40	199.80	203.80	1,374,676
2020-09-22	198.00	209.60	198.00	203.40	1,852,139
2020-09-21	208.60	208.60	198.60	201.20	1,632,667
2020-09-18	200.00	206.00	197.30	203.80	8,589,024
2020-09-17	203.60	204.60	201.60	202.60	1,073,013
2020-09-16	204.80	207.00	204.40	206.20	997,466
2020-09-15	207.80	210.40	205.40	206.60	1,606,629
2020-09-14	209.60	209.80	205.00	207.20	969,568
2020-09-11	203.00	208.60	202.40	206.80	1,712,076
2020-09-10	207.00	208.80	205.20	207.80	367,083
2020-09-09	207.80	211.00	206.40	207.80	1,165,594
2020-09-08	217.00	217.20	207.80	210.50	1,565,322
2020-09-07	212.00	214.40	208.80	211.80	736,590
2020-09-04	215.00	215.00	206.40	206.80	1,419,300
2020-09-03	212.80	212.80	207.40	209.80	2,062,532
2020-09-02	211.40	211.40	206.00	207.70	2,251,100
2020-09-01	210.00	210.60	201.80	205.30	1,672,433
2020-08-28	207.00	210.00	200.60	209.20	1,624,097
2020-08-27	206.60	206.60	202.60	202.60	616,210
2020-08-26	206.80	210.20	205.60	206.40	496,715
2020-08-25	212.00	214.20	206.80	206.90	1,024,922
2020-08-24	208.40	210.80	206.60	209.60	870,060
2020-08-21	213.20	213.20	202.20	203.40	665,972
2020-08-20	208.20	211.80	207.80	208.00	666,953
2020-08-19	208.80	212.60	208.80	211.50	608,352
2020-08-18	217.60	220.00	207.80	210.10	1,920,607
2020-08-17	215.80	217.80	212.80	213.40	3,368,911
2020-08-14	217.00	217.00	212.00	215.50	1,257,660
2020-08-13	215.00	221.00	215.00	215.80	2,162,613
2020-08-12	222.00	222.80	219.40	219.50	4,227,038
2020-08-11	215.00	227.00	215.00	222.00	2,803,574
2020-08-10	219.00	221.00	216.60	217.10	1,320,480
2020-08-07	223.60	223.60	216.00	216.80	731,212
2020-08-06	224.80	226.00	217.60	218.00	1,733,898
2020-08-05	236.40	236.40	229.60	230.20	1,502,953
2020-08-04	236.00	236.00	229.60	230.00	1,471,168
2020-08-03	229.40	231.60	225.40	230.50	1,185,603
2020-07-31	227.40	234.60	227.20	227.70	1,354,936
2020-07-30	239.40	239.40	228.80	234.00	1,245,638
2020-07-29	231.60	240.80	221.60	234.00	2,902,067
2020-07-28	227.40	237.60	227.40	232.00	1,446,720
2020-07-27	237.80	238.80	230.40	233.00	3,660,922
2020-07-24	241.80	241.80	236.40	237.60	889,746
2020-07-23	248.00	249.60	242.60	242.90	1,098,772
2020-07-22	245.00	251.40	244.40	249.40	1,205,325
2020-07-21	251.40	251.80	242.60	243.80	3,561,422
2020-07-20	247.00	253.60	244.00	250.90	278,040
2020-07-17	248.80	252.00	246.00	250.90	1,157,517
2020-07-16	255.20	255.80	248.80	250.50	1,108,188
2020-07-15	254.20	258.20	248.00	255.40	1,494,213
2020-07-14	244.40	248.40	241.20	248.40	920,774
2020-07-13	253.00	253.40	248.00	250.60	1,172,746
2020-07-10	240.20	248.20	240.20	246.10	1,042,881
2020-07-09	253.00	255.80	244.60	246.40	1,214,890
2020-07-08	251.00	255.60	248.20	253.20	1,799,108
2020-07-07	264.40	264.80	253.00	256.50	723,073
2020-07-06	262.40	267.20	258.00	258.40	1,053,868
2020-07-03	261.20	261.20	254.60	256.60	754,082
2020-07-02	254.00	258.00	253.20	255.50	4,562,993
2020-07-01	250.00	259.40	250.00	254.80	1,953,555
2020-06-30	257.60	259.00	252.80	257.10	404,451
2020-06-29	260.00	262.40	252.20	261.30	1,794,097
2020-06-26	273.40	273.40	258.80	267.50	722,178
2020-06-25	258.40	270.80	258.40	260.70	703,041
2020-06-24	260.20	264.20	258.40	262.40	683,363
2020-06-23	250.00	263.00	250.00	262.40	789,905
2020-06-22	243.00	257.20	243.00	255.90	783,666
2020-06-19	246.60	252.20	243.20	245.40	418,717
2020-06-18	248.00	249.40	240.60	242.40	1,114,309
2020-06-17	258.60	258.60	251.40	252.60	338,460
2020-06-16	250.60	259.60	246.60	252.60	1,728,426
2020-06-15	236.40	247.00	233.00	244.70	955,117
2020-06-12	245.20	245.20	233.80	237.20	250,528
2020-06-11	248.60	248.60	239.40	241.80	586,362
2020-06-10	250.20	264.00	250.20	252.20	530,782
2020-06-09	269.60	269.60	251.20	253.90	748,994
2020-06-08	265.60	277.00	265.60	269.20	893,187
2020-06-05	263.00	273.20	262.40	272.40	679,848
2020-06-04	256.60	262.60	255.60	261.60	760,927
2020-06-03	255.20	261.60	251.80	258.90	881,989
2020-06-02	252.60	252.60	247.80	248.90	574,446
2020-06-01	245.20	251.40	245.20	248.30	1,436,541
2020-05-29	253.80	253.80	243.40	247.80	572,192
2020-05-28	251.00	260.40	246.00	247.80	1,239,644
2020-05-27	248.60	265.80	248.60	243.70	996,461
2020-05-26	237.20	244.00	234.20	243.70	612,817
2020-05-22	235.00	236.40	228.40	236.50	294,981
2020-05-21	234.00	239.60	234.00	236.50	483,621
2020-05-20	240.00	240.80	232.00	239.10	823,090
2020-05-19	240.00	241.00	232.80	240.30	1,319,711
2020-05-18	228.80	235.00	228.80	234.70	347,788
2020-05-15	231.80	233.20	220.60	224.50	810,729
2020-05-14	217.40	227.00	214.40	225.80	1,605,012
2020-05-13	226.00	226.00	216.40	219.70	776,475
2020-05-12	233.40	233.40	220.60	226.20	1,127,376
2020-05-11	230.00	233.20	224.40	229.80	1,193,372
2020-05-07	226.20	228.80	221.60	224.40	816,653
2020-05-06	225.00	228.60	218.00	221.10	616,551
2020-05-05	224.40	226.40	217.80	219.60	612,129
2020-05-04	219.40	221.60	208.60	218.80	875,180
2020-05-01	223.80	223.80	215.00	215.70	481,434
2020-04-30	237.00	238.80	220.80	234.40	394,226
2020-04-29	222.20	235.40	222.00	234.40	624,695
2020-04-28	212.60	220.60	210.80	210.50	1,027,953
2020-04-27	211.40	215.80	208.60	210.50	1,094,857
2020-04-24	213.20	213.80	200.40	207.30	895,017
2020-04-23	208.40	211.00	201.40	210.20	1,018,167
2020-04-22	200.00	209.40	199.40	197.40	489,822
2020-04-21	203.40	209.20	197.20	197.40	2,682,128
2020-04-20	206.40	213.60	203.20	208.20	967,216
2020-04-17	198.70	209.80	198.70	203.40	1,220,174
2020-04-16	200.60	205.00	194.00	197.95	1,591,740
2020-04-15	211.80	211.80	193.10	197.15	1,907,611
2020-04-14	233.80	233.80	219.00	230.80	526,662
2020-04-09	215.60	232.20	214.80	230.80	1,519,710
2020-04-08	208.40	212.60	202.60	210.60	1,339,020
2020-04-07	195.70	210.00	195.70	192.65	966,434
2020-04-06	181.10	198.90	181.10	182.90	838,677
2020-04-03	194.90	194.90	190.00	193.80	88,878
2020-04-03	194.90	194.90	183.20	182.90	1,110,986
2020-04-02	195.20	197.70	190.40	193.80	1,184,827
2020-04-02	195.20	197.60	190.40	192.55	481,352
2020-04-01	204.80	204.80	189.80	192.60	2,810,269
2020-04-01	204.80	204.80	189.80	200.20	1,170,893
2020-03-31	201.60	209.80	197.55	200.43	757,392
2020-03-30	197.15	199.25	186.55	192.33	658,281
2020-03-27	195.35	198.05	190.30	200.35	1,780,572
2020-03-26	199.35	205.50	188.95	204.60	1,208,349
2020-03-25	199.60	211.10	189.60	195.50	1,082,744
2020-03-24	165.05	184.80	164.55	166.23	1,337,402
2020-03-23	176.05	180.50	161.65	177.73	1,282,944
2020-03-20	179.75	187.60	174.50	174.60	844,061
2020-03-19	175.65	184.00	168.45	176.90	596,890
2020-03-18	181.85	182.25	164.80	186.33	527,134
2020-03-17	192.80	201.20	171.00	193.25	1,600,977
2020-03-16	208.50	208.50	174.60	214.30	1,911,144
2020-03-13	216.70	231.50	209.30	211.20	1,412,868
2020-03-12	234.20	234.20	217.60	247.20	607,880
2020-03-11	252.20	261.50	250.50	253.90	756,762
2020-03-10	255.80	270.40	253.10	255.65	1,457,214
2020-03-09	274.40	274.90	255.50	281.15	1,202,848
2020-03-06	289.50	290.10	275.80	296.75	1,421,961
2020-03-05	305.00	306.50	294.30	306.05	1,555,027
2020-03-04	318.60	319.40	305.70	316.05	2,752,222
2020-03-03	319.40	327.00	313.40	312.15	2,627,708
2020-03-02	307.50	312.60	298.10	302.60	1,952,404
2020-02-28	320.00	320.00	297.60	328.50	4,232,368
2020-02-27	342.80	343.50	325.20	349.40	2,554,941
2020-02-26	363.30	363.30	346.70	364.60	1,304,325
2020-02-25	378.80	379.80	364.60	375.85	675,765
2020-02-24	381.10	381.90	376.20	390.10	638,219
2020-02-21	385.20	393.40	385.20	390.10	766,312
2020-02-20	386.40	393.70	386.40	393.15	1,811,981
2020-02-19	392.00	393.50	387.30	391.70	911,359
2020-02-18	409.20	409.20	389.70	390.65	1,923,133
2020-02-17	410.20	437.80	403.60	410.95	5,283,667
2020-02-14	389.70	397.20	388.30	396.40	1,139,346
2020-02-13	400.00	400.00	386.60	390.55	1,393,014
2020-02-12	393.80	398.90	390.60	398.00	1,414,370
2020-02-11	389.70	398.30	389.70	396.85	1,601,436
2020-02-10	368.60	390.40	368.60	389.70	2,358,261
2020-02-07	374.20	381.00	372.00	372.90	1,380,999
2020-02-06	393.60	393.60	378.70	379.20	1,236,501
2020-02-05	395.60	399.00	385.10	386.35	2,068,886
2020-02-04	387.80	399.00	387.80	396.50	1,075,650
2020-02-03	383.80	392.60	383.80	390.70	1,510,968
2020-01-31	397.40	397.40	385.00	390.60	748,363
2020-01-30	388.50	393.00	386.60	390.60	1,485,931
2020-01-29	384.80	391.70	384.70	391.05	665,884
2020-01-28	383.20	387.70	377.10	384.85	688,850
2020-01-27	388.00	389.40	375.90	376.70	1,014,944
2020-01-24	383.70	391.70	383.70	388.80	664,885
2020-01-23	383.90	386.50	382.60	383.80	1,023,744
2020-01-22	382.50	387.10	382.50	386.25	718,437
2020-01-21	380.40	385.50	379.90	382.60	1,281,851
2020-01-20	384.20	389.00	384.20	386.30	467,855
2020-01-17	388.70	391.40	387.00	388.30	1,023,681
2020-01-16	394.50	394.50	382.40	387.55	1,079,837
2020-01-15	395.30	395.30	387.80	388.90	925,879
2020-01-14	389.40	394.30	389.30	390.80	1,238,436
2020-01-13	384.90	396.20	384.90	391.85	1,703,117
2020-01-10	396.70	397.30	385.90	387.25	2,161,343
2020-01-09	405.90	409.40	401.60	403.70	1,231,891
2020-01-08	399.60	409.60	399.60	404.60	1,285,228
2020-01-07	410.80	412.80	406.50	407.55	1,044,646
2020-01-06	403.20	408.20	402.00	404.75	1,029,016
2020-01-03	412.00	412.20	406.60	408.10	1,135,697
2020-01-02	409.40	417.80	409.40	414.75	944,947
2019-12-31	410.10	414.10	409.60	410.45	168,311
2019-12-30	411.50	416.00	410.20	412.45	397,986
2019-12-27	416.50	416.50	411.40	415.40	495,994
2019-12-24	407.10	417.40	407.10	416.70	203,904
2019-12-23	408.80	413.60	405.20	409.15	713,620
2019-12-20	410.60	414.40	406.60	406.85	1,633,496
2019-12-19	416.50	417.80	411.60	412.80	747,772
2019-12-18	409.20	415.70	409.20	413.20	1,982,985
2019-12-17	415.40	416.80	410.00	414.90	2,016,655
2019-12-16	400.20	423.20	400.20	421.15	2,698,840
2019-12-13	402.00	414.80	396.20	400.85	4,580,772
2019-12-12	385.00	388.10	381.00	386.30	1,379,410
2019-12-11	378.00	384.30	378.00	382.90	1,041,872
2019-12-10	380.20	386.20	377.90	382.90	1,058,305
2019-12-09	371.70	386.60	371.70	384.90	1,533,809
2019-12-06	373.10	376.00	371.20	369.20	137,524
2019-12-05	366.20	371.20	365.20	367.30	448,388
2019-12-04	361.40	368.10	358.30	367.30	840,274
2019-12-03	365.00	370.00	358.20	359.65	957,433
2019-12-02	362.60	371.00	362.60	367.65	1,657,835
2019-11-29	371.90	372.40	364.30	365.90	1,077,012
2019-11-28	371.30	376.90	370.90	371.10	1,045,124
2019-11-27	373.40	378.30	371.50	375.05	873,251
2019-11-26	373.00	375.90	372.60	373.05	994,100
2019-11-25	368.40	375.20	368.40	373.30	721,845
2019-11-22	367.20	369.50	364.50	366.90	1,805,243
2019-11-21	358.70	364.00	357.10	363.45	858,638
2019-11-20	363.80	365.50	361.00	363.20	1,024,948
2019-11-19	363.60	372.80	363.60	367.15	893,730
2019-11-18	363.00	364.50	360.50	363.15	755,829
2019-11-15	358.60	359.20	350.20	358.90	1,169,721
2019-11-14	357.20	362.40	356.70	357.40	1,086,718
2019-11-13	362.00	362.00	357.50	359.60	988,717
2019-11-12	363.10	363.10	358.30	362.90	952,852
2019-11-11	358.10	361.00	353.50	359.55	655,111
2019-11-08	360.20	363.70	357.80	358.15	1,161,717
2019-11-07	360.30	364.50	358.10	363.15	1,540,468
2019-11-06	359.10	359.10	354.80	356.70	700,306
2019-11-05	352.00	359.30	351.30	358.65	1,231,997
2019-11-04	347.30	349.40	345.40	347.80	986,527
2019-11-01	346.60	346.60	339.00	343.00	1,256,662
2019-10-31	345.10	348.20	342.60	344.40	1,569,387
2019-10-30	345.20	349.50	344.60	346.70	1,843,900
2019-10-29	346.40	348.90	344.00	346.15	843,902
2019-10-28	335.80	346.50	335.80	346.15	991,612
2019-10-25	344.50	345.30	335.50	337.70	1,738,264
2019-10-24	339.30	346.40	338.50	343.40	1,879,406
2019-10-23	332.70	339.30	332.60	337.50	1,621,670
2019-10-22	339.30	340.70	334.80	339.05	1,263,204
2019-10-21	331.00	340.70	330.20	337.40	1,783,327
2019-10-18	328.10	335.70	328.10	330.95	1,337,982
2019-10-17	327.10	334.90	319.70	329.20	1,988,943
2019-10-16	328.00	331.30	322.80	328.00	1,389,895
2019-10-15	320.40	332.80	319.20	332.00	922,380
2019-10-14	330.00	330.00	310.90	316.10	1,670,536
2019-10-11	314.20	337.30	313.50	336.20	3,201,390
2019-10-10	315.60	318.80	314.10	313.65	815,277
2019-10-09	315.40	316.40	310.30	313.65	1,930,552
2019-10-08	320.50	321.20	312.80	317.80	1,495,790
2019-10-07	325.80	326.00	320.10	321.60	860,740
2019-10-04	330.90	330.90	319.80	323.75	1,006,748
2019-10-03	332.60	335.40	324.90	327.85	917,294
2019-10-02	341.60	341.60	334.70	344.35	895,961
2019-10-01	353.30	356.60	344.10	344.35	1,470,679
2019-09-30	357.00	361.30	355.40	355.85	1,053,842
2019-09-27	354.70	359.20	354.00	358.60	1,785,687
2019-09-26	348.80	356.10	347.80	352.90	1,110,678
2019-09-25	353.40	353.40	341.80	349.95	1,405,163
2019-09-24	362.60	365.20	353.20	354.30	1,329,643
2019-09-23	362.00	362.60	355.80	360.40	1,118,072
2019-09-20	363.50	369.90	357.60	359.95	1,743,540
2019-09-19	357.80	365.40	357.80	363.95	955,789
2019-09-18	358.90	363.30	357.80	360.40	904,440
2019-09-17	364.10	364.10	358.90	358.85	812,336
2019-09-16	369.30	369.30	359.80	364.25	1,639,388
2019-09-13	362.70	369.60	360.40	368.50	805,993
2019-09-12	365.60	366.00	356.20	361.85	1,021,931
2019-09-11	363.10	371.10	361.90	364.15	1,307,383
2019-09-10	352.80	362.30	350.30	361.35	8,219,049
2019-09-09	355.80	355.80	350.80	352.40	921,884
2019-09-06	356.00	357.80	348.00	352.30	1,101,535
2019-09-05	347.40	358.20	347.40	357.45	1,409,959
2019-09-04	345.50	354.40	345.20	347.10	1,437,430
2019-09-03	342.00	343.10	340.00	342.95	1,557,019
2019-09-02	343.00	345.20	339.40	343.10	1,074,060
2019-08-30	340.20	344.90	340.20	340.60	549,555
2019-08-29	335.20	339.70	334.20	337.70	451,541
2019-08-28	343.40	343.40	335.60	337.70	1,078,333
2019-08-27	341.30	344.10	337.50	342.55	883,266
2019-08-23	347.60	349.30	342.60	343.10	365,440
2019-08-22	344.00	345.00	339.60	343.10	949,458
2019-08-21	340.60	346.10	339.60	343.95	809,424
2019-08-20	346.70	349.10	338.60	339.00	1,223,140
2019-08-19	342.50	346.20	341.50	344.60	1,340,737
2019-08-16	333.60	341.00	333.60	340.45	961,029
2019-08-15	336.00	336.40	331.00	333.20	2,050,116
2019-08-14	339.40	340.30	331.80	332.25	1,605,558
2019-08-13	336.70	339.20	328.40	338.55	1,591,808
2019-08-12	342.80	347.40	333.40	334.15	893,436
2019-08-09	342.40	344.20	339.50	340.10	869,056
2019-08-08	352.80	356.20	339.70	341.40	1,488,800
2019-08-07	352.10	353.20	343.20	346.60	1,355,159
2019-08-06	354.60	359.70	349.40	350.60	863,146
2019-08-05	352.20	354.80	346.20	354.10	1,354,051
2019-08-02	360.60	360.60	353.50	355.85	1,159,389
2019-08-01	370.50	373.20	360.70	364.85	1,977,552
2019-07-31	385.00	387.60	373.70	374.40	2,017,200
2019-07-30	385.30	389.30	379.80	382.55	1,297,896
2019-07-29	375.20	385.70	375.20	382.45	2,070,896
2019-07-26	376.20	378.70	374.80	376.70	862,974
2019-07-25	382.80	382.80	376.00	378.45	1,265,385
2019-07-24	383.00	384.50	378.50	380.90	860,674
2019-07-23	376.90	384.80	376.90	381.30	787,497
2019-07-22	377.10	382.90	376.70	378.40	1,613,183
2019-07-19	376.40	384.80	376.40	378.10	2,414,117
2019-07-18	380.00	381.30	374.20	376.30	1,738,725
2019-07-17	390.90	390.90	382.60	382.50	2,408,023
2019-07-16	388.10	390.40	384.70	390.05	1,729,064
2019-07-15	388.00	392.60	387.70	390.10	1,386,035
2019-07-12	389.50	391.10	387.80	389.65	520,836
2019-07-11	389.60	391.00	385.90	387.25	642,134
2019-07-10	387.70	393.00	387.70	391.00	865,862
2019-07-09	389.70	391.40	387.60	388.95	1,555,916
2019-07-08	376.70	395.60	376.70	391.25	1,558,503
2019-07-05	408.20	409.20	399.40	399.85	1,243,494
2019-07-04	402.30	410.30	402.30	406.75	897,343
2019-07-03	397.30	404.60	396.60	400.60	2,975,117
2019-07-02	420.00	424.90	392.00	396.90	4,109,791
2019-07-01	426.50	435.00	426.50	431.00	1,123,141
2019-06-28	431.90	431.90	419.10	420.55	2,397,950
2019-06-27	427.90	430.00	424.90	425.05	1,090,219
2019-06-26	417.00	426.50	416.90	425.05	4,541,319
2019-06-25	408.90	412.30	407.70	412.05	1,480,244
2019-06-24	415.40	419.20	412.00	413.15	1,419,730
2019-06-21	410.90	418.30	410.90	412.35	1,480,096
2019-06-20	410.40	418.30	409.50	412.35	4,100,514
2019-06-19	410.70	411.20	404.80	407.30	1,574,214
2019-06-18	395.80	409.30	389.80	406.75	2,875,372
2019-06-17	390.50	394.50	386.10	393.05	1,583,803
2019-06-14	375.70	386.10	374.60	385.80	1,612,858
2019-06-13	373.80	378.50	373.40	374.25	667,334
2019-06-12	377.30	378.10	372.50	375.40	768,431
2019-06-11	375.60	381.20	375.60	378.30	1,326,367
2019-06-10	376.20	376.80	370.20	375.60	1,125,040
2019-06-07	375.80	376.30	372.50	375.55	1,379,772
2019-06-06	375.60	377.80	370.90	374.60	2,076,238
2019-06-05	376.50	379.00	374.10	375.25	954,674
2019-06-04	362.10	375.90	359.20	375.00	1,969,253
2019-06-03	366.60	366.60	357.10	361.75	1,769,898
2019-05-31	365.60	368.10	363.00	366.05	1,052,726
2019-05-30	359.40	368.20	359.40	366.05	1,319,476
2019-05-29	359.00	359.70	356.50	359.00	1,146,755
2019-05-28	361.70	362.10	357.80	360.85	1,591,814
2019-05-24	360.00	363.40	358.80	360.20	666,428
2019-05-23	362.30	362.40	355.60	356.50	1,575,817
2019-05-22	364.70	367.80	361.20	363.30	3,360,227
2019-05-21	363.70	364.50	359.30	362.40	1,191,912
2019-05-20	365.00	365.00	356.80	358.25	1,215,495
2019-05-17	367.00	367.00	359.90	363.75	856,209
2019-05-16	363.90	367.30	358.40	366.40	978,203
2019-05-15	360.70	368.90	356.10	360.10	895,846
2019-05-14	353.00	359.50	352.30	358.30	1,847,624
2019-05-13	360.60	360.60	351.10	351.30	1,392,703
2019-05-10	358.40	360.90	356.20	357.35	2,275,465
2019-05-09	359.90	359.90	352.60	354.45	1,528,502
2019-05-08	362.30	363.10	358.00	360.10	886,007
2019-05-07	363.90	365.60	360.20	361.45	1,442,868
2019-05-03	370.70	370.80	364.50	365.55	820,133
2019-05-02	365.60	371.20	364.80	366.85	1,832,668
2019-05-01	375.20	378.50	370.20	372.20	932,324
2019-04-30	383.00	389.60	374.10	375.50	1,476,112
2019-04-29	390.00	391.80	384.00	384.60	1,651,218
2019-04-26	392.80	394.90	387.70	388.75	1,470,392

Share	Price	Change
C4x Discry Hdgs (C4XD)	12.00	27.32%
Oracle Power (ORCP)	0.0315	25%
Darktrace (DARK)	608.60	17.72%
Metals Exploration (MTL)	5.50	15.79%
Mosman Oil Gas (MSMN)	0.0185	12.12%

Share	Price	Change
Indus Gas (INDI)	7.50	-36.71%
Aukett Swanke (AUK)	1.35	-12.9%
Horizonte Minerals (HZM)	0.425	-10.53%
Destiny Pharma. (DEST)	15.00	-10.45%
Redx Pharma (REDX)	9.00	-10%

Share	Price	Volume
88 Energy (88E)	0.1675	230,968,444
Mosman Oil Gas (MSMN)	0.0185	181,340,611
Cap-xx (CPX)	0.0925	94,198,433
Supply@me Cap (SYME)	0.026	93,254,238
Tower Resources (TRP)	0.0195	69,304,203