Legal & General Share History

Legal & General Share Price history. The following table shows end-of-day data LGEN historical share prices for Legal & General, 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.

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

Date	Open	High	Low	Close	Volume
2024-04-25	235.00	238.00	231.40	232.80	37,033,204
2024-04-24	253.50	254.20	248.60	248.60	34,968,783
2024-04-23	252.00	254.80	251.90	253.10	19,640,625
2024-04-22	248.00	251.90	247.00	250.40	15,813,295
2024-04-19	243.50	245.00	241.80	244.60	25,626,585
2024-04-18	245.90	246.10	243.90	245.00	14,482,485
2024-04-17	242.90	245.50	242.10	243.00	17,347,016
2024-04-16	245.60	246.00	241.90	243.30	17,557,866
2024-04-15	248.20	251.70	247.40	249.60	12,022,161
2024-04-12	250.30	251.20	246.60	247.60	9,866,642
2024-04-11	249.60	251.80	246.40	248.30	15,029,518
2024-04-10	254.20	257.80	247.40	250.20	19,103,973
2024-04-09	252.20	256.50	250.90	252.00	12,709,363
2024-04-08	251.40	253.30	251.40	252.70	14,287,106
2024-04-05	251.60	252.20	249.40	251.10	12,729,131
2024-04-04	251.60	257.10	251.60	254.80	19,816,297
2024-04-03	250.30	252.30	249.00	250.90	19,255,169
2024-04-02	253.80	254.80	250.90	251.00	14,328,836
2024-04-01	254.40	254.40	254.40	254.40	0
2024-03-29	254.40	254.40	254.40	254.40	0
2024-03-28	254.60	255.50	253.10	254.40	16,374,581
2024-03-27	254.80	256.20	254.60	255.50	8,272,169
2024-03-26	253.50	256.60	252.70	255.00	12,392,760
2024-03-25	255.20	256.30	253.10	254.30	9,667,524
2024-03-22	252.80	257.00	252.70	256.20	20,187,325
2024-03-21	251.40	253.90	250.40	252.60	16,515,981
2024-03-20	246.40	248.80	245.30	248.20	7,642,086
2024-03-19	246.60	250.60	245.10	246.30	13,056,426
2024-03-18	243.80	247.20	241.30	247.10	20,008,348
2024-03-15	246.00	246.50	243.90	243.90	46,862,020
2024-03-14	245.50	249.30	244.60	245.70	13,255,841
2024-03-13	248.70	249.60	245.40	245.40	23,469,393
2024-03-12	248.60	249.90	247.80	248.40	12,251,393
2024-03-11	247.60	249.10	244.70	246.70	18,319,313
2024-03-08	244.30	250.60	244.00	249.60	23,321,325
2024-03-07	240.40	245.30	240.40	244.80	21,751,088
2024-03-06	240.00	243.70	233.30	243.30	29,411,825
2024-03-05	241.40	245.40	241.00	245.40	16,725,363
2024-03-04	242.30	243.50	240.80	242.90	12,976,768
2024-03-01	245.00	245.50	240.90	243.10	14,730,860
2024-02-29	240.40	244.40	240.00	242.10	13,493,648
2024-02-28	241.20	242.00	237.80	239.00	18,858,330
2024-02-27	241.20	242.80	238.70	240.30	13,765,314
2024-02-26	240.70	242.50	239.40	241.30	20,318,713
2024-02-23	241.20	242.00	238.80	242.00	19,380,892
2024-02-22	241.40	243.00	239.60	241.00	17,682,447
2024-02-21	241.10	241.80	239.60	240.00	26,206,507
2024-02-20	237.80	244.00	237.80	241.40	9,931,644
2024-02-19	240.00	240.40	237.60	238.70	9,780,456
2024-02-16	239.70	240.20	237.80	240.20	12,117,379
2024-02-15	237.20	238.00	235.00	237.40	8,833,246
2024-02-14	232.20	237.40	232.20	235.20	19,100,470
2024-02-13	234.80	235.40	229.40	230.80	13,350,024
2024-02-12	234.20	236.70	233.60	235.50	24,964,465
2024-02-09	239.10	239.10	232.40	233.80	38,103,611
2024-02-08	244.20	245.90	241.30	241.30	13,794,534
2024-02-07	251.50	252.50	243.30	244.10	33,029,188
2024-02-06	250.10	253.00	245.90	251.50	22,425,598
2024-02-05	253.30	254.50	248.00	249.30	19,093,795
2024-02-02	253.90	254.80	252.00	253.50	13,607,986
2024-02-01	252.50	257.40	250.70	250.90	10,854,464
2024-01-31	258.10	258.70	255.00	255.00	12,171,739
2024-01-30	254.50	257.70	253.70	256.30	21,404,861
2024-01-29	256.00	256.00	252.00	253.80	11,414,704
2024-01-26	253.20	256.20	251.80	255.50	11,485,378
2024-01-25	253.00	253.90	251.50	252.70	10,034,897
2024-01-24	251.80	253.40	250.30	253.40	8,562,624
2024-01-23	252.00	253.30	250.20	250.20	11,708,402
2024-01-22	249.10	251.10	247.90	250.60	14,079,034
2024-01-19	246.90	248.60	246.10	246.70	14,824,740
2024-01-18	240.60	246.00	240.50	244.90	11,344,100
2024-01-17	242.00	242.50	239.80	240.60	13,423,989
2024-01-16	251.50	251.50	246.60	247.50	44,448,745
2024-01-15	251.70	253.80	251.20	252.50	10,394,748
2024-01-12	248.90	253.30	248.90	251.30	16,902,351
2024-01-11	251.80	254.00	247.30	247.70	11,802,129
2024-01-10	250.50	251.70	248.10	249.40	16,283,037
2024-01-09	250.80	251.30	248.30	250.70	14,784,660
2024-01-08	244.60	250.60	244.60	250.60	14,576,357
2024-01-05	244.40	244.80	241.40	243.80	10,915,888
2024-01-04	243.70	246.70	243.70	246.20	6,989,857
2024-01-03	248.10	249.70	243.30	244.40	10,894,207
2024-01-02	250.90	252.40	247.10	248.50	5,879,246
2024-01-01	251.10	251.10	251.10	251.10	0
2023-12-29	251.70	252.10	250.80	251.10	4,511,994
2023-12-28	252.10	252.90	250.00	251.30	4,811,873
2023-12-27	250.10	251.90	249.10	251.30	6,433,136
2023-12-26	250.10	250.10	250.10	250.10	0
2023-12-25	250.10	250.10	250.10	250.10	0
2023-12-22	247.90	250.80	247.50	250.10	3,608,160
2023-12-21	249.70	250.30	247.40	248.60	9,322,305
2023-12-20	250.40	252.00	248.60	251.20	20,397,990
2023-12-19	245.00	246.60	244.40	245.70	7,359,693
2023-12-18	245.00	246.30	243.90	244.90	8,860,726
2023-12-15	247.00	249.10	245.60	246.50	24,939,605
2023-12-14	245.30	249.70	244.50	245.90	17,358,390
2023-12-13	244.60	244.90	241.30	241.90	15,002,037
2023-12-12	241.40	244.70	241.10	244.70	14,036,328
2023-12-11	240.90	241.50	237.70	240.30	9,668,271
2023-12-08	239.70	242.10	238.40	240.90	16,342,078
2023-12-07	234.20	240.30	233.20	239.70	17,739,756
2023-12-06	230.20	235.70	228.90	235.70	22,023,430
2023-12-05	226.30	228.10	225.80	228.00	8,145,134
2023-12-04	226.90	228.90	226.90	227.40	8,898,239
2023-12-01	228.10	230.20	225.60	227.50	10,005,451
2023-11-30	229.20	230.80	227.50	229.30	23,550,025
2023-11-29	226.00	229.60	225.40	228.50	11,441,905
2023-11-28	227.30	228.50	225.10	225.20	12,286,064
2023-11-27	229.00	230.00	227.90	228.10	7,641,930
2023-11-24	227.50	229.40	226.30	229.00	14,663,143
2023-11-23	228.10	228.80	225.60	227.60	17,193,663
2023-11-22	229.70	230.50	227.10	227.60	10,312,826
2023-11-21	230.90	231.40	228.30	229.00	7,541,878
2023-11-20	230.10	232.00	229.50	232.00	7,635,888
2023-11-17	226.50	230.70	226.50	229.60	16,487,802
2023-11-16	228.60	230.10	225.80	226.10	10,303,388
2023-11-15	227.90	231.20	227.70	229.10	12,351,199
2023-11-14	225.10	227.20	222.50	226.80	10,126,835
2023-11-13	221.50	225.30	221.50	225.10	8,873,504
2023-11-10	222.20	222.30	218.90	220.50	5,722,494
2023-11-09	219.40	223.70	218.40	222.90	10,369,139
2023-11-08	220.30	221.20	217.10	220.70	9,206,596
2023-11-07	221.30	223.00	221.10	221.80	13,445,279
2023-11-06	223.00	225.70	222.00	222.10	17,555,957
2023-11-03	224.00	225.60	221.60	222.70	24,265,531
2023-11-02	216.30	222.50	216.00	222.50	34,539,068
2023-11-01	212.60	216.20	211.90	214.80	13,653,888
2023-10-31	210.30	213.90	210.10	211.40	11,872,104
2023-10-30	208.80	211.60	208.80	207.50	5,453,090
2023-10-27	208.80	210.20	206.70	207.50	6,662,250
2023-10-26	206.00	209.00	204.60	208.00	12,454,447
2023-10-25	206.00	207.00	203.20	206.70	12,692,463
2023-10-24	208.50	208.50	205.20	205.80	33,782,388
2023-10-23	208.50	209.00	205.60	208.20	10,121,081
2023-10-20	210.30	211.20	207.10	208.20	18,596,250
2023-10-19	214.80	214.80	211.70	211.80	13,907,822
2023-10-18	217.80	218.50	214.80	215.10	11,063,220
2023-10-17	218.50	219.40	217.00	217.20	10,467,997
2023-10-16	218.10	219.90	216.70	218.30	12,604,398
2023-10-13	220.70	222.00	216.30	216.30	9,115,524
2023-10-12	221.60	222.30	219.20	220.90	10,857,666
2023-10-11	218.50	221.20	217.90	220.10	16,484,663
2023-10-10	216.70	219.60	216.70	219.10	27,524,025
2023-10-09	216.20	216.70	214.00	214.30	20,775,508
2023-10-06	212.60	220.60	212.60	217.10	20,573,121
2023-10-05	210.00	212.10	209.40	210.40	12,672,731
2023-10-04	210.00	213.20	208.00	209.60	36,481,739
2023-10-03	215.00	217.20	212.90	212.90	19,391,413
2023-10-02	223.00	223.60	215.70	215.70	16,676,736
2023-09-29	223.10	224.20	221.90	222.50	13,327,434
2023-09-28	222.30	223.10	220.40	221.80	16,738,575
2023-09-27	224.90	226.00	221.70	223.00	12,134,886
2023-09-26	222.80	227.00	222.70	225.20	18,172,131
2023-09-25	225.30	226.00	222.70	224.10	22,709,264
2023-09-22	227.50	228.60	226.10	226.50	18,593,674
2023-09-21	227.30	232.80	227.10	229.10	15,481,754
2023-09-20	227.30	231.50	227.30	230.50	12,373,837
2023-09-19	225.50	229.50	225.50	226.40	14,135,842
2023-09-18	227.50	230.00	224.60	224.90	12,851,914
2023-09-15	229.60	231.30	228.00	229.30	33,474,720
2023-09-14	224.30	227.80	221.50	227.30	18,275,242
2023-09-13	220.00	224.60	220.00	224.00	22,124,470
2023-09-12	220.40	222.80	219.50	220.50	25,466,384
2023-09-11	218.30	220.80	218.30	220.00	14,636,655
2023-09-08	214.00	216.60	212.30	216.60	15,201,282
2023-09-07	212.60	214.80	212.00	213.60	16,237,813
2023-09-06	214.70	214.90	212.70	213.90	11,021,342
2023-09-05	214.70	217.50	214.10	216.00	9,769,567
2023-09-04	219.80	220.40	215.70	216.30	9,161,156
2023-09-01	219.30	219.80	218.20	218.60	12,899,303
2023-08-31	219.90	221.00	218.70	218.70	26,877,498
2023-08-30	221.30	222.80	219.50	219.50	12,988,431
2023-08-29	215.50	220.50	215.50	220.30	46,417,789
2023-08-28	212.70	212.70	212.70	212.70	0
2023-08-25	214.70	216.80	212.70	212.70	23,103,014
2023-08-24	216.80	218.00	214.30	214.40	11,206,228
2023-08-23	219.90	222.70	219.40	220.00	15,454,967
2023-08-22	218.10	220.60	216.90	218.80	18,515,124
2023-08-21	217.50	219.30	217.00	217.30	20,095,391
2023-08-18	219.10	220.60	217.00	218.50	25,104,136
2023-08-17	221.00	222.40	219.80	220.00	16,128,553
2023-08-16	224.60	229.00	221.10	222.00	23,376,403
2023-08-15	234.00	234.50	222.90	226.10	28,028,937
2023-08-14	230.50	234.30	230.10	233.10	15,528,906
2023-08-11	231.80	232.90	229.60	230.10	9,026,207
2023-08-10	230.20	234.40	229.80	233.00	15,027,010
2023-08-09	229.70	230.40	228.20	228.90	18,695,910
2023-08-08	227.50	229.50	226.90	227.60	10,495,405
2023-08-07	227.80	229.90	227.40	228.80	7,789,878
2023-08-04	226.80	228.80	225.50	228.30	8,228,689
2023-08-03	224.00	228.20	223.40	226.20	13,464,803
2023-08-02	227.80	230.20	224.10	224.70	34,841,899
2023-08-01	232.40	232.40	229.80	230.40	20,367,148
2023-07-31	233.90	234.40	231.90	233.40	10,817,680
2023-07-28	237.20	237.90	232.90	234.40	10,413,720
2023-07-27	238.30	238.30	235.30	237.60	11,110,608
2023-07-26	234.60	236.60	233.20	236.60	22,196,485
2023-07-25	233.00	236.10	232.90	235.20	7,044,924
2023-07-24	230.50	235.90	230.50	233.80	8,726,264
2023-07-21	236.00	236.30	230.80	231.70	11,213,099
2023-07-20	237.20	239.50	234.30	234.90	14,950,759
2023-07-19	231.20	238.40	231.00	236.80	26,652,509
2023-07-18	223.00	226.70	222.50	226.60	11,990,630
2023-07-17	223.90	225.00	222.90	223.90	9,632,066
2023-07-14	226.10	226.30	223.80	223.80	24,428,707
2023-07-13	228.30	229.50	225.20	227.50	12,784,680
2023-07-12	226.90	231.40	226.50	228.90	25,960,173
2023-07-11	223.50	226.80	222.90	226.40	21,705,947
2023-07-10	219.80	223.40	219.10	222.50	15,648,444
2023-07-07	218.60	220.80	217.90	220.80	13,078,933
2023-07-06	223.00	223.00	218.60	218.70	28,226,473
2023-07-05	226.20	226.20	222.30	223.60	18,494,030
2023-07-04	230.10	230.10	228.20	228.40	11,238,718
2023-07-03	228.60	231.00	228.30	229.30	15,846,734
2023-06-30	225.40	228.80	225.00	227.30	11,153,107
2023-06-29	227.00	227.70	224.00	224.40	12,541,353
2023-06-28	226.10	229.30	226.10	227.70	11,294,177
2023-06-27	227.20	228.40	224.80	226.50	10,635,516
2023-06-26	223.50	225.50	221.00	224.90	11,733,848
2023-06-23	221.60	223.50	220.30	223.00	12,223,452
2023-06-22	223.40	226.00	222.80	223.00	23,164,164
2023-06-21	226.10	228.70	225.40	225.50	15,115,764
2023-06-20	228.00	231.20	227.80	229.20	8,834,321
2023-06-19	229.00	231.90	228.40	228.80	8,372,039
2023-06-16	233.00	235.90	229.80	230.40	36,515,815
2023-06-15	236.40	236.40	230.10	232.00	17,384,717
2023-06-14	235.50	238.90	234.90	238.00	15,103,998
2023-06-13	242.00	242.90	234.50	235.70	19,219,766
2023-06-12	241.90	243.00	239.90	240.40	17,042,007
2023-06-09	238.30	240.70	237.80	239.40	20,386,799
2023-06-08	239.80	241.00	236.60	238.00	27,562,621
2023-06-07	240.20	241.00	238.50	238.90	21,743,472
2023-06-06	234.10	241.20	234.10	240.30	44,405,359
2023-06-05	237.70	239.90	234.40	234.40	16,923,720
2023-06-02	230.00	237.40	229.90	236.00	23,038,693
2023-06-01	229.10	230.70	226.80	228.80	16,637,892
2023-05-31	228.90	232.20	228.00	228.10	32,180,672
2023-05-30	229.00	232.40	228.00	230.30	21,911,539
2023-05-29	228.10	228.10	228.10	228.10	0
2023-05-26	229.00	229.20	224.70	228.10	16,244,220
2023-05-25	230.50	230.80	225.10	228.00	15,196,300
2023-05-24	235.30	235.30	227.50	229.60	33,087,401
2023-05-23	236.70	238.70	235.70	237.50	12,652,286
2023-05-22	235.20	236.60	233.80	236.60	22,253,403
2023-05-19	233.30	237.50	233.00	235.20	14,776,454
2023-05-18	232.80	233.80	232.00	232.80	10,401,338
2023-05-17	228.60	230.80	228.10	230.40	20,134,291
2023-05-16	233.00	233.10	229.70	230.00	11,398,096
2023-05-15	232.70	234.20	230.80	232.70	8,962,725
2023-05-12	230.80	232.00	229.40	230.80	25,079,006
2023-05-11	226.70	229.70	225.30	229.70	15,407,296
2023-05-10	227.70	229.30	225.10	226.10	10,668,300
2023-05-09	229.50	229.90	225.10	226.10	15,290,771
2023-05-08	228.30	228.30	228.30	228.30	0
2023-05-05	226.30	229.30	225.30	228.30	13,111,594
2023-05-04	231.50	231.80	222.40	224.10	36,912,906
2023-05-03	230.00	233.00	228.50	231.60	16,516,680
2023-05-02	234.00	236.80	227.80	227.80	20,060,940
2023-05-01	234.10	234.10	234.10	234.10	0
2023-04-28	236.40	236.80	230.70	234.10	59,911,057
2023-04-27	239.00	239.10	235.00	235.00	31,787,467
2023-04-26	250.60	253.70	249.60	253.00	23,030,849
2023-04-25	253.20	253.50	250.70	251.40	16,306,798
2023-04-24	252.70	255.40	252.00	254.80	15,790,249
2023-04-21	252.60	255.00	251.60	254.10	16,333,776
2023-04-20	254.80	255.50	252.90	253.80	11,127,572
2023-04-19	252.10	254.20	251.20	253.30	11,961,154
2023-04-18	250.40	253.90	250.10	252.40	12,898,271
2023-04-17	251.20	251.90	248.00	249.00	14,694,100
2023-04-14	249.20	251.90	247.00	250.10	18,745,334
2023-04-13	247.60	249.20	247.00	249.10	16,543,804
2023-04-12	249.50	251.00	246.90	246.90	22,171,688
2023-04-11	244.20	248.50	243.10	248.50	26,761,979
2023-04-10	242.00	242.00	242.00	242.00	0
2023-04-07	242.00	242.00	242.00	242.00	0
2023-04-06	236.80	242.10	236.80	242.00	15,370,080
2023-04-05	237.90	238.20	234.80	234.80	13,592,239
2023-04-04	239.70	241.60	236.90	237.10	14,247,515
2023-04-03	239.40	241.50	238.00	238.00	19,381,062
2023-03-31	241.60	242.70	238.20	238.90	18,120,901
2023-03-30	238.20	243.00	238.10	241.80	17,562,602
2023-03-29	231.40	237.10	229.80	236.80	13,850,104
2023-03-28	232.50	233.20	227.50	229.60	22,326,038
2023-03-27	233.20	234.60	228.10	229.40	22,731,109
2023-03-24	228.00	229.60	221.80	229.40	34,888,951
2023-03-23	235.00	235.00	228.90	228.90	22,668,988
2023-03-22	237.10	238.10	235.00	235.50	28,055,434
2023-03-21	235.10	239.30	233.90	237.60	39,683,880
2023-03-20	220.90	230.50	215.80	230.50	50,445,859
2023-03-17	235.40	238.20	225.40	226.60	43,952,459
2023-03-16	233.90	238.50	229.20	234.40	24,422,903
2023-03-15	242.80	243.10	229.00	230.00	36,133,343
2023-03-14	240.10	248.00	238.10	244.00	28,649,440
2023-03-13	252.00	253.00	239.70	241.30	40,715,053
2023-03-10	258.60	258.70	250.50	252.00	36,387,895
2023-03-09	261.90	264.40	260.00	263.20	29,933,001
2023-03-08	263.00	266.00	258.00	261.50	52,245,393
2023-03-07	263.70	269.40	263.70	265.80	31,941,639
2023-03-06	265.10	267.90	261.30	263.60	11,032,848
2023-03-03	258.10	264.30	256.10	263.90	29,428,259
2023-03-02	257.00	258.10	254.50	255.50	23,149,899
2023-03-01	255.20	258.20	253.50	257.10	35,652,819
2023-02-28	255.90	260.20	254.20	255.90	20,719,310
2023-02-27	255.90	258.10	255.40	256.50	13,142,989
2023-02-24	254.10	256.30	252.60	253.50	20,406,385
2023-02-23	251.80	255.40	251.80	253.40	22,879,870
2023-02-22	252.70	254.60	250.30	251.80	13,299,899
2023-02-21	259.00	259.30	255.40	255.40	11,808,585
2023-02-20	260.90	261.10	258.70	259.50	44,103,267
2023-02-17	258.10	260.60	255.80	260.00	23,886,752
2023-02-16	259.60	261.30	258.20	259.50	17,097,702
2023-02-15	255.20	258.60	254.10	258.30	9,136,896
2023-02-14	256.40	257.00	254.00	254.70	8,882,962
2023-02-13	254.20	255.40	252.90	254.90	9,501,075
2023-02-10	255.20	255.70	250.50	253.60	14,369,754
2023-02-09	254.00	257.40	253.70	256.00	28,664,803
2023-02-08	255.20	256.60	253.30	253.30	18,171,099
2023-02-07	257.50	257.60	253.50	254.10	16,181,593
2023-02-06	260.10	260.20	255.10	256.70	10,106,155
2023-02-03	259.80	261.30	257.60	261.30	13,037,895
2023-02-02	256.00	261.00	255.80	259.80	12,997,035
2023-02-01	254.50	255.50	253.60	254.90	13,348,273
2023-01-31	254.00	255.60	252.10	254.00	21,472,710
2023-01-30	257.80	258.00	252.20	256.00	34,344,878
2023-01-27	260.40	261.20	257.90	260.80	7,438,396
2023-01-26	262.00	262.00	258.60	259.80	9,668,313
2023-01-25	260.40	261.80	257.80	258.80	7,611,150
2023-01-24	257.70	260.70	256.50	259.60	12,510,518
2023-01-23	255.70	258.80	255.30	256.80	17,081,505
2023-01-20	254.20	256.40	253.60	254.90	7,344,217
2023-01-19	259.00	259.40	253.10	253.20	9,197,640
2023-01-18	256.50	260.70	256.20	259.10	27,319,611
2023-01-17	258.40	259.90	256.30	257.50	19,070,590
2023-01-16	259.60	259.80	256.40	258.60	10,690,765
2023-01-13	260.50	261.90	258.40	258.90	14,627,803
2023-01-12	254.00	260.20	253.50	259.60	13,828,337
2023-01-11	257.20	257.20	248.50	252.20	29,929,036
2023-01-10	258.80	259.60	256.60	258.30	21,138,826
2023-01-09	259.30	263.20	259.10	261.00	14,261,051
2023-01-06	259.40	259.40	255.70	258.40	9,270,529
2023-01-05	256.10	258.60	255.20	258.00	10,365,272
2023-01-04	253.70	257.40	253.60	256.80	13,749,489
2023-01-03	251.10	255.80	251.10	252.10	25,236,406
2023-01-02	249.50	249.50	249.50	249.50	0
2022-12-30	251.80	253.90	249.50	249.50	3,669,789
2022-12-29	250.50	252.80	248.60	252.50	5,252,781
2022-12-28	252.20	253.80	251.10	251.70	5,925,395
2022-12-27	250.60	250.60	250.60	250.60	0
2022-12-26	250.60	250.60	250.60	250.60	0
2022-12-23	250.00	252.70	249.60	250.60	3,107,116
2022-12-22	253.20	255.20	248.40	250.10	6,241,194
2022-12-21	247.40	253.00	246.90	253.00	13,870,057
2022-12-20	244.80	248.10	243.80	246.20	9,265,608
2022-12-19	247.90	249.30	246.70	247.10	11,822,197
2022-12-16	253.80	254.10	244.10	246.90	40,798,116
2022-12-15	257.10	257.70	252.90	254.10	11,518,465
2022-12-14	258.20	259.60	257.40	258.60	9,782,562
2022-12-13	253.10	261.90	252.30	258.20	12,791,991
2022-12-12	253.10	254.00	251.20	252.00	10,844,210
2022-12-09	252.50	255.00	251.40	254.70	8,199,696
2022-12-08	254.60	254.60	252.00	252.10	12,949,534
2022-12-07	255.20	256.70	252.90	253.40	10,659,580
2022-12-06	254.40	257.50	253.70	256.10	11,443,980
2022-12-05	255.10	259.20	253.60	255.10	13,386,583
2022-12-02	255.90	257.40	252.20	254.90	6,692,007
2022-12-01	254.30	257.60	252.70	255.30	7,836,178
2022-11-30	255.60	256.20	251.60	251.60	42,008,441
2022-11-29	255.00	260.30	251.30	254.40	30,940,648
2022-11-28	259.50	261.00	256.40	256.70	7,702,263
2022-11-25	260.50	261.30	258.20	260.90	19,069,822
2022-11-24	260.10	263.70	259.70	260.90	10,630,135
2022-11-23	258.80	261.40	257.80	260.20	7,586,153
2022-11-22	260.90	262.60	258.10	258.20	13,516,564
2022-11-21	259.20	261.30	258.50	260.50	8,439,329
2022-11-18	261.70	265.30	258.30	261.40	23,795,409
2022-11-17	248.00	254.10	246.90	253.60	16,369,950
2022-11-16	246.40	248.00	244.50	248.00	16,852,909
2022-11-15	246.90	249.10	243.30	246.30	11,737,095
2022-11-14	250.30	251.40	246.60	248.20	13,876,080
2022-11-11	247.00	254.60	245.80	249.20	28,262,554
2022-11-10	235.20	246.80	235.00	246.80	18,246,483
2022-11-09	238.50	239.00	234.70	236.30	12,412,211
2022-11-08	238.00	240.10	236.00	239.50	18,769,935
2022-11-07	236.90	240.70	235.80	239.20	9,973,605
2022-11-04	233.80	239.00	231.50	238.30	11,777,035
2022-11-03	231.90	233.00	227.80	231.30	28,215,814
2022-11-02	236.40	237.40	233.30	234.20	8,634,916
2022-11-01	236.30	237.90	234.10	235.10	14,737,476
2022-10-31	230.90	234.90	230.30	232.90	17,587,098
2022-10-28	228.50	231.90	226.60	230.50	10,680,192
2022-10-27	232.50	234.30	231.00	231.90	13,125,739
2022-10-26	233.90	236.10	231.80	234.10	23,148,526
2022-10-25	234.20	235.00	228.40	235.00	12,524,302
2022-10-24	229.90	235.60	229.40	232.30	22,504,453
2022-10-21	228.20	230.30	224.90	228.70	12,638,853
2022-10-20	227.00	233.00	224.50	229.90	13,940,795
2022-10-19	228.50	229.40	221.80	228.00	11,421,813
2022-10-18	230.00	233.60	227.40	227.40	22,895,715
2022-10-17	218.20	229.70	217.60	226.50	24,363,389
2022-10-14	221.60	225.60	217.60	218.60	20,897,146
2022-10-13	202.60	218.10	201.50	217.30	25,850,124
2022-10-12	212.00	212.00	202.40	204.10	28,439,331
2022-10-11	221.20	221.20	212.30	212.30	25,903,901
2022-10-10	220.10	227.70	220.00	223.90	14,729,209
2022-10-07	223.10	225.40	220.00	221.80	9,847,079
2022-10-06	227.80	229.80	223.50	224.20	21,185,392
2022-10-05	234.00	236.40	224.60	225.70	19,279,722
2022-10-04	230.00	235.50	227.80	235.00	32,314,464
2022-10-03	212.70	221.90	211.40	221.90	33,411,446
2022-09-30	212.50	221.10	212.50	216.50	25,517,467
2022-09-29	218.20	218.20	208.90	212.50	35,490,979
2022-09-28	228.70	230.10	212.90	220.30	54,165,063
2022-09-27	244.30	245.00	233.40	233.40	23,464,859
2022-09-26	245.20	245.20	239.40	242.30	19,652,238
2022-09-23	255.10	257.00	244.40	246.20	15,354,990
2022-09-22	260.00	262.70	254.60	254.90	9,575,546
2022-09-21	257.90	262.00	256.30	262.00	10,662,388
2022-09-20	264.10	266.00	258.30	259.30	22,978,869
2022-09-19	262.00	262.00	262.00	262.00	0
2022-09-16	260.00	264.70	258.10	262.00	22,755,953
2022-09-15	260.90	263.70	260.30	262.90	6,277,702
2022-09-14	261.00	262.50	256.30	259.80	10,225,817
2022-09-13	266.70	269.90	261.10	262.30	17,313,394
2022-09-12	262.00	267.60	261.20	265.80	9,676,010
2022-09-09	258.10	262.80	257.80	262.30	14,703,274
2022-09-08	257.00	258.10	251.80	256.60	14,950,853
2022-09-07	255.00	256.60	253.70	255.00	29,846,194
2022-09-06	253.70	262.20	253.40	258.00	23,047,132
2022-09-05	251.30	253.50	247.40	253.50	11,790,649
2022-09-02	246.40	255.60	245.60	254.70	14,072,455
2022-09-01	250.00	250.60	244.10	245.40	13,465,480
2022-08-31	256.20	256.90	251.20	252.50	22,628,867
2022-08-30	253.10	258.60	252.00	254.70	11,618,852
2022-08-29	255.50	255.50	255.50	255.50	0
2022-08-26	260.00	261.80	255.50	255.50	13,440,951
2022-08-25	263.60	263.60	257.00	258.40	8,528,020
2022-08-24	262.30	263.20	256.20	259.40	10,595,484
2022-08-23	262.90	265.20	262.00	263.40	9,799,717
2022-08-22	269.50	270.00	262.80	263.80	12,802,826
2022-08-19	270.30	272.70	269.10	270.00	10,530,565
2022-08-18	277.40	277.40	269.90	270.60	14,357,907
2022-08-17	286.80	287.90	280.60	282.30	13,151,790
2022-08-16	284.40	286.50	283.80	283.90	12,463,832
2022-08-15	283.20	284.30	281.60	284.30	8,695,063
2022-08-12	281.20	284.00	281.10	282.70	9,652,194
2022-08-11	283.00	284.40	280.60	281.00	11,351,476
2022-08-10	270.80	282.70	270.50	281.20	17,666,577
2022-08-09	275.10	275.10	265.30	270.00	13,473,509
2022-08-08	273.50	274.80	268.70	271.60	13,832,444
2022-08-05	269.00	269.30	266.50	266.50	7,775,047
2022-08-04	267.10	269.90	266.10	269.30	9,448,808
2022-08-03	262.20	266.80	261.60	266.80	7,727,231
2022-08-02	262.10	264.50	261.00	262.60	6,883,248
2022-08-01	261.40	266.30	261.00	263.10	8,033,064
2022-07-29	258.50	261.80	257.90	261.00	15,089,122
2022-07-28	259.30	259.30	255.90	256.40	9,714,940
2022-07-27	254.80	258.80	254.40	256.50	8,827,753
2022-07-26	254.40	256.30	251.80	251.80	9,718,578
2022-07-25	255.40	257.00	252.70	255.20	7,188,269
2022-07-22	258.60	260.40	256.70	256.70	8,370,623
2022-07-21	255.90	259.20	252.30	259.20	22,690,975
2022-07-20	256.40	256.50	251.60	254.70	17,395,947
2022-07-19	247.50	254.50	246.10	254.50	11,494,422
2022-07-18	245.80	250.10	245.80	248.90	8,744,440
2022-07-15	240.00	244.60	238.00	244.60	11,288,812
2022-07-14	244.10	245.20	237.80	238.40	27,987,596
2022-07-13	248.60	249.00	241.60	244.30	8,391,209
2022-07-12	243.10	249.30	242.50	249.30	9,308,544
2022-07-11	240.90	247.00	239.90	244.60	7,284,350
2022-07-08	241.10	245.10	240.30	244.30	10,991,708
2022-07-07	237.00	243.60	237.00	242.10	14,335,201
2022-07-06	236.30	238.90	231.90	233.20	16,326,286
2022-07-05	245.50	246.60	233.60	233.60	24,122,427
2022-07-04	244.40	245.10	241.90	244.00	10,602,126
2022-07-01	238.00	245.80	237.50	242.60	8,546,889
2022-06-30	241.00	242.40	238.00	239.50	16,439,122
2022-06-29	250.10	251.60	245.20	245.20	8,377,931
2022-06-28	252.00	253.00	249.60	250.90	11,186,943
2022-06-27	245.70	246.90	244.50	246.70	14,451,264
2022-06-24	237.20	244.90	235.30	244.60	11,114,567
2022-06-23	240.30	242.10	235.40	236.00	11,994,744
2022-06-22	241.30	242.10	238.50	241.20	14,114,993
2022-06-21	248.40	249.50	245.10	245.10	5,885,114
2022-06-20	245.20	248.00	244.10	246.90	11,845,576
2022-06-17	244.00	247.30	240.70	244.30	20,265,013
2022-06-16	248.20	248.40	238.70	244.00	31,457,395
2022-06-15	243.00	252.40	243.00	249.70	26,693,251
2022-06-14	243.30	244.10	240.00	241.50	32,858,233
2022-06-13	240.10	241.80	235.60	240.80	24,858,883
2022-06-10	251.40	251.90	241.80	242.50	19,614,626
2022-06-09	255.00	256.50	252.20	253.60	13,395,484
2022-06-08	257.80	258.60	254.60	256.80	10,545,892
2022-06-07	258.90	259.60	255.00	256.80	23,601,619
2022-06-06	258.00	263.20	258.00	260.20	13,105,070
2022-06-03	255.60	255.60	255.60	255.60	0
2022-06-02	255.60	255.60	255.60	255.60	0
2022-06-01	263.00	263.00	254.60	255.60	34,065,435
2022-05-31	264.30	265.20	259.70	259.70	64,814,873
2022-05-30	264.00	267.10	262.80	265.10	24,771,775
2022-05-27	258.30	263.50	256.60	262.20	12,712,832
2022-05-26	253.50	259.60	252.30	258.50	16,524,513
2022-05-25	255.90	256.30	252.80	252.80	21,902,519
2022-05-24	255.20	257.50	252.10	252.10	21,544,092
2022-05-23	255.70	257.80	253.70	257.80	12,111,358
2022-05-20	249.60	257.40	249.60	250.90	16,237,431
2022-05-19	253.50	253.50	243.80	246.70	42,975,813
2022-05-18	259.70	260.20	254.50	254.50	15,014,081
2022-05-17	253.30	259.20	252.30	258.50	15,071,215
2022-05-16	247.10	252.30	244.60	252.30	16,124,362
2022-05-13	242.20	248.80	242.20	248.70	11,284,454
2022-05-12	237.60	241.30	235.80	239.30	11,713,227
2022-05-11	240.20	243.60	235.90	242.70	20,885,726
2022-05-10	236.90	241.80	236.10	238.50	14,167,463
2022-05-09	239.60	240.50	235.20	235.20	12,103,908
2022-05-06	246.50	247.20	239.80	239.80	17,070,589
2022-05-05	254.60	255.50	246.30	246.90	14,656,956
2022-05-04	254.50	255.00	248.80	249.20	11,357,791
2022-05-03	252.00	259.10	251.90	253.50	12,965,662
2022-05-02	252.10	252.10	252.10	252.10	0
2022-04-29	252.90	254.60	251.30	252.10	11,290,468
2022-04-28	248.90	251.20	248.10	250.20	13,881,064
2022-04-27	250.90	250.90	245.20	245.30	23,695,640
2022-04-26	256.60	257.80	249.50	249.70	25,658,969
2022-04-25	252.90	256.60	252.10	252.50	27,091,553
2022-04-22	261.10	263.20	257.80	257.90	27,155,287
2022-04-21	265.00	266.80	261.80	265.20	22,103,102
2022-04-20	272.80	278.80	271.70	277.80	16,824,491
2022-04-19	274.20	276.00	271.70	271.70	19,171,852
2022-04-18	274.40	274.40	274.40	274.40	0
2022-04-15	274.40	274.40	274.40	274.40	0
2022-04-14	271.10	274.40	269.40	274.40	21,188,594
2022-04-13	270.40	273.20	268.00	270.20	15,685,638
2022-04-12	267.50	272.90	266.70	271.40	11,009,141
2022-04-11	269.30	273.00	268.80	270.80	12,077,194
2022-04-08	270.30	272.70	268.10	268.80	12,516,235
2022-04-07	271.50	272.20	265.40	266.50	19,297,127
2022-04-06	272.00	276.50	267.60	270.20	18,493,849
2022-04-05	270.20	273.30	268.70	272.70	14,967,909
2022-04-04	272.10	273.30	269.30	270.70	14,752,203
2022-04-01	273.60	276.40	271.20	271.20	8,396,261
2022-03-31	273.80	276.00	271.10	272.00	12,916,233
2022-03-30	278.90	279.60	272.60	273.10	12,888,039
2022-03-29	274.20	283.40	271.80	280.20	17,454,152
2022-03-28	270.10	274.00	269.30	269.50	18,238,642
2022-03-25	270.90	270.90	266.50	267.50	10,806,228
2022-03-24	274.30	275.90	271.00	271.70	10,081,092
2022-03-23	279.90	281.00	272.90	273.60	11,673,879
2022-03-22	273.90	279.60	272.50	279.60	11,049,753
2022-03-21	275.90	277.60	270.80	272.50	17,995,551
2022-03-18	275.50	276.60	271.50	275.00	34,387,944
2022-03-17	276.40	278.20	271.50	276.40	19,870,975
2022-03-16	268.20	274.90	265.80	274.90	34,634,162
2022-03-15	262.70	265.80	259.90	261.00	9,916,137
2022-03-14	263.50	267.40	261.70	265.00	10,944,623
2022-03-11	257.30	263.60	255.70	258.00	22,160,303
2022-03-10	260.60	261.20	252.90	255.90	24,646,065
2022-03-09	255.00	259.90	249.00	259.90	22,296,307
2022-03-08	229.50	251.90	229.10	245.10	29,119,749
2022-03-07	238.00	243.60	225.50	238.90	34,586,196
2022-03-04	255.90	257.30	243.70	243.70	24,547,085
2022-03-03	267.10	269.70	257.50	258.20	16,917,105
2022-03-02	260.00	269.40	257.80	266.50	16,874,638
2022-03-01	274.30	276.50	259.30	259.30	20,990,442
2022-02-28	275.40	277.20	268.40	277.20	25,597,137
2022-02-25	271.40	281.70	269.90	280.90	24,460,054
2022-02-24	269.90	277.10	265.90	265.90	25,138,156
2022-02-23	281.50	286.60	280.80	282.10	11,699,407
2022-02-22	265.70	282.70	265.60	281.00	19,506,738
2022-02-21	274.90	276.20	271.00	271.70	14,083,306
2022-02-18	272.90	276.00	271.90	272.40	10,457,879
2022-02-17	277.10	277.40	271.30	272.60	9,697,301
2022-02-16	279.30	280.10	275.10	277.10	23,365,755
2022-02-15	270.30	278.40	269.80	278.40	16,287,072
2022-02-14	277.20	278.30	269.20	272.00	20,036,513
2022-02-11	282.60	284.60	278.90	281.10	25,601,736
2022-02-10	289.20	290.10	285.30	285.70	12,461,836
2022-02-09	290.60	291.00	286.80	288.30	18,348,743
2022-02-08	284.80	289.90	283.40	284.10	6,764,787
2022-02-07	289.00	291.10	284.10	284.10	18,190,798
2022-02-04	292.20	293.70	284.20	286.50	13,984,834
2022-02-03	291.00	295.70	290.90	291.20	9,405,985
2022-02-02	292.20	292.80	290.20	291.30	6,424,929
2022-02-01	288.40	291.80	288.20	289.40	10,656,067
2022-01-31	286.10	289.00	283.80	287.40	14,734,914
2022-01-28	289.40	290.00	282.10	282.80	33,707,333
2022-01-27	283.60	292.80	283.60	289.90	9,059,907
2022-01-26	287.80	292.60	286.40	287.80	12,987,364
2022-01-25	284.20	286.20	280.10	284.10	15,455,782
2022-01-24	290.00	290.80	280.40	281.40	17,750,639
2022-01-21	295.50	297.00	289.90	291.90	13,158,564
2022-01-20	300.00	301.80	297.40	299.60	8,280,515
2022-01-19	299.60	301.30	296.60	299.70	22,227,182
2022-01-18	298.80	304.20	297.00	302.70	17,840,920
2022-01-17	299.00	300.30	298.20	300.00	13,570,487
2022-01-14	296.50	300.10	296.50	297.00	7,758,084
2022-01-13	299.40	299.80	294.30	299.00	16,940,216
2022-01-12	307.60	309.90	299.60	299.80	16,219,692
2022-01-11	308.60	308.60	304.50	307.60	18,111,053
2022-01-10	308.00	309.40	304.00	305.40	11,132,338
2022-01-07	300.30	307.80	299.40	307.80	14,614,461
2022-01-06	297.20	301.60	295.30	300.00	12,439,996
2022-01-05	305.00	305.40	301.50	302.30	6,747,951
2022-01-04	299.60	305.10	298.50	305.10	13,942,372
2022-01-03	297.50	297.50	297.50	297.50	0
2021-12-31	295.40	297.60	295.20	297.50	2,017,181
2021-12-30	297.80	298.50	296.20	296.70	3,332,375
2021-12-29	298.00	299.60	296.20	298.40	6,946,396
2021-12-28	296.70	296.70	296.70	296.70	0
2021-12-27	296.70	296.70	296.70	296.70	0
2021-12-24	296.60	297.60	295.60	296.70	1,956,708
2021-12-23	293.20	297.10	292.20	295.70	7,555,679
2021-12-22	288.80	292.30	287.40	292.30	6,412,765
2021-12-21	287.20	289.70	285.60	289.00	6,264,089
2021-12-20	281.00	285.60	279.90	283.70	13,542,545
2021-12-17	290.90	292.60	285.80	287.30	14,156,423
2021-12-16	292.60	294.80	291.10	292.00	21,927,073
2021-12-15	290.00	291.30	288.20	288.50	7,978,736
2021-12-14	289.70	291.70	288.10	288.80	9,252,755
2021-12-13	293.90	294.70	287.30	288.20	6,665,251
2021-12-10	292.80	295.80	292.00	292.80	6,897,134
2021-12-09	295.50	296.00	291.10	294.20	7,275,478
2021-12-08	293.00	295.70	289.60	295.40	9,471,053
2021-12-07	291.50	294.00	291.00	292.50	8,747,482
2021-12-06	288.00	290.20	286.10	289.40	7,033,596
2021-12-03	286.00	287.90	284.40	285.90	11,790,486
2021-12-02	283.70	284.90	281.80	283.50	10,266,675
2021-12-01	284.00	289.40	283.60	286.50	11,398,655
2021-11-30	281.80	284.50	279.80	281.90	29,683,348
2021-11-29	285.10	287.00	283.40	284.90	12,542,045
2021-11-26	288.00	291.70	282.10	282.70	39,972,729
2021-11-25	298.00	298.20	296.70	297.90	6,666,060
2021-11-24	294.90	298.90	293.20	297.60	18,868,515
2021-11-23	291.60	297.00	291.60	294.80	10,325,375
2021-11-22	292.60	295.10	291.50	294.30	7,433,648
2021-11-19	295.00	295.00	287.70	291.80	12,623,780
2021-11-18	293.40	294.70	292.80	294.00	7,131,950
2021-11-17	292.20	295.00	292.20	293.40	12,301,220
2021-11-16	291.80	294.70	290.90	293.00	10,713,271
2021-11-15	291.80	296.50	291.20	293.50	6,920,897
2021-11-12	295.30	296.20	292.30	294.30	14,474,046
2021-11-11	294.30	296.70	293.20	295.20	10,931,100
2021-11-10	289.10	293.50	288.90	293.50	18,258,056
2021-11-09	290.90	292.20	288.90	288.90	22,758,310
2021-11-08	291.80	292.80	289.90	292.50	13,224,679
2021-11-05	290.90	295.00	290.10	293.00	12,031,949
2021-11-04	294.10	294.10	290.10	291.80	18,003,131
2021-11-03	292.00	293.20	289.60	292.70	11,339,102
2021-11-02	292.40	293.40	290.30	292.80	13,320,590
2021-11-01	289.00	293.80	289.00	292.40	10,610,396
2021-10-29	288.30	290.70	287.60	288.90	10,132,687
2021-10-28	287.20	290.10	286.50	289.60	8,751,320
2021-10-27	288.00	288.10	283.90	288.10	15,858,531
2021-10-26	282.40	288.80	280.70	288.80	18,178,147
2021-10-25	283.30	283.60	281.20	282.30	6,374,685
2021-10-22	280.60	285.50	278.50	281.90	10,632,808
2021-10-21	279.10	280.30	275.80	279.90	14,391,403
2021-10-20	275.40	275.40	272.50	274.80	9,953,083
2021-10-19	274.90	276.50	272.60	276.20	13,034,587
2021-10-18	278.50	280.30	274.30	276.30	11,632,874
2021-10-15	282.70	284.00	277.70	279.10	9,089,466
2021-10-14	283.10	284.90	281.10	281.50	18,802,373
2021-10-13	280.30	282.60	278.50	281.80	6,752,153
2021-10-12	280.90	282.30	279.00	281.90	9,352,658
2021-10-11	281.70	284.20	281.30	284.20	5,549,545
2021-10-08	283.10	284.20	281.90	283.10	8,376,539
2021-10-07	284.80	285.70	282.00	282.90	17,024,520
2021-10-06	283.30	283.30	277.50	281.30	10,748,429
2021-10-05	279.30	285.90	278.90	284.80	11,468,057
2021-10-04	278.30	283.00	277.60	278.50	6,534,214
2021-10-01	276.10	279.90	273.60	279.30	9,480,607
2021-09-30	282.40	283.60	280.00	281.10	14,262,272
2021-09-29	279.60	281.10	279.20	280.70	7,720,857
2021-09-28	282.80	283.20	277.90	278.70	16,354,317
2021-09-27	282.30	282.80	279.90	281.80	6,104,107
2021-09-24	282.60	282.60	278.10	278.70	9,617,938
2021-09-23	283.60	285.30	280.70	283.40	8,731,728
2021-09-22	274.50	281.50	274.50	280.60	10,100,706
2021-09-21	270.50	276.10	270.50	271.50	9,034,381
2021-09-20	275.80	275.80	268.50	268.80	16,432,315
2021-09-17	285.90	286.40	278.60	280.00	28,091,104
2021-09-16	281.40	283.90	281.20	283.80	11,926,344
2021-09-15	278.10	282.10	278.10	280.00	10,566,882
2021-09-14	279.40	280.80	276.90	277.90	8,197,500
2021-09-13	276.10	280.60	275.90	279.90	7,701,673
2021-09-10	276.30	278.40	274.00	274.50	6,503,568
2021-09-09	273.20	275.90	271.90	274.70	8,209,256
2021-09-08	275.30	278.70	272.40	276.40	23,234,325
2021-09-07	282.80	283.60	275.90	276.60	33,574,083
2021-09-06	280.60	284.70	280.40	283.40	13,375,196
2021-09-03	277.60	280.40	277.50	279.00	12,334,927
2021-09-02	272.90	276.70	272.50	276.60	8,961,630
2021-09-01	272.00	274.00	270.60	272.80	11,504,972
2021-08-31	270.90	271.50	265.60	270.20	11,505,736
2021-08-30	270.00	270.00	270.00	270.00	0
2021-08-27	269.70	271.50	267.50	270.00	6,898,426
2021-08-26	270.70	272.20	269.50	270.40	5,759,557
2021-08-25	268.20	272.50	268.10	272.10	6,980,167
2021-08-24	266.30	269.30	265.10	268.60	8,193,395
2021-08-23	265.00	266.60	265.00	265.60	5,412,246
2021-08-20	262.20	263.20	260.90	262.50	13,131,910
2021-08-19	265.20	265.40	261.40	262.00	11,019,620
2021-08-18	270.00	270.40	263.80	268.10	7,399,561
2021-08-17	269.00	270.30	265.80	268.00	7,717,877
2021-08-16	274.30	274.30	268.80	270.40	13,971,523
2021-08-13	273.20	276.10	271.90	274.00	6,819,277
2021-08-12	274.40	276.10	271.50	272.60	14,877,796
2021-08-11	279.20	280.80	277.30	279.70	10,445,698
2021-08-10	276.60	278.50	275.20	277.30	8,397,866
2021-08-09	276.50	278.00	275.00	276.60	11,126,170
2021-08-06	272.00	277.20	269.50	276.40	21,651,057
2021-08-05	271.90	273.10	268.20	271.50	18,148,912
2021-08-04	263.00	272.50	263.00	272.20	40,327,577
2021-08-03	265.40	266.50	261.10	263.80	13,820,925
2021-08-02	264.10	267.20	263.80	265.00	8,518,842
2021-07-30	263.90	266.20	261.40	261.40	22,593,619
2021-07-29	263.60	267.70	263.10	265.80	14,806,200
2021-07-28	259.80	264.60	259.60	262.20	8,076,201
2021-07-27	263.70	264.30	258.20	260.30	11,419,957
2021-07-26	262.30	267.00	260.20	265.70	5,371,801
2021-07-23	264.50	266.20	262.70	263.90	6,882,415
2021-07-22	264.50	267.40	261.90	262.70	6,222,864
2021-07-21	255.30	263.90	253.90	263.50	14,274,051
2021-07-20	253.90	257.10	250.20	254.50	19,683,868
2021-07-19	258.00	259.00	249.00	250.60	16,154,660
2021-07-16	264.60	266.00	259.50	261.50	11,384,510
2021-07-15	265.00	266.40	261.40	262.80	10,749,912
2021-07-14	266.20	267.80	264.40	265.60	12,175,920
2021-07-13	269.40	272.20	268.50	268.50	16,404,167
2021-07-12	264.60	270.40	262.60	268.10	12,534,364
2021-07-09	258.70	266.30	257.90	265.80	15,920,368
2021-07-08	259.20	259.80	254.80	257.10	15,106,667
2021-07-07	262.10	263.00	259.10	261.90	10,765,901
2021-07-06	265.40	266.20	260.00	261.50	10,573,888
2021-07-05	262.20	266.80	261.70	266.20	6,046,541
2021-07-02	264.70	267.50	261.20	261.50	16,147,706
2021-07-01	262.00	264.20	260.30	264.20	13,608,545
2021-06-30	260.80	262.20	256.30	257.60	13,029,910
2021-06-29	260.10	266.90	259.10	260.60	10,471,414
2021-06-28	264.90	265.60	260.50	260.70	8,307,707
2021-06-25	264.30	265.80	260.90	265.80	13,012,390
2021-06-24	266.70	267.00	262.70	263.30	19,962,310
2021-06-23	268.70	269.40	266.20	266.30	11,306,040
2021-06-22	272.70	272.90	268.50	269.50	9,161,148
2021-06-21	269.10	272.10	266.10	272.10	8,684,000
2021-06-18	277.80	279.00	269.90	270.80	18,585,249
2021-06-17	279.70	281.60	277.80	279.30	10,516,530
2021-06-16	281.80	284.00	278.40	281.20	9,365,969
2021-06-15	279.50	282.00	278.40	280.40	6,236,941
2021-06-14	280.30	282.20	276.90	276.90	4,998,446
2021-06-11	273.50	278.90	272.60	278.30	11,292,035
2021-06-10	276.00	276.80	272.90	273.50	7,034,707
2021-06-09	280.40	280.90	274.10	274.10	8,069,388
2021-06-08	282.20	284.30	279.50	281.50	15,705,127
2021-06-07	281.40	285.60	280.50	282.80	7,906,543
2021-06-04	282.60	283.20	278.20	279.10	7,438,680
2021-06-03	284.80	284.80	281.40	283.70	9,457,802
2021-06-02	284.80	286.40	283.70	284.40	9,152,581
2021-06-01	284.50	286.50	283.00	284.30	10,917,488
2021-05-28	286.50	289.00	284.30	284.30	14,931,821
2021-05-27	277.70	285.00	277.00	283.00	13,405,539
2021-05-26	279.70	281.20	275.00	278.70	14,684,759
2021-05-25	283.00	283.60	278.50	279.70	5,589,720
2021-05-24	280.70	282.30	279.00	282.30	4,349,997
2021-05-21	278.50	281.50	276.70	280.10	9,597,203
2021-05-20	280.00	281.10	274.20	278.60	25,718,025
2021-05-19	277.60	279.20	273.10	277.10	9,623,175
2021-05-18	284.00	284.80	279.30	280.50	9,823,889
2021-05-17	283.80	284.90	279.70	280.20	5,571,724
2021-05-14	280.00	282.80	276.90	282.80	9,277,566
2021-05-13	277.70	279.50	270.40	278.00	15,287,176
2021-05-12	279.00	283.30	277.90	281.70	8,840,171
2021-05-11	284.00	285.20	279.50	280.30	17,832,004
2021-05-10	287.00	289.30	285.00	288.40	14,308,910
2021-05-07	283.80	286.40	281.70	284.80	11,445,278
2021-05-06	275.20	281.30	273.50	281.30	12,592,255
2021-05-05	271.20	274.60	270.70	273.70	10,053,757
2021-05-04	273.90	275.90	268.90	270.00	11,593,261
2021-04-30	271.70	274.20	270.80	272.40	12,289,241
2021-04-29	276.40	276.50	271.00	272.00	9,287,732
2021-04-28	273.20	277.50	273.00	274.30	12,064,224
2021-04-27	278.60	278.60	270.60	272.10	12,627,161
2021-04-26	272.60	275.00	270.50	274.70	12,812,863
2021-04-23	270.20	272.50	268.40	272.50	8,494,049
2021-04-22	273.00	273.00	269.00	271.80	10,737,255
2021-04-21	271.00	274.10	268.40	271.10	12,769,841
2021-04-20	277.70	277.70	269.00	269.40	12,015,669
2021-04-19	278.60	280.00	275.80	277.10	7,875,091
2021-04-16	277.60	281.10	276.60	279.00	12,469,186
2021-04-15	279.90	280.50	275.50	276.10	18,583,751
2021-04-14	294.00	294.00	289.70	290.70	13,486,729
2021-04-13	295.90	299.20	293.80	293.80	12,313,873
2021-04-12	295.70	298.90	294.00	296.20	15,615,016
2021-04-09	295.00	298.50	293.70	296.40	13,730,287
2021-04-08	296.60	298.80	293.10	293.50	17,212,085
2021-04-07	289.20	298.20	288.20	295.70	32,868,646
2021-04-06	285.30	292.20	284.90	289.20	24,677,703
2021-04-01	279.50	285.00	279.30	283.50	9,247,018
2021-03-31	284.60	285.10	279.10	279.10	17,338,960
2021-03-30	279.60	285.70	279.00	285.60	12,154,256
2021-03-29	277.10	280.00	275.80	275.80	9,967,869
2021-03-26	277.70	282.00	275.90	277.50	11,448,308
2021-03-25	270.00	276.00	269.50	275.50	14,487,183
2021-03-24	269.80	274.20	268.70	272.60	9,911,367
2021-03-23	270.60	273.60	269.00	273.10	10,239,818
2021-03-22	276.50	277.50	270.40	272.10	16,270,915
2021-03-19	284.30	285.30	277.60	277.90	35,627,461
2021-03-18	282.00	289.00	279.50	287.00	18,093,417
2021-03-17	290.10	290.90	281.10	281.10	20,588,733
2021-03-16	289.00	291.30	287.00	291.30	32,946,857
2021-03-15	291.30	293.30	285.50	287.00	10,658,273
2021-03-12	284.80	293.50	284.80	291.30	14,068,624
2021-03-11	280.10	286.70	279.40	286.70	14,618,393
2021-03-10	278.10	284.50	275.00	281.60	10,321,661
2021-03-09	283.70	285.90	278.00	282.00	14,329,950
2021-03-08	282.00	284.10	277.90	283.50	14,526,633
2021-03-05	277.60	287.10	275.40	278.90	16,334,974
2021-03-04	279.00	282.60	277.20	281.50	15,897,109
2021-03-03	273.80	282.60	273.80	282.60	16,791,021
2021-03-02	268.90	274.10	268.90	271.60	8,864,602
2021-03-01	262.00	270.70	261.10	270.00	11,430,108
2021-02-26	263.40	266.70	258.00	259.30	24,368,795
2021-02-25	275.00	275.00	269.50	269.70	10,399,733
2021-02-24	267.50	275.40	266.90	274.30	13,245,424
2021-02-23	267.50	270.50	265.50	268.20	10,411,035
2021-02-22	262.90	267.40	260.10	265.70	9,352,800
2021-02-19	262.80	266.80	261.00	264.60	17,251,629
2021-02-18	266.60	267.60	260.60	261.10	8,213,520
2021-02-17	272.90	274.40	265.10	266.40	31,441,037
2021-02-16	271.70	274.40	267.40	272.90	7,501,680
2021-02-15	263.10	273.10	263.10	271.70	14,504,078
2021-02-12	259.00	260.60	256.00	259.90	14,067,055
2021-02-11	257.90	260.40	256.10	259.70	12,528,387
2021-02-10	258.90	262.30	256.30	258.90	24,271,906
2021-02-09	260.20	261.50	258.40	258.40	8,641,239
2021-02-08	260.80	261.80	257.90	261.30	15,298,952
2021-02-05	255.40	260.40	254.90	258.50	23,578,611
2021-02-04	253.20	258.90	250.60	256.80	18,624,623
2021-02-03	257.10	259.20	251.70	252.00	10,761,016
2021-02-02	248.00	253.40	246.90	252.60	10,787,164
2021-02-01	246.10	249.40	243.90	247.00	8,745,828
2021-01-29	246.20	250.90	243.80	244.00	14,250,038
2021-01-28	246.90	251.70	243.20	251.10	13,843,573
2021-01-27	254.20	256.50	249.10	250.00	17,470,638
2021-01-26	257.40	260.00	256.00	257.80	22,702,447
2021-01-25	266.00	267.30	255.00	256.20	14,109,985
2021-01-22	268.80	269.10	262.00	265.10	10,053,400
2021-01-21	267.20	274.10	267.20	268.90	16,436,578
2021-01-20	266.70	269.30	265.00	267.30	11,618,237
2021-01-19	273.80	274.30	265.90	267.90	10,951,078
2021-01-18	271.90	274.40	270.70	272.70	5,299,294
2021-01-15	277.50	280.30	270.40	273.00	11,607,190
2021-01-14	276.40	281.50	276.40	280.00	10,567,656
2021-01-13	275.50	277.00	273.40	275.00	7,403,050
2021-01-12	276.60	277.30	272.70	275.30	9,245,710
2021-01-11	275.60	278.80	272.70	275.40	9,358,235
2021-01-08	277.10	278.90	273.00	277.00	14,350,765
2021-01-07	277.20	277.30	271.40	275.00	13,924,546
2021-01-06	263.10	276.00	261.00	273.80	28,877,269
2021-01-05	257.40	265.10	255.70	258.30	18,398,147
2021-01-04	271.30	272.80	260.50	260.70	14,714,407
2020-12-31	264.10	268.00	263.70	266.20	4,542,813
2020-12-30	266.10	271.30	265.80	268.90	13,043,369
2020-12-29	270.50	273.00	265.80	265.80	16,522,883
2020-12-24	261.80	268.60	261.70	266.40	12,551,184
2020-12-23	250.00	261.10	249.50	259.80	16,667,858
2020-12-22	244.70	251.40	244.70	249.40	9,692,197
2020-12-21	246.60	247.90	237.90	243.50	19,341,221
2020-12-18	257.20	261.00	254.50	256.00	25,165,374
2020-12-17	262.00	265.20	258.00	258.70	13,499,681
2020-12-16	255.20	261.60	254.90	260.40	36,236,462
2020-12-15	249.60	254.70	248.20	253.80	20,169,222
2020-12-14	249.90	256.70	248.70	248.90	15,882,674
2020-12-11	250.00	250.90	239.50	244.30	17,297,060
2020-12-10	254.70	255.40	243.20	249.10	27,318,656
2020-12-09	255.70	258.70	254.00	255.50	15,334,070
2020-12-08	253.30	256.80	251.40	254.10	12,092,381
2020-12-07	262.20	262.20	249.60	254.90	20,523,397
2020-12-04	261.30	264.40	261.10	261.60	26,648,899
2020-12-03	261.50	266.10	261.30	263.60	11,414,420
2020-12-02	262.90	264.60	255.80	264.40	20,495,135
2020-12-01	252.80	268.00	251.50	265.80	16,159,837
2020-11-30	255.50	258.00	252.30	252.70	23,570,599
2020-11-27	258.30	259.50	253.00	256.30	33,685,241
2020-11-26	262.70	263.20	255.10	260.50	13,387,381
2020-11-25	273.00	273.30	259.00	261.90	20,324,302
2020-11-24	262.00	272.30	260.80	271.90	23,954,640
2020-11-23	260.90	265.60	259.10	260.10	22,338,829
2020-11-20	257.00	259.80	254.70	259.80	15,952,793
2020-11-19	254.60	258.00	253.00	258.00	26,469,066
2020-11-18	250.10	259.00	247.70	258.70	23,293,734
2020-11-17	246.90	250.60	245.30	250.60	33,095,467
2020-11-16	243.70	249.00	241.30	248.10	27,282,687
2020-11-13	230.00	242.30	229.40	241.30	24,546,039
2020-11-12	228.90	233.00	226.00	231.60	32,766,013
2020-11-11	232.20	237.70	229.50	236.10	36,615,725
2020-11-10	222.70	233.60	221.60	232.30	42,500,092
2020-11-09	197.10	222.10	196.75	222.00	57,759,598
2020-11-06	196.00	200.50	194.10	194.75	11,700,196
2020-11-05	194.95	195.80	191.35	194.50	17,480,761
2020-11-04	186.15	193.05	184.95	192.70	14,221,688
2020-11-03	185.05	192.50	184.10	191.35	14,953,421
2020-11-02	185.60	185.65	182.10	183.50	13,653,210
2020-10-30	182.50	185.55	181.90	184.80	16,864,109
2020-10-29	181.55	185.55	179.85	183.95	13,690,709
2020-10-28	181.70	182.65	177.20	182.35	40,322,087
2020-10-27	195.15	195.15	185.45	185.65	15,804,112
2020-10-26	194.90	200.30	194.25	195.60	12,122,852
2020-10-23	193.45	197.90	192.45	197.40	13,845,014
2020-10-22	191.30	194.85	188.20	193.30	15,678,857
2020-10-21	192.50	192.50	188.35	189.80	17,786,304
2020-10-20	190.00	192.20	188.50	191.20	10,360,340
2020-10-16	189.40	191.15	187.90	190.35	18,285,618
2020-10-15	190.40	191.70	186.45	187.50	15,142,010
2020-10-14	192.35	194.85	190.80	193.25	26,112,470
2020-10-13	199.90	199.90	191.75	192.15	15,406,797
2020-10-12	198.85	202.10	198.35	199.25	6,822,441
2020-10-09	199.45	200.40	197.40	198.35	14,523,688
2020-10-08	199.30	201.80	198.80	199.50	12,974,703
2020-10-07	198.90	201.00	197.70	198.90	17,218,131
2020-10-06	196.80	200.20	194.45	200.20	28,187,239
2020-10-05	199.25	199.55	195.15	196.95	27,256,498
2020-10-02	189.60	195.80	189.60	195.80	24,117,857
2020-10-01	191.40	195.15	188.15	191.80	28,193,687
2020-09-30	184.60	190.10	184.45	188.35	27,423,196
2020-09-29	188.50	188.50	184.00	185.15	25,577,964
2020-09-28	180.70	189.85	180.25	188.95	23,098,173
2020-09-25	179.85	181.10	176.35	178.00	16,551,876
2020-09-24	177.55	181.65	176.75	178.00	26,443,798
2020-09-23	180.50	183.70	178.85	180.25	22,615,542
2020-09-22	182.05	182.05	177.45	178.15	18,729,992
2020-09-21	190.80	191.05	181.00	181.00	18,431,085
2020-09-18	195.10	195.25	190.65	192.55	32,407,629
2020-09-17	194.90	196.10	193.75	195.00	10,752,727
2020-09-16	197.55	197.95	194.60	197.95	19,299,680
2020-09-15	195.15	198.90	194.70	198.05	14,972,101
2020-09-14	198.50	198.60	194.80	195.90	9,017,157
2020-09-11	198.15	198.60	194.90	196.35	15,895,774
2020-09-10	197.50	199.95	196.05	198.40	7,038,848
2020-09-09	202.00	203.40	197.45	198.40	22,325,168
2020-09-08	209.20	209.20	201.00	203.15	12,272,310
2020-09-07	206.10	208.00	205.10	206.20	4,901,527
2020-09-04	203.50	207.30	202.00	203.35	8,299,513
2020-09-03	209.40	212.90	204.00	204.40	8,077,160
2020-09-02	209.00	210.70	205.70	206.90	12,026,556
2020-09-01	215.90	216.60	206.50	208.20	23,247,968
2020-08-28	219.00	219.80	215.90	216.80	14,677,929
2020-08-27	222.00	222.10	217.00	218.55	9,658,934
2020-08-26	220.60	222.60	217.30	222.45	14,550,752
2020-08-25	225.30	228.20	218.50	219.40	9,944,230
2020-08-24	225.30	226.80	222.60	223.00	6,153,089
2020-08-21	223.90	225.00	220.40	223.60	10,201,490
2020-08-20	223.00	224.30	221.30	223.00	12,844,803
2020-08-19	224.80	228.00	222.50	227.20	11,649,591
2020-08-18	223.60	228.10	222.00	225.00	9,194,010
2020-08-17	224.90	228.70	222.50	226.00	7,246,796
2020-08-14	228.30	229.10	221.90	225.40	10,495,385
2020-08-13	229.10	233.20	227.80	228.60	10,913,750
2020-08-12	238.80	242.10	236.50	239.35	18,947,273
2020-08-11	234.50	238.80	233.30	237.60	10,745,719
2020-08-10	229.80	234.10	228.00	233.05	15,799,424
2020-08-07	227.00	228.50	223.60	226.90	9,081,738
2020-08-06	220.60	228.00	216.80	225.50	17,351,701
2020-08-05	215.60	223.00	212.30	222.20	20,350,442
2020-08-04	221.90	225.10	219.80	220.20	12,921,102
2020-08-03	214.30	221.40	208.80	220.25	11,181,127
2020-07-31	213.50	217.30	210.60	214.20	8,295,066
2020-07-30	225.50	225.50	208.40	225.10	7,509,351
2020-07-29	225.90	226.40	223.50	225.10	8,000,410
2020-07-28	221.90	226.00	221.10	223.90	8,476,997
2020-07-27	217.10	220.60	216.00	220.00	7,978,908
2020-07-24	221.10	223.00	216.50	216.60	11,253,719
2020-07-23	229.30	230.00	223.80	225.40	6,301,424
2020-07-22	226.20	227.80	224.50	227.10	6,536,070
2020-07-21	227.90	229.10	224.00	225.70	10,106,277
2020-07-20	226.20	229.10	224.10	227.50	3,844,472
2020-07-17	228.10	229.20	223.30	227.50	8,671,439
2020-07-16	225.60	227.80	222.80	226.75	8,118,745
2020-07-15	226.00	229.90	223.00	227.30	11,075,387
2020-07-14	219.60	225.40	217.50	224.35	13,577,558
2020-07-13	226.60	226.70	220.50	223.80	9,419,615
2020-07-10	210.60	220.40	209.60	219.40	7,351,867
2020-07-09	220.50	221.30	212.00	212.90	9,580,145
2020-07-08	217.60	220.50	216.30	217.20	8,415,491
2020-07-07	220.80	222.50	218.20	219.70	8,541,072
2020-07-06	225.00	228.70	219.90	222.55	13,793,935
2020-07-03	224.00	224.70	217.00	217.10	7,563,594
2020-07-02	222.10	225.70	219.80	224.05	10,464,176
2020-07-01	221.70	222.70	214.70	218.30	9,839,165
2020-06-30	218.80	222.10	217.50	218.30	7,839,047
2020-06-29	217.80	220.90	214.00	216.90	12,015,097
2020-06-26	220.70	223.30	216.10	216.20	10,152,037
2020-06-25	212.60	217.50	208.80	213.95	5,737,020
2020-06-24	220.50	222.30	213.50	222.75	8,447,347
2020-06-23	222.40	226.80	220.70	222.75	11,110,622
2020-06-22	219.10	223.80	217.90	219.65	9,621,349
2020-06-19	226.60	226.70	221.80	222.15	10,376,484
2020-06-18	221.70	230.30	220.20	223.70	14,125,699
2020-06-17	232.10	236.00	221.60	233.00	12,263,249
2020-06-16	239.40	242.50	230.30	233.00	11,369,055
2020-06-15	216.70	231.80	216.20	229.95	15,832,099
2020-06-12	220.00	230.20	218.90	224.05	8,364,255
2020-06-11	225.50	231.00	221.30	224.85	20,717,651
2020-06-10	244.80	252.00	236.80	238.40	16,784,363
2020-06-09	249.00	249.20	235.30	241.95	23,959,771
2020-06-08	248.50	259.30	242.80	254.65	22,016,815
2020-06-05	233.50	253.50	232.90	251.40	29,141,999
2020-06-04	229.10	232.40	223.80	230.35	22,149,934
2020-06-03	218.60	230.10	216.40	229.45	30,404,307
2020-06-02	211.00	217.40	207.80	215.85	20,663,715
2020-06-01	202.70	208.60	201.60	208.30	12,872,402
2020-05-29	204.50	207.20	197.60	208.90	12,686,548
2020-05-28	209.10	212.90	204.00	208.90	17,564,936
2020-05-27	202.30	212.50	200.80	200.20	15,635,473
2020-05-26	198.15	201.20	193.05	200.20	20,623,203
2020-05-22	183.00	192.30	180.50	186.05	11,138,065
2020-05-21	190.60	193.10	185.70	186.05	25,507,895
2020-05-20	189.90	193.00	184.15	192.55	14,258,991
2020-05-19	196.20	197.95	190.45	193.03	24,004,895
2020-05-18	184.15	191.60	182.25	191.13	16,913,755
2020-05-15	190.10	197.05	182.65	184.03	14,946,251
2020-05-14	190.00	191.55	179.90	187.45	21,848,210
2020-05-13	195.35	196.25	191.70	193.93	16,796,830
2020-05-12	203.10	206.30	198.95	199.75	14,814,844
2020-05-11	209.40	209.40	199.80	202.20	15,408,476
2020-05-07	201.70	207.90	199.55	206.05	17,348,820
2020-05-06	201.50	205.50	198.65	202.00	20,368,900
2020-05-05	202.30	205.10	199.00	201.50	13,784,927
2020-05-04	195.00	199.50	190.00	197.68	12,913,793
2020-05-01	198.75	201.80	194.15	196.43	9,929,859
2020-04-30	219.40	222.60	204.60	216.70	31,030,845
2020-04-29	205.60	217.20	203.80	216.70	14,787,938
2020-04-28	190.70	206.50	189.35	189.30	15,364,658
2020-04-27	191.65	197.05	188.60	189.30	25,399,864
2020-04-24	186.55	191.45	181.05	186.25	16,072,827
2020-04-23	188.90	193.25	184.85	191.05	22,879,346
2020-04-22	195.65	203.40	195.60	194.13	22,458,208
2020-04-21	200.90	204.50	193.00	194.13	19,544,666
2020-04-20	207.20	209.50	201.80	206.85	16,805,170
2020-04-17	203.00	209.40	199.20	204.75	26,295,092
2020-04-16	196.25	199.60	188.25	195.05	25,691,595
2020-04-15	207.00	207.50	192.30	193.98	26,434,667
2020-04-14	219.30	222.10	210.80	213.85	17,577,917
2020-04-09	200.70	221.40	198.60	213.85	32,077,176
2020-04-08	189.30	200.80	185.20	194.43	27,648,671
2020-04-07	194.45	219.80	193.70	185.48	27,939,318
2020-04-06	170.10	192.20	170.10	159.38	19,075,586
2020-04-03	174.70	174.70	161.05	177.55	4,774,242
2020-04-03	174.70	174.70	157.40	159.38	27,752,724
2020-04-02	172.65	185.70	169.35	177.55	29,784,961
2020-04-02	172.65	185.70	169.35	172.15	14,037,145
2020-04-01	180.00	181.05	171.55	171.55	31,018,689
2020-04-01	180.00	181.05	173.30	194.10	18,672,197
2020-03-31	195.15	201.00	187.25	195.78	12,684,595
2020-03-30	211.20	212.80	193.60	209.90	13,302,926
2020-03-27	205.50	209.70	195.70	213.55	38,177,744
2020-03-26	180.65	203.60	175.20	181.10	21,037,798
2020-03-25	169.20	180.95	167.30	159.68	22,506,013
2020-03-24	147.40	156.20	142.05	139.80	21,710,434
2020-03-23	145.00	148.35	139.45	155.90	14,358,530
2020-03-20	168.00	170.25	155.20	156.28	13,962,546
2020-03-19	162.40	162.85	138.00	160.90	40,630,867
2020-03-18	169.35	172.80	158.85	177.43	9,960,189
2020-03-17	184.15	185.00	155.20	172.40	35,060,464
2020-03-16	182.35	182.35	164.75	191.20	29,591,008
2020-03-13	196.25	207.90	186.30	188.08	21,423,367
2020-03-12	209.00	209.30	200.40	221.50	19,216,827
2020-03-11	227.50	233.00	223.50	224.20	18,199,614
2020-03-10	224.50	237.60	221.10	224.70	31,256,445
2020-03-09	223.60	229.80	215.40	241.75	31,882,792
2020-03-06	241.80	245.30	235.80	241.75	31,423,582
2020-03-05	264.20	264.50	247.50	263.05	17,538,942
2020-03-04	263.90	270.30	256.10	263.75	17,618,670
2020-03-03	260.00	267.40	259.40	253.95	16,218,437
2020-03-02	265.50	267.20	245.10	259.20	25,239,942
2020-02-28	250.00	264.10	250.00	270.55	34,462,281
2020-02-27	283.40	283.40	266.80	287.40	13,015,546
2020-02-26	283.30	285.90	277.00	286.50	10,606,282
2020-02-25	302.10	304.40	287.50	300.30	8,409,472
2020-02-24	306.40	306.40	299.20	313.20	8,854,669
2020-02-21	313.30	315.30	311.00	313.20	9,264,951
2020-02-20	318.30	319.20	314.70	314.80	14,948,760
2020-02-19	317.20	319.30	316.80	319.05	7,239,065
2020-02-18	316.50	318.70	314.80	314.90	9,252,074
2020-02-17	319.40	320.40	316.80	317.90	7,002,186
2020-02-14	312.80	318.80	311.60	317.90	9,728,247
2020-02-13	311.80	313.30	309.00	311.60	10,905,239
2020-02-12	311.90	313.10	310.10	312.80	11,087,305
2020-02-11	309.90	313.40	309.20	309.95	8,123,259
2020-02-10	309.20	309.80	306.60	307.55	9,045,591
2020-02-07	312.80	312.80	308.60	308.85	12,449,407
2020-02-06	315.10	317.50	311.90	312.00	7,872,295
2020-02-05	308.50	313.70	308.50	311.60	11,255,726
2020-02-04	305.80	311.60	304.80	310.15	13,925,513
2020-02-03	307.60	308.70	303.00	304.60	12,540,876
2020-01-31	309.90	310.60	303.80	310.10	5,351,829
2020-01-30	304.90	311.30	303.20	310.10	7,127,237
2020-01-29	308.30	310.50	306.00	308.70	8,297,204
2020-01-28	304.40	307.80	303.40	306.55	9,962,054
2020-01-27	306.90	308.20	302.80	303.20	12,143,586
2020-01-24	310.90	316.50	310.40	311.90	11,715,671
2020-01-23	310.70	311.60	306.00	306.70	12,060,432
2020-01-22	308.80	314.60	307.80	310.65	21,238,264
2020-01-21	303.10	309.20	299.80	307.55	15,170,856
2020-01-20	298.70	303.80	297.70	303.15	8,209,219
2020-01-17	294.50	301.20	294.50	297.40	14,386,394
2020-01-16	298.60	298.80	293.20	293.30	15,666,621
2020-01-15	303.50	304.50	296.30	297.95	15,081,586
2020-01-14	301.40	303.40	300.10	302.70	10,493,644
2020-01-13	308.10	308.40	301.40	301.90	11,035,475
2020-01-10	308.00	308.60	306.10	306.15	10,698,143
2020-01-09	310.60	311.70	307.40	308.70	8,415,233
2020-01-08	305.50	308.80	303.10	308.10	11,781,955
2020-01-07	305.70	310.00	304.30	307.10	10,979,014
2020-01-06	303.10	305.00	300.00	303.50	9,183,450
2020-01-03	311.70	311.70	304.80	305.80	6,810,130
2020-01-02	306.20	312.40	305.30	311.50	7,127,475
2019-12-31	307.60	310.20	302.40	304.00	5,212,440
2019-12-30	308.40	311.00	307.40	308.30	10,041,802
2019-12-27	309.50	310.30	306.20	309.70	4,590,685
2019-12-24	309.50	309.60	306.70	309.30	2,234,042
2019-12-23	303.90	309.30	303.20	309.10	14,658,268
2019-12-20	308.70	309.20	304.10	305.30	19,538,384
2019-12-19	308.40	309.80	306.60	308.30	21,640,577
2019-12-18	314.50	314.70	307.00	308.40	12,907,400
2019-12-17	314.40	315.80	305.80	315.10	25,265,393
2019-12-16	307.70	319.80	306.20	319.25	28,532,845
2019-12-13	320.00	324.70	300.00	304.70	35,237,238
2019-12-12	283.50	289.00	281.60	287.25	14,240,073
2019-12-11	284.50	284.80	278.90	280.80	35,273,864
2019-12-10	285.50	285.90	281.00	284.60	14,504,444
2019-12-09	282.20	286.40	282.20	284.70	11,594,024
2019-12-06	277.80	282.10	277.80	276.10	4,494,341
2019-12-05	276.40	277.60	274.40	276.30	6,945,130
2019-12-04	269.80	277.30	269.30	276.30	16,785,606
2019-12-03	275.60	277.80	269.50	270.50	15,819,314
2019-12-02	282.00	282.60	275.80	276.25	15,599,012
2019-11-29	284.40	285.10	280.90	282.70	9,577,825
2019-11-28	282.90	285.30	281.30	284.40	7,689,811
2019-11-27	280.40	283.10	278.50	281.80	12,334,736
2019-11-26	282.00	282.00	276.50	278.00	22,350,133
2019-11-25	279.40	281.40	278.40	280.25	9,264,587
2019-11-22	275.30	278.70	273.00	277.70	12,483,592
2019-11-21	274.40	276.60	272.50	273.40	11,977,867
2019-11-20	277.00	278.00	272.50	276.35	11,233,170
2019-11-19	283.10	285.30	278.60	279.35	15,432,659
2019-11-18	276.90	284.30	275.80	281.00	20,089,735
2019-11-15	274.40	277.30	271.00	276.10	13,139,805
2019-11-14	271.90	273.60	269.50	272.10	9,024,571
2019-11-13	273.60	274.00	268.50	272.10	9,964,254
2019-11-12	271.70	275.50	270.40	275.40	10,073,397
2019-11-11	268.20	272.50	264.60	271.10	15,290,244
2019-11-08	271.20	272.60	267.70	269.60	10,498,879
2019-11-07	272.40	275.80	270.10	272.25	13,246,597
2019-11-06	271.00	273.30	269.20	271.60	15,003,433
2019-11-05	269.50	271.00	267.80	270.65	11,531,887
2019-11-04	267.90	270.50	267.30	267.60	9,444,598
2019-11-01	264.40	266.20	263.40	265.10	10,623,359
2019-10-31	264.00	264.20	260.30	263.80	7,175,576
2019-10-30	268.50	269.50	260.40	263.20	16,746,901
2019-10-29	271.10	272.80	267.70	272.60	8,585,938
2019-10-28	271.40	272.80	269.30	272.60	7,957,621
2019-10-25	273.10	274.40	268.30	271.40	11,597,876
2019-10-24	271.00	274.50	270.90	273.10	14,363,385
2019-10-23	267.60	271.70	264.40	271.00	18,102,405
2019-10-22	274.40	276.60	268.60	270.60	19,742,417
2019-10-21	277.50	280.50	272.90	274.30	18,936,574
2019-10-18	273.30	277.20	271.20	276.65	19,758,852
2019-10-17	266.00	277.10	265.10	274.90	33,142,046
2019-10-16	266.70	273.40	261.40	268.90	27,762,319
2019-10-15	262.60	268.90	260.40	259.55	18,320,757
2019-10-14	260.00	260.50	253.80	259.55	18,897,327
2019-10-11	245.80	263.10	242.50	261.95	36,533,334
2019-10-10	234.80	241.10	234.20	234.00	6,760,061
2019-10-09	233.90	237.20	233.30	234.00	14,036,953
2019-10-08	239.40	239.80	232.00	234.40	23,988,517
2019-10-07	238.40	239.50	235.00	238.30	22,995,700
2019-10-04	236.20	238.20	233.30	237.50	11,129,010
2019-10-03	235.30	236.40	231.80	235.70	13,659,299
2019-10-02	243.40	243.90	236.40	245.15	13,764,472
2019-10-01	249.60	250.90	244.70	245.15	25,931,487
2019-09-30	250.00	251.10	248.40	249.10	13,768,199
2019-09-27	247.70	250.60	247.00	249.10	11,763,713
2019-09-26	245.40	249.20	244.50	246.90	15,543,023
2019-09-25	243.50	244.90	238.60	244.60	21,913,238
2019-09-24	252.00	252.50	244.90	245.20	17,443,164
2019-09-23	251.20	252.20	246.90	250.10	13,798,940
2019-09-20	246.70	253.00	246.70	251.85	31,271,541
2019-09-19	245.30	247.70	243.10	247.45	13,387,533
2019-09-18	245.40	247.40	243.40	244.00	39,038,114
2019-09-17	251.60	252.20	244.90	246.90	19,455,636
2019-09-16	253.10	253.90	250.20	252.90	18,317,604
2019-09-13	247.80	256.20	247.70	256.00	19,955,381
2019-09-12	248.40	249.20	243.40	247.50	21,221,127
2019-09-11	245.40	250.00	244.50	247.40	23,668,748
2019-09-10	235.50	243.90	235.50	243.30	21,573,840
2019-09-09	232.90	236.40	232.10	235.45	29,820,744
2019-09-06	232.30	232.80	230.80	232.30	16,993,288
2019-09-05	226.90	232.30	225.80	232.10	21,741,663
2019-09-04	222.60	225.40	222.50	224.40	12,869,350
2019-09-03	223.90	223.90	219.50	220.60	14,339,094
2019-09-02	219.30	223.90	218.80	223.10	11,990,928
2019-08-30	219.20	221.70	218.70	219.20	8,874,454
2019-08-29	216.40	218.80	215.90	217.65	7,827,753
2019-08-28	218.60	219.30	214.90	217.65	18,288,454
2019-08-27	221.10	221.80	218.60	219.30	21,012,496
2019-08-23	222.40	224.90	221.80	220.20	8,903,334
2019-08-22	220.00	221.10	218.50	220.20	18,237,187
2019-08-21	222.90	224.70	220.30	220.90	19,622,366
2019-08-20	227.10	227.90	223.40	224.00	13,225,444
2019-08-19	228.20	230.50	226.50	227.05	14,156,042
2019-08-16	225.00	226.60	223.90	226.20	19,161,035
2019-08-15	226.00	226.00	221.40	222.25	20,044,191
2019-08-14	236.20	237.30	228.90	229.30	19,071,647
2019-08-13	235.90	236.90	231.90	236.05	17,700,152
2019-08-12	239.70	240.30	235.50	236.10	12,432,956
2019-08-09	241.30	241.70	237.70	238.10	20,145,865
2019-08-08	239.00	242.20	237.10	240.60	15,951,240
2019-08-07	247.10	247.10	237.50	238.90	27,905,568
2019-08-06	242.70	249.00	241.60	245.90	22,442,630
2019-08-05	249.60	251.10	243.50	243.85	17,804,076
2019-08-02	256.00	256.30	250.40	252.10	16,686,022
2019-08-01	261.60	262.20	258.00	259.40	20,083,953
2019-07-31	265.20	265.40	261.50	262.90	21,238,822
2019-07-30	271.80	271.80	265.00	266.60	16,582,497
2019-07-29	269.20	272.50	268.50	271.05	10,486,320
2019-07-26	267.00	270.00	266.20	269.45	14,225,774
2019-07-25	271.20	274.30	265.70	268.05	27,134,553
2019-07-24	270.30	271.60	266.90	269.55	9,184,187
2019-07-23	270.40	272.60	269.00	269.20	8,376,690
2019-07-22	269.00	271.20	267.40	268.55	7,703,661
2019-07-19	271.80	272.50	267.80	269.55	7,293,124
2019-07-18	269.80	272.10	269.00	270.85	10,245,043
2019-07-17	272.30	273.10	270.30	271.10	8,261,673
2019-07-16	272.00	273.50	270.60	272.35	7,756,413
2019-07-15	269.40	272.60	268.60	271.80	8,501,618
2019-07-12	267.20	272.40	267.00	269.20	10,150,502
2019-07-11	270.00	270.00	265.90	266.65	14,385,259
2019-07-10	272.40	272.80	269.00	269.75	11,735,581
2019-07-09	276.70	276.70	271.00	271.55	15,338,754
2019-07-08	275.50	277.60	274.60	276.35	11,244,679
2019-07-05	278.50	279.20	274.70	275.30	9,381,425
2019-07-04	277.50	280.80	277.50	278.35	7,083,462
2019-07-03	275.60	278.20	274.20	276.00	12,227,489
2019-07-02	272.80	275.50	271.90	274.20	8,094,951
2019-07-01	271.70	274.40	270.80	272.95	9,906,736
2019-06-28	269.00	270.70	268.70	269.65	11,539,214
2019-06-27	267.90	270.60	266.50	268.50	9,741,197
2019-06-26	267.00	269.70	266.80	268.00	11,402,261
2019-06-25	266.10	267.70	265.70	267.65	19,637,779
2019-06-24	265.50	268.70	265.50	267.25	8,300,651
2019-06-21	266.30	268.10	265.80	266.95	16,134,194
2019-06-20	268.60	269.10	266.10	266.95	15,549,627
2019-06-19	266.80	270.00	266.80	268.30	15,184,514
2019-06-18	268.40	268.70	266.00	267.45	14,927,560
2019-06-17	267.90	269.90	267.60	269.05	12,043,764
2019-06-14	269.90	269.90	264.60	266.90	11,238,726
2019-06-13	273.00	273.80	269.90	270.20	9,966,779
2019-06-12	272.10	273.30	270.80	271.65	26,957,708
2019-06-11	270.60	273.30	270.00	272.65	14,550,326
2019-06-10	271.00	271.30	267.80	269.95	9,542,390
2019-06-07	264.50	270.00	264.50	269.15	17,806,639
2019-06-06	261.90	265.10	261.70	264.40	19,922,981
2019-06-05	262.90	263.70	260.40	260.90	16,932,254
2019-06-04	254.00	261.50	253.40	261.05	14,579,377
2019-06-03	254.70	256.40	252.00	255.05	12,194,012
2019-05-31	257.10	259.90	255.70	259.90	16,851,573
2019-05-30	256.90	261.90	256.60	259.90	13,015,428
2019-05-29	258.40	259.40	255.70	256.45	10,721,822
2019-05-28	263.50	264.50	260.20	260.25	24,693,974
2019-05-24	259.60	264.00	259.50	262.80	15,774,074
2019-05-23	263.10	263.60	257.00	258.20	18,589,214
2019-05-22	272.70	273.70	264.20	266.05	24,368,826
2019-05-21	274.40	275.40	270.70	272.30	20,702,391
2019-05-20	277.60	277.90	270.80	271.95	16,972,551
2019-05-17	279.20	279.20	276.10	277.60	12,101,137
2019-05-16	273.30	279.90	272.60	279.70	15,469,292
2019-05-15	271.70	273.70	270.10	273.65	76,437,496
2019-05-14	268.30	271.20	267.60	270.20	10,116,243
2019-05-13	271.40	271.40	267.40	268.30	11,698,320
2019-05-10	272.00	273.80	270.30	271.75	9,234,377
2019-05-09	271.00	271.30	267.90	268.80	12,425,777
2019-05-08	271.00	272.50	268.20	272.10	38,294,979
2019-05-07	276.90	277.50	271.40	271.50	15,136,884
2019-05-03	278.70	278.80	275.20	276.65	12,066,774
2019-05-02	276.20	279.40	275.80	277.70	9,780,561
2019-05-01	279.80	280.60	277.80	278.40	15,817,267
2019-04-30	280.00	280.80	277.60	278.35	20,311,198
2019-04-29	278.60	280.00	277.10	279.45	12,917,199
2019-04-26	276.10	277.20	274.20	277.05	15,665,746

Share	Price	Change
T42 Iot Track. (TRAC)	3.84	28%
C4x Discry Hdgs (C4XD)	12.00	27.32%
Cordel Group (CRDL)	4.75	25%
Inspirit Energy (INSP)	0.01	17.65%
Anglo American (AAL)	2,560.00	16.1%

Share	Price	Change
Seed Innov (SEED)	2.10	-27.59%
Indus Gas (INDI)	12.00	-25.94%
Destiny Pharma. (DEST)	16.75	-22.09%
Molecular Enrgy (MEN)	7.00	-17.65%
R&Q Insurance (RQIH)	2.40	-17.02%

Share	Price	Volume
Cap-xx (CPX)	0.0925	933,976,934
Echo Energy (ECHO)	0.0039	383,090,793
Baron Oil (BOIL)	0.065	235,104,772
Beacon Energy. (BCE)	0.0525	207,492,052
Barclays (BARC)	204.00	174,178,717