LondonMetric Share History

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

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

Date	Open	High	Low	Close	Volume
2024-04-17	192.00	195.60	191.60	192.50	7,024,532
2024-04-16	191.40	195.00	191.40	194.30	4,879,693
2024-04-15	194.20	198.20	194.20	196.00	3,947,857
2024-04-12	201.00	201.00	196.20	196.30	9,125,397
2024-04-11	194.60	199.20	194.60	198.70	11,789,343
2024-04-10	199.70	202.40	193.60	195.40	5,108,590
2024-04-09	199.40	199.70	197.50	198.10	2,906,990
2024-04-08	194.70	200.60	194.70	199.10	10,884,899
2024-04-05	195.80	198.40	195.80	198.10	4,734,497
2024-04-04	200.80	201.60	199.40	200.00	5,426,973
2024-04-03	204.00	204.00	197.80	200.00	13,634,673
2024-04-02	203.40	204.20	200.20	201.20	23,365,230
2024-04-01	203.20	203.20	203.20	203.20	0
2024-03-29	203.20	203.20	203.20	203.20	0
2024-03-28	199.40	204.20	198.10	203.20	9,173,282
2024-03-27	201.00	201.00	197.50	199.80	10,563,166
2024-03-26	196.70	199.40	195.60	199.00	5,651,040
2024-03-25	193.90	198.00	193.90	196.70	8,328,368
2024-03-22	197.10	200.20	197.10	197.90	13,344,262
2024-03-21	197.50	198.20	195.00	197.70	8,946,103
2024-03-20	189.60	193.90	189.60	193.30	7,560,477
2024-03-19	192.70	192.70	189.80	191.50	4,282,055
2024-03-18	190.10	193.10	190.00	192.20	4,181,753
2024-03-15	192.40	194.40	190.10	190.70	13,075,944
2024-03-14	193.10	194.40	190.90	191.70	5,586,975
2024-03-13	192.30	193.20	190.70	192.70	7,013,136
2024-03-12	196.50	196.50	191.50	192.40	7,026,323
2024-03-11	192.40	196.00	192.40	196.00	9,634,175
2024-03-08	192.50	196.20	190.90	194.30	9,030,950
2024-03-07	193.20	195.60	190.50	192.50	24,673,071
2024-03-06	188.90	193.60	188.80	191.10	21,987,384
2024-03-05	182.30	186.00	182.30	185.80	4,115,898
2024-03-04	182.80	183.50	179.60	183.40	21,324,062
2024-03-01	178.00	184.20	178.00	182.80	5,806,539
2024-02-29	186.00	186.00	179.80	180.40	6,487,504
2024-02-28	185.00	186.50	179.20	181.80	4,638,791
2024-02-27	187.80	189.00	185.50	185.50	10,808,391
2024-02-26	188.00	189.90	187.80	188.70	5,172,966
2024-02-23	190.30	190.30	187.10	188.40	5,265,406
2024-02-22	189.90	189.90	186.30	186.30	4,485,771
2024-02-21	190.30	190.80	187.80	187.80	9,022,576
2024-02-20	192.50	192.50	187.50	189.70	6,108,809
2024-02-19	192.40	192.40	186.50	188.50	1,995,189
2024-02-16	190.00	190.40	187.10	188.10	1,842,287
2024-02-15	183.80	189.90	183.80	188.80	2,447,868
2024-02-14	182.00	188.70	182.00	185.90	2,489,720
2024-02-13	188.10	190.10	183.70	185.40	4,647,151
2024-02-12	186.50	189.90	185.10	188.50	9,097,571
2024-02-09	192.00	192.00	185.70	186.20	1,765,241
2024-02-08	192.70	193.10	186.70	187.70	3,353,940
2024-02-07	187.00	192.00	187.00	188.20	5,959,221
2024-02-06	186.70	189.40	184.90	188.40	2,130,838
2024-02-05	186.00	190.40	185.80	186.00	1,572,228
2024-02-02	188.00	192.20	187.80	188.00	3,452,001
2024-02-01	193.80	194.00	188.30	188.70	2,400,791
2024-01-31	188.00	195.20	188.00	193.70	10,927,955
2024-01-30	191.00	194.70	191.00	192.30	8,751,998
2024-01-29	185.00	192.30	185.00	192.30	4,916,137
2024-01-26	183.50	188.90	183.50	188.80	2,367,980
2024-01-25	181.60	186.80	181.60	186.70	4,796,091
2024-01-24	180.20	187.30	180.20	186.10	7,271,747
2024-01-23	181.70	186.50	181.50	182.30	5,734,657
2024-01-22	181.60	186.70	181.60	184.60	2,190,384
2024-01-19	187.00	187.00	181.60	183.00	11,066,981
2024-01-18	180.00	185.80	180.00	182.50	18,723,422
2024-01-17	190.00	190.00	180.20	184.00	15,343,999
2024-01-16	190.00	195.50	190.00	192.30	13,484,498
2024-01-15	191.00	193.60	190.10	193.40	21,517,331
2024-01-12	187.40	191.20	187.40	190.40	20,566,558
2024-01-11	180.30	188.80	180.30	186.30	3,578,313
2024-01-10	188.00	188.00	184.00	184.10	1,621,109
2024-01-09	188.00	188.00	183.10	184.30	1,608,988
2024-01-08	182.50	185.60	181.50	185.10	1,481,731
2024-01-05	183.00	185.50	181.90	183.80	2,465,027
2024-01-04	185.00	188.90	184.60	185.40	2,067,552
2024-01-03	192.00	192.00	186.50	187.40	2,653,278
2024-01-02	190.00	193.00	190.00	190.00	1,352,181
2024-01-01	191.50	191.50	191.50	191.50	0
2023-12-29	191.20	194.40	191.20	191.50	569,188
2023-12-28	193.80	196.00	192.90	193.70	1,067,273
2023-12-27	197.70	197.70	193.20	194.80	1,037,810
2023-12-26	194.30	194.30	194.30	194.30	0
2023-12-25	194.30	194.30	194.30	194.30	0
2023-12-22	195.60	195.60	190.40	194.30	632,783
2023-12-21	192.30	193.70	191.10	192.60	2,822,829
2023-12-20	190.00	197.00	189.00	193.90	4,003,170
2023-12-19	196.10	196.60	188.20	188.20	4,492,385
2023-12-18	197.00	199.80	193.70	196.00	2,979,325
2023-12-15	200.00	202.40	197.20	197.40	6,947,420
2023-12-14	196.70	204.40	196.70	200.80	2,527,615
2023-12-13	189.20	192.00	189.20	192.00	2,873,172
2023-12-12	194.10	194.10	188.80	189.40	2,697,545
2023-12-11	192.00	192.00	187.50	191.00	1,428,491
2023-12-08	189.90	191.70	188.00	188.80	1,376,355
2023-12-07	196.00	196.00	189.70	191.60	2,055,339
2023-12-06	184.00	192.90	184.00	192.90	3,806,176
2023-12-05	182.00	188.30	182.00	188.20	3,764,465
2023-12-04	186.00	186.20	182.40	183.10	8,170,756
2023-12-01	183.30	183.30	178.30	183.00	1,353,357
2023-11-30	182.00	184.90	179.50	180.00	6,766,970
2023-11-29	178.00	186.00	178.00	186.00	2,133,688
2023-11-28	180.70	184.80	180.10	181.60	1,502,916
2023-11-27	186.00	186.00	183.00	185.00	2,915,388
2023-11-24	178.60	184.30	178.60	184.30	2,184,349
2023-11-23	178.00	183.20	178.00	183.00	3,224,093
2023-11-22	182.00	182.00	178.30	180.60	1,377,598
2023-11-21	179.70	185.00	177.70	177.70	2,312,040
2023-11-20	177.70	184.10	177.70	184.10	3,219,693
2023-11-17	180.00	183.30	180.00	181.20	2,511,037
2023-11-16	188.20	188.20	179.70	179.70	2,629,590
2023-11-15	188.00	192.20	183.00	183.80	3,802,113
2023-11-14	172.20	188.40	172.20	187.50	6,972,062
2023-11-13	179.60	179.60	173.40	174.60	1,889,263
2023-11-10	176.50	176.60	173.80	175.70	1,314,950
2023-11-09	177.00	178.10	172.70	176.50	1,773,910
2023-11-08	176.70	176.70	171.40	173.10	6,101,692
2023-11-07	175.00	177.10	172.10	172.90	3,783,859
2023-11-06	175.50	177.60	173.30	173.30	2,463,571
2023-11-03	179.40	180.90	177.00	179.80	3,640,100
2023-11-02	167.00	179.40	167.00	177.00	1,688,270
2023-11-01	167.00	167.00	162.50	166.70	937,599
2023-10-31	161.40	166.20	161.40	165.40	1,956,703
2023-10-30	161.40	164.80	161.30	162.00	2,046,785
2023-10-27	157.00	163.20	157.00	162.00	2,709,268
2023-10-26	156.30	160.20	155.00	159.40	3,150,120
2023-10-25	160.20	161.30	156.20	156.40	2,158,357
2023-10-24	159.50	163.20	159.50	161.00	9,140,259
2023-10-23	166.20	166.20	157.60	161.10	2,804,510
2023-10-20	162.00	163.30	160.60	162.30	2,473,851
2023-10-19	166.20	168.40	162.90	163.20	2,163,187
2023-10-18	175.00	175.00	168.00	168.90	1,483,874
2023-10-17	170.00	174.70	170.00	174.10	1,935,718
2023-10-16	171.10	174.20	170.70	172.90	1,805,966
2023-10-13	173.00	175.20	171.00	171.60	1,714,460
2023-10-12	177.10	178.70	173.80	174.40	1,746,430
2023-10-11	176.20	177.80	172.60	176.70	3,237,935
2023-10-10	173.00	174.50	172.10	173.70	1,222,154
2023-10-09	173.00	173.00	168.40	170.10	1,646,669
2023-10-06	168.60	170.70	166.50	169.70	1,211,958
2023-10-05	162.00	169.00	162.00	169.00	5,596,584
2023-10-04	164.30	167.50	163.10	164.70	3,097,784
2023-10-03	167.40	168.00	164.70	165.40	1,921,834
2023-10-02	175.00	175.00	168.20	168.90	5,930,787
2023-09-29	171.90	174.30	169.20	172.00	3,048,583
2023-09-28	170.00	172.00	167.70	167.90	1,625,179
2023-09-27	173.00	174.80	170.80	170.90	2,785,943
2023-09-26	173.00	176.60	173.00	175.10	1,426,025
2023-09-25	173.00	176.20	173.00	175.10	2,219,503
2023-09-22	175.30	177.40	174.60	176.50	2,155,413
2023-09-21	172.70	179.70	172.70	176.50	1,543,425
2023-09-20	174.00	178.20	172.70	177.00	1,641,392
2023-09-19	173.90	173.90	169.80	170.10	1,592,260
2023-09-18	174.00	176.10	169.20	170.00	2,241,855
2023-09-15	179.90	180.00	174.00	174.80	4,672,537
2023-09-14	178.00	178.80	173.50	178.80	2,060,029
2023-09-13	175.00	176.30	173.00	175.20	1,825,869
2023-09-12	171.20	175.60	171.20	174.00	2,452,839
2023-09-11	173.00	175.00	173.00	174.00	4,064,378
2023-09-08	172.40	173.50	172.20	173.20	2,087,534
2023-09-07	176.20	176.20	172.00	173.00	1,272,782
2023-09-06	174.70	177.20	172.00	175.70	1,620,257
2023-09-05	174.40	175.90	173.20	173.20	1,794,035
2023-09-04	181.10	181.10	174.60	175.00	2,542,693
2023-09-01	185.50	185.50	176.80	176.80	11,048,201
2023-08-31	185.40	185.40	180.10	181.20	3,918,101
2023-08-30	182.90	185.30	181.10	183.20	2,392,222
2023-08-29	180.50	184.10	177.60	182.80	2,187,433
2023-08-28	179.10	179.10	179.10	179.10	0
2023-08-25	177.50	180.20	177.50	179.10	2,739,310
2023-08-24	179.50	184.20	178.30	178.50	2,610,684
2023-08-23	176.70	179.50	174.70	178.80	2,115,925
2023-08-22	174.10	174.70	171.10	174.50	1,731,389
2023-08-21	174.10	174.60	170.00	170.00	1,736,383
2023-08-18	180.00	180.00	173.70	174.80	1,626,819
2023-08-17	180.10	181.10	177.30	177.40	12,124,398
2023-08-16	177.40	179.70	177.20	179.00	1,698,355
2023-08-15	179.70	179.70	176.00	178.20	939,888
2023-08-14	181.20	181.50	179.60	180.10	1,318,261
2023-08-11	182.60	185.90	181.00	181.00	1,001,388
2023-08-10	182.00	188.80	182.00	186.30	2,102,245
2023-08-09	188.20	188.20	183.50	185.10	1,827,743
2023-08-08	183.30	186.30	183.30	184.60	1,693,532
2023-08-07	182.70	186.40	182.30	184.00	1,991,358
2023-08-04	182.70	187.40	181.50	186.40	13,287,660
2023-08-03	178.90	187.20	178.90	184.40	3,676,431
2023-08-02	178.10	181.70	177.80	181.00	1,553,379
2023-08-01	181.70	184.00	179.60	181.80	1,469,010
2023-07-31	183.00	187.00	182.20	184.80	1,284,090
2023-07-28	190.30	190.30	182.60	183.10	1,105,427
2023-07-27	187.30	187.50	184.50	185.60	12,567,549
2023-07-26	184.30	186.00	182.40	186.00	818,977
2023-07-25	181.90	185.00	181.80	184.80	1,187,189
2023-07-24	185.40	187.00	183.10	183.10	1,741,614
2023-07-21	184.40	185.80	181.90	183.60	1,527,916
2023-07-20	180.60	187.50	180.60	185.00	3,510,390
2023-07-19	175.30	184.50	175.20	183.70	2,102,705
2023-07-18	169.90	172.80	168.40	171.80	2,595,028
2023-07-17	170.50	173.80	169.90	169.90	1,579,084
2023-07-14	176.40	176.40	173.00	173.90	1,599,856
2023-07-13	170.80	174.80	170.80	174.00	1,152,321
2023-07-12	167.50	174.90	166.90	173.40	1,036,627
2023-07-11	162.30	167.50	162.30	167.20	1,325,273
2023-07-10	167.30	167.30	162.60	165.10	1,735,927
2023-07-07	163.30	165.50	162.60	164.10	2,015,858
2023-07-06	173.70	173.70	164.00	164.40	2,767,029
2023-07-05	170.50	170.50	167.50	170.10	2,135,197
2023-07-04	163.80	170.80	163.80	170.00	1,254,490
2023-07-03	168.00	168.00	165.20	167.80	1,361,874
2023-06-30	166.50	167.70	164.40	165.40	2,143,238
2023-06-29	168.00	168.00	162.70	163.50	1,728,306
2023-06-28	164.50	167.60	162.20	167.60	2,151,406
2023-06-27	162.20	164.00	161.00	162.70	1,283,609
2023-06-26	162.80	162.80	158.00	161.80	2,177,394
2023-06-23	166.50	167.20	161.80	161.80	1,522,306
2023-06-22	167.70	170.00	164.80	167.00	2,775,850
2023-06-21	172.10	172.20	169.30	170.60	3,443,990
2023-06-20	174.20	174.30	171.30	173.40	1,842,808
2023-06-19	173.40	178.10	173.40	174.30	2,792,892
2023-06-16	175.30	178.50	174.80	177.70	6,467,718
2023-06-15	177.60	178.30	174.40	175.70	2,362,058
2023-06-14	182.00	182.00	177.60	178.00	4,428,013
2023-06-13	182.90	183.80	178.50	178.50	2,972,770
2023-06-12	186.00	186.00	182.70	183.60	2,327,381
2023-06-09	186.00	187.40	185.80	186.30	1,906,164
2023-06-08	191.70	191.70	186.00	186.60	2,742,275
2023-06-07	191.30	191.30	188.30	188.30	8,453,553
2023-06-06	186.00	191.40	186.00	190.60	3,375,679
2023-06-05	186.70	191.50	186.00	188.30	3,985,131
2023-06-02	176.10	186.60	176.10	185.80	9,378,600
2023-06-01	179.80	179.90	175.50	179.90	4,435,780
2023-05-31	174.60	180.40	172.70	180.00	14,574,863
2023-05-30	176.40	176.40	172.70	174.60	4,243,809
2023-05-29	172.60	172.60	172.60	172.60	0
2023-05-26	175.60	175.60	171.70	172.60	3,481,302
2023-05-25	176.00	177.90	173.30	174.00	3,715,481
2023-05-24	184.20	184.40	168.50	178.50	15,118,849
2023-05-23	188.00	190.00	185.90	188.00	1,250,407
2023-05-22	188.00	188.00	183.60	186.00	925,424
2023-05-19	183.50	185.80	182.80	185.50	1,196,963
2023-05-18	192.00	192.00	183.80	183.90	1,147,453
2023-05-17	190.00	190.00	186.50	187.90	857,206
2023-05-16	191.40	191.90	189.40	189.60	1,147,970
2023-05-15	186.10	191.10	186.10	189.80	1,768,520
2023-05-12	187.50	188.90	186.50	186.60	1,014,367
2023-05-11	188.00	190.20	187.60	189.10	1,438,595
2023-05-10	188.00	188.00	185.30	187.60	2,002,247
2023-05-09	195.00	195.00	183.50	185.90	2,035,117
2023-05-08	192.00	192.00	192.00	192.00	0
2023-05-05	192.00	194.20	190.60	192.00	1,063,693
2023-05-04	193.00	193.00	187.70	190.50	1,788,986
2023-05-03	190.00	190.80	188.50	190.00	2,576,187
2023-05-02	191.00	193.20	189.10	190.00	1,930,210
2023-05-01	192.60	192.60	192.60	192.60	0
2023-04-28	188.10	192.70	186.70	192.60	1,552,409
2023-04-27	184.60	188.20	183.90	187.50	813,002
2023-04-26	181.00	186.40	181.00	186.00	1,722,135
2023-04-25	187.00	187.00	182.00	184.60	1,913,254
2023-04-24	188.00	188.00	184.00	184.60	1,866,407
2023-04-21	182.00	185.10	182.00	185.10	990,131
2023-04-20	182.50	186.10	181.70	184.30	1,098,466
2023-04-19	183.70	183.70	178.20	182.20	1,579,242
2023-04-18	188.00	188.00	183.80	184.80	1,294,627
2023-04-17	184.90	186.10	184.00	185.00	1,365,373
2023-04-14	184.60	187.80	184.00	184.00	1,086,962
2023-04-13	187.40	187.40	182.80	183.50	1,590,292
2023-04-12	183.60	186.10	181.70	184.20	1,428,982
2023-04-11	180.70	183.50	180.70	182.70	1,808,325
2023-04-10	180.20	180.20	180.20	180.20	0
2023-04-07	180.20	180.20	180.20	180.20	0
2023-04-06	177.80	180.40	174.40	180.20	1,357,506
2023-04-05	179.40	179.40	172.50	173.70	1,295,977
2023-04-04	180.80	180.80	175.60	176.00	1,701,319
2023-04-03	176.50	178.30	175.60	176.70	2,546,876
2023-03-31	175.00	176.40	172.90	175.60	2,750,366
2023-03-30	170.00	175.20	170.00	175.20	2,207,142
2023-03-29	165.40	168.90	164.60	168.30	1,436,896
2023-03-28	167.10	167.10	161.10	164.10	1,661,584
2023-03-27	165.70	167.90	165.10	166.50	2,233,162
2023-03-24	168.30	168.80	165.30	165.60	1,512,471
2023-03-23	166.90	170.60	166.90	170.20	1,467,848
2023-03-22	170.00	170.00	166.60	168.40	2,272,269
2023-03-21	174.10	174.70	170.40	170.70	1,365,333
2023-03-20	173.00	174.60	167.00	172.30	1,792,886
2023-03-17	173.40	176.00	170.70	171.30	4,548,816
2023-03-16	177.50	178.70	171.30	174.20	2,000,034
2023-03-15	176.50	177.70	173.00	176.30	2,550,263
2023-03-14	176.20	178.60	175.30	176.50	1,819,236
2023-03-13	176.50	177.80	172.30	173.90	2,732,466
2023-03-10	176.80	176.90	172.40	176.60	2,205,840
2023-03-09	182.00	182.10	177.40	179.20	1,929,538
2023-03-08	187.00	187.10	185.00	186.00	1,287,248
2023-03-07	190.30	192.50	187.90	188.50	3,348,095
2023-03-06	183.90	190.50	183.90	190.50	1,343,693
2023-03-03	188.00	188.00	183.10	185.80	2,280,851
2023-03-02	184.00	187.40	183.20	185.50	1,229,455
2023-03-01	186.00	188.40	184.30	185.40	1,753,049
2023-02-28	189.70	190.20	187.80	188.70	2,284,952
2023-02-27	188.00	190.30	187.50	189.40	1,080,932
2023-02-24	192.00	192.00	185.70	186.90	1,351,043
2023-02-23	190.00	190.00	186.50	188.30	1,223,263
2023-02-22	188.50	188.50	184.90	187.20	1,346,552
2023-02-21	192.70	192.70	188.80	188.80	2,162,032
2023-02-20	188.90	193.40	188.90	192.40	1,147,394
2023-02-17	186.80	193.40	185.60	192.60	2,642,626
2023-02-16	192.20	194.80	190.30	192.40	1,172,448
2023-02-15	192.00	192.60	190.10	191.30	864,824
2023-02-14	194.90	195.30	192.00	192.60	2,013,213
2023-02-13	190.10	194.00	190.10	194.00	1,239,768
2023-02-10	195.10	195.10	189.70	192.60	1,181,594
2023-02-09	200.00	200.00	192.90	193.60	2,106,149
2023-02-08	192.00	200.00	192.00	195.40	1,742,775
2023-02-07	202.00	202.00	193.00	194.60	3,029,798
2023-02-06	204.00	204.00	196.70	200.20	1,568,352
2023-02-03	204.60	207.60	200.40	201.80	1,670,381
2023-02-02	188.00	207.00	188.00	207.00	2,721,967
2023-02-01	189.30	191.60	188.80	189.70	1,310,885
2023-01-31	193.40	193.40	188.30	188.30	3,119,637
2023-01-30	193.40	193.40	190.30	192.50	858,259
2023-01-27	193.00	193.10	189.60	192.90	1,066,236
2023-01-26	191.00	191.80	188.00	189.30	1,671,047
2023-01-25	187.00	189.70	185.90	189.00	1,191,297
2023-01-24	188.00	191.00	187.30	188.50	1,698,906
2023-01-23	188.10	188.40	186.40	187.70	1,983,230
2023-01-20	187.90	189.10	187.00	187.80	1,803,098
2023-01-19	191.20	191.20	186.60	187.70	2,141,134
2023-01-18	193.80	193.80	189.40	189.40	2,156,185
2023-01-17	190.00	194.40	190.00	193.30	3,176,178
2023-01-16	193.00	194.80	190.30	193.00	1,553,106
2023-01-13	186.00	191.10	186.00	189.20	1,125,124
2023-01-12	183.70	189.60	183.10	189.60	2,260,412
2023-01-11	178.30	183.90	177.00	182.90	1,853,457
2023-01-10	176.00	180.10	176.00	177.80	1,681,344
2023-01-09	180.00	180.40	175.90	179.60	1,832,839
2023-01-06	180.00	180.00	174.30	176.70	976,966
2023-01-05	180.00	180.00	175.70	176.80	1,213,269
2023-01-04	177.80	179.70	175.20	178.00	1,465,433
2023-01-03	171.50	177.20	171.50	174.90	2,124,773
2023-01-02	172.30	172.30	172.30	172.30	0
2022-12-30	174.60	176.10	172.30	172.30	464,169
2022-12-29	172.20	174.50	169.80	174.00	3,277,585
2022-12-28	172.00	175.90	171.60	172.50	1,182,921
2022-12-27	172.20	172.20	172.20	172.20	0
2022-12-26	172.20	172.20	172.20	172.20	0
2022-12-23	170.20	173.80	169.00	172.20	557,935
2022-12-22	169.30	173.60	168.30	171.00	1,743,584
2022-12-21	167.40	175.00	167.40	174.10	1,045,595
2022-12-20	168.60	172.80	167.30	171.00	3,036,483
2022-12-19	172.30	173.90	169.40	172.70	1,165,777
2022-12-16	179.80	179.80	169.60	172.00	5,395,097
2022-12-15	180.60	183.30	179.20	179.80	1,966,065
2022-12-14	179.90	183.20	179.00	182.20	1,816,386
2022-12-13	176.40	184.90	174.00	180.60	2,451,919
2022-12-12	175.60	177.50	172.70	175.70	1,603,987
2022-12-09	174.20	177.50	173.20	176.60	1,776,106
2022-12-08	179.70	181.20	175.00	176.80	3,394,465
2022-12-07	179.30	181.70	179.30	179.70	2,451,671
2022-12-06	181.60	183.60	180.00	181.00	1,420,459
2022-12-05	178.00	184.60	178.00	181.50	1,626,493
2022-12-02	180.20	183.60	176.50	181.40	3,150,300
2022-12-01	181.30	181.30	176.10	177.90	1,698,097
2022-11-30	181.60	183.30	175.40	177.00	3,570,009
2022-11-29	183.00	184.80	179.80	181.30	1,497,673
2022-11-28	186.00	186.00	179.50	181.50	2,564,947
2022-11-25	190.50	190.50	179.40	183.10	4,639,969
2022-11-24	182.00	193.90	182.00	186.00	2,614,417
2022-11-23	187.00	187.30	183.30	185.60	2,263,229
2022-11-22	192.10	193.00	188.10	190.00	1,600,223
2022-11-21	190.20	192.70	188.50	192.40	1,280,728
2022-11-18	188.90	191.70	188.20	191.60	1,476,711
2022-11-17	185.00	191.00	185.00	189.40	1,449,314
2022-11-16	191.60	191.90	185.90	188.20	1,400,851
2022-11-15	188.00	196.50	188.00	192.10	1,822,931
2022-11-14	196.70	197.10	190.10	192.20	2,225,900
2022-11-11	195.00	204.20	195.00	195.40	2,715,311
2022-11-10	183.60	199.50	180.00	197.20	2,278,781
2022-11-09	182.60	183.40	179.30	183.40	3,030,944
2022-11-08	182.70	184.40	179.80	184.20	1,910,103
2022-11-07	185.00	187.40	183.40	184.90	1,296,618
2022-11-04	181.80	184.30	177.30	182.80	2,104,471
2022-11-03	182.80	182.90	178.40	180.70	3,376,504
2022-11-02	191.60	191.60	182.20	185.20	4,547,923
2022-11-01	191.40	196.30	188.70	190.80	2,296,470
2022-10-31	188.10	190.70	184.70	186.90	3,422,372
2022-10-28	191.00	191.00	185.00	188.00	2,597,427
2022-10-27	185.10	192.30	185.10	190.20	2,304,715
2022-10-26	185.30	188.10	182.80	188.10	5,889,542
2022-10-25	174.30	185.20	172.80	185.20	3,800,080
2022-10-24	173.30	175.80	170.60	174.80	1,473,182
2022-10-21	170.00	175.50	169.20	170.80	2,034,681
2022-10-20	167.00	175.40	167.00	173.50	12,436,878
2022-10-19	171.40	173.80	167.90	169.70	2,045,150
2022-10-18	177.60	179.30	173.40	173.80	2,530,205
2022-10-17	170.40	177.40	168.30	176.80	2,481,617
2022-10-14	169.00	172.10	165.30	169.30	2,750,783
2022-10-13	159.60	171.40	159.30	165.50	7,315,099
2022-10-12	163.00	165.20	159.30	161.80	2,183,000
2022-10-11	171.90	171.90	161.70	163.10	5,227,651
2022-10-10	171.70	173.60	167.70	168.00	2,149,336
2022-10-07	173.90	176.70	171.30	172.70	2,695,864
2022-10-06	173.60	176.50	171.90	173.90	3,339,279
2022-10-05	176.80	178.70	171.30	173.60	2,801,727
2022-10-04	182.00	184.30	177.10	177.90	6,684,918
2022-10-03	174.50	181.10	173.20	179.60	3,799,975
2022-09-30	162.00	175.60	162.00	174.50	3,585,201
2022-09-29	168.10	171.20	161.90	163.30	3,918,428
2022-09-28	161.50	171.60	158.00	171.60	5,907,091
2022-09-27	174.60	175.80	162.70	162.70	3,225,738
2022-09-26	176.90	178.30	172.20	173.10	3,733,785
2022-09-23	193.70	193.70	172.10	178.50	8,383,375
2022-09-22	196.00	198.80	189.60	189.60	3,402,824
2022-09-21	191.60	200.40	191.60	200.40	8,036,352
2022-09-20	209.80	209.80	194.50	195.90	2,435,325
2022-09-19	208.40	208.40	208.40	208.40	0
2022-09-16	208.80	209.80	203.00	208.40	5,386,413
2022-09-15	205.20	207.60	204.80	206.60	2,091,795
2022-09-14	213.40	213.40	204.80	205.20	3,784,565
2022-09-13	215.00	215.60	207.20	208.40	3,446,893
2022-09-12	206.40	213.60	206.40	212.60	1,823,239
2022-09-09	204.00	208.80	203.60	208.80	3,938,984
2022-09-08	203.20	208.40	202.40	202.40	2,684,834
2022-09-07	205.40	208.80	205.00	207.20	1,780,668
2022-09-06	204.40	208.60	204.40	206.40	1,618,025
2022-09-05	203.80	207.20	203.80	205.00	1,666,579
2022-09-02	201.40	206.80	200.80	206.80	4,880,879
2022-09-01	213.20	213.40	201.80	201.80	3,373,190
2022-08-31	222.60	224.20	217.00	217.20	9,523,571
2022-08-30	227.60	227.80	223.80	225.40	1,628,258
2022-08-29	225.40	225.40	225.40	225.40	0
2022-08-26	226.60	228.20	224.20	225.40	1,123,171
2022-08-25	230.00	230.00	223.60	225.40	1,437,607
2022-08-24	225.00	227.20	223.80	224.60	1,382,418
2022-08-23	230.00	233.00	226.80	226.80	2,359,219
2022-08-22	236.20	236.20	230.60	231.60	1,560,088
2022-08-19	246.00	246.00	235.40	235.80	1,009,686
2022-08-18	237.80	243.40	237.80	243.20	1,174,647
2022-08-17	240.00	244.40	238.20	239.00	5,244,603
2022-08-16	250.00	250.00	242.00	244.60	1,550,529
2022-08-15	243.80	249.40	243.80	248.00	754,159
2022-08-12	243.60	246.80	241.20	246.40	1,164,663
2022-08-11	248.60	248.60	241.20	243.40	1,055,926
2022-08-10	238.80	248.60	238.80	246.20	1,574,018
2022-08-09	245.00	245.20	238.80	239.20	1,984,504
2022-08-08	237.00	244.20	237.00	242.60	1,143,535
2022-08-05	247.00	247.60	237.60	237.60	587,501
2022-08-04	244.00	249.60	244.00	245.80	858,006
2022-08-03	247.60	248.80	246.20	247.00	1,168,103
2022-08-02	252.60	252.60	244.60	246.00	1,079,173
2022-08-01	246.80	250.00	246.00	247.40	786,420
2022-07-29	242.80	251.00	242.80	250.40	3,114,419
2022-07-28	240.00	247.00	239.20	247.00	880,182
2022-07-27	242.80	247.20	239.00	239.00	1,311,198
2022-07-26	247.00	248.00	245.40	245.60	830,967
2022-07-25	246.80	250.40	246.80	247.20	1,183,061
2022-07-22	240.60	251.60	240.60	250.80	1,358,796
2022-07-21	246.20	246.20	241.00	244.00	893,121
2022-07-20	240.00	244.60	240.00	241.60	1,762,830
2022-07-19	237.00	240.60	236.20	240.60	7,417,406
2022-07-18	236.20	239.20	236.20	238.00	1,021,621
2022-07-15	234.00	237.20	233.60	237.20	1,544,346
2022-07-14	240.00	240.00	231.60	233.60	2,058,569
2022-07-13	233.40	236.60	232.80	236.40	1,496,021
2022-07-12	233.60	236.40	231.20	234.40	1,887,198
2022-07-11	230.20	235.00	230.20	234.40	1,368,971
2022-07-08	230.60	236.80	230.60	235.80	1,329,082
2022-07-07	230.00	237.20	230.00	235.80	2,973,325
2022-07-06	229.60	236.20	229.60	232.80	2,402,312
2022-07-05	224.60	230.40	224.60	230.40	1,673,469
2022-07-04	225.00	229.40	224.60	225.60	1,000,282
2022-07-01	228.40	231.00	225.00	227.80	1,883,300
2022-06-30	236.20	236.20	227.80	228.40	1,971,822
2022-06-29	241.80	241.80	235.40	237.60	1,773,529
2022-06-28	235.20	244.40	235.20	243.80	1,392,712
2022-06-27	240.80	241.80	238.80	240.60	1,793,233
2022-06-24	237.60	239.00	234.20	239.00	1,210,880
2022-06-23	238.00	238.00	231.80	233.60	1,916,436
2022-06-22	230.00	237.60	229.20	236.60	2,048,625
2022-06-21	235.00	237.80	231.60	232.20	1,865,996
2022-06-20	239.80	240.20	236.20	236.80	1,121,602
2022-06-17	238.80	243.60	235.40	239.80	5,873,044
2022-06-16	238.00	239.00	234.00	236.60	4,008,001
2022-06-15	231.20	238.20	231.20	238.00	3,467,566
2022-06-14	237.00	237.40	229.80	230.40	3,075,251
2022-06-13	237.20	241.40	233.80	235.20	2,640,388
2022-06-10	243.60	245.00	240.00	242.00	4,139,773
2022-06-09	248.60	248.80	242.00	244.00	1,632,792
2022-06-08	255.40	257.40	250.20	250.80	8,602,744
2022-06-07	253.00	256.00	252.60	256.00	6,422,549
2022-06-06	255.40	255.80	250.00	254.40	1,812,820
2022-06-03	253.20	253.20	253.20	253.20	0
2022-06-02	253.20	253.20	253.20	253.20	0
2022-06-01	259.00	259.00	251.60	253.20	1,430,145
2022-05-31	265.00	265.00	254.60	256.00	5,022,588
2022-05-30	258.80	262.40	258.20	261.00	1,525,707
2022-05-27	261.80	263.20	257.00	258.20	2,081,453
2022-05-26	253.40	261.40	251.60	258.80	4,944,535
2022-05-25	244.00	252.60	244.00	248.00	1,931,961
2022-05-24	252.00	252.00	247.40	248.80	5,534,473
2022-05-23	246.80	249.00	246.20	248.20	1,589,451
2022-05-20	244.80	250.20	244.20	246.60	2,712,398
2022-05-19	248.20	248.20	240.20	245.00	3,760,604
2022-05-18	244.60	248.60	244.00	244.80	1,996,790
2022-05-17	240.40	248.00	240.40	244.40	2,698,880
2022-05-16	243.00	247.60	242.00	246.40	1,695,489
2022-05-13	238.20	244.00	237.00	244.00	2,133,743
2022-05-12	233.00	238.60	231.40	236.20	5,571,925
2022-05-11	238.20	239.20	234.00	237.20	2,858,928
2022-05-10	232.80	236.60	229.40	235.00	3,213,405
2022-05-09	242.60	242.60	231.40	231.60	2,155,908
2022-05-06	252.40	252.40	239.20	242.80	2,771,994
2022-05-05	243.20	257.40	241.20	253.60	8,296,729
2022-05-04	252.00	255.00	233.60	241.60	6,674,662
2022-05-03	269.40	270.20	254.40	254.80	3,735,747
2022-05-02	269.60	269.60	269.60	269.60	0
2022-04-29	269.00	274.80	269.00	269.60	2,500,578
2022-04-28	270.00	272.20	269.80	270.40	1,541,009
2022-04-27	276.00	276.00	270.00	271.60	2,574,851
2022-04-26	274.00	277.00	273.40	274.00	2,348,826
2022-04-25	278.00	278.00	269.60	273.40	1,584,515
2022-04-22	271.60	276.40	271.60	274.00	1,375,260
2022-04-21	274.20	278.40	273.40	277.60	2,078,653
2022-04-20	275.20	276.20	273.00	275.00	1,301,540
2022-04-19	277.00	278.40	273.80	274.80	3,210,092
2022-04-18	276.60	276.60	276.60	276.60	0
2022-04-15	276.60	276.60	276.60	276.60	0
2022-04-14	272.80	276.80	271.80	276.60	2,747,465
2022-04-13	275.40	275.40	269.60	274.00	1,486,785
2022-04-12	277.00	278.00	271.40	271.60	1,118,483
2022-04-11	278.00	279.40	275.40	278.00	1,172,471
2022-04-08	278.00	279.00	275.40	276.40	1,598,017
2022-04-07	276.80	277.40	274.20	276.80	1,495,372
2022-04-06	277.20	277.20	272.80	275.20	2,083,111
2022-04-05	271.20	276.80	269.60	276.80	4,636,235
2022-04-04	275.40	276.40	271.60	271.60	1,903,073
2022-04-01	277.40	277.60	274.80	275.40	2,254,189
2022-03-31	280.00	280.20	275.80	275.80	1,533,340
2022-03-30	278.80	280.40	276.40	278.40	1,994,974
2022-03-29	275.20	280.40	275.20	280.40	3,464,968
2022-03-28	268.00	275.40	268.00	275.40	1,672,342
2022-03-25	266.60	272.00	266.40	271.80	1,805,310
2022-03-24	267.80	268.40	265.00	266.40	2,324,033
2022-03-23	272.40	272.80	265.20	266.40	1,890,394
2022-03-22	267.00	272.00	266.00	272.00	4,785,839
2022-03-21	272.00	272.80	266.60	266.60	2,985,882
2022-03-18	271.80	273.20	266.20	271.60	17,202,547
2022-03-17	266.60	271.40	266.60	270.80	2,130,675
2022-03-16	264.00	269.60	262.60	266.00	9,891,108
2022-03-15	262.20	264.00	260.40	261.80	2,481,331
2022-03-14	261.20	266.00	260.40	263.60	6,099,461
2022-03-11	257.80	263.20	257.80	260.00	2,129,884
2022-03-10	260.40	262.00	256.00	258.00	1,351,295
2022-03-09	256.00	261.20	254.60	261.20	2,105,236
2022-03-08	254.60	256.80	250.40	254.20	2,901,522
2022-03-07	248.00	255.20	242.40	252.00	3,590,076
2022-03-04	254.60	254.60	247.00	249.40	2,768,893
2022-03-03	259.80	262.20	253.40	253.40	2,269,043
2022-03-02	255.00	260.60	254.60	260.00	9,466,356
2022-03-01	260.00	261.40	255.80	256.20	2,144,344
2022-02-28	257.40	260.00	256.20	260.00	6,294,086
2022-02-25	248.00	259.80	248.00	258.80	18,325,827
2022-02-24	248.80	255.60	246.80	251.00	2,787,717
2022-02-23	255.40	257.60	254.40	255.00	2,169,812
2022-02-22	254.80	257.00	253.80	255.20	2,425,876
2022-02-21	259.00	261.20	256.80	256.80	2,586,410
2022-02-18	260.00	265.20	258.00	258.00	2,566,697
2022-02-17	263.20	263.40	260.00	260.00	1,451,691
2022-02-16	258.80	263.80	258.80	263.80	2,518,803
2022-02-15	260.40	261.40	259.60	260.00	1,958,699
2022-02-14	263.40	263.40	258.60	260.60	5,202,511
2022-02-11	265.80	267.40	262.40	264.40	2,515,903
2022-02-10	262.60	270.20	262.60	268.80	4,699,717
2022-02-09	260.00	265.40	260.00	265.40	2,987,056
2022-02-08	261.20	262.00	258.40	260.80	1,830,761
2022-02-07	264.00	265.00	260.80	260.80	2,224,073
2022-02-04	268.80	270.80	262.20	262.20	2,705,617
2022-02-03	270.80	271.60	268.60	269.00	4,616,263
2022-02-02	268.00	272.80	267.80	270.80	2,666,862
2022-02-01	272.20	272.20	266.60	266.60	3,889,800
2022-01-31	266.60	268.60	265.20	266.80	2,453,026
2022-01-28	266.20	266.60	264.20	264.80	2,961,539
2022-01-27	265.40	267.80	264.00	267.00	1,306,391
2022-01-26	265.80	268.20	264.60	266.40	4,108,891
2022-01-25	266.40	267.20	263.20	264.40	2,053,834
2022-01-24	268.20	269.20	263.60	265.00	4,033,583
2022-01-21	267.60	268.60	265.00	268.60	2,549,546
2022-01-20	269.40	271.20	266.80	268.60	2,272,997
2022-01-19	267.60	270.40	267.00	268.60	2,089,857
2022-01-18	269.00	270.00	266.40	268.40	1,860,615
2022-01-17	268.60	271.60	267.20	269.40	1,452,735
2022-01-14	274.00	274.40	267.80	268.20	2,530,352
2022-01-13	266.80	269.60	265.80	267.00	2,117,011
2022-01-12	266.00	268.00	265.40	268.00	2,595,894
2022-01-11	270.40	271.00	264.80	266.00	2,823,426
2022-01-10	274.20	274.20	268.00	268.80	2,623,420
2022-01-07	275.60	275.80	273.00	273.80	2,172,858
2022-01-06	279.00	279.80	276.00	276.00	2,123,445
2022-01-05	284.20	286.40	280.20	281.20	2,936,811
2022-01-04	287.20	287.20	283.40	283.60	2,557,266
2022-01-03	283.40	283.40	283.40	283.40	0
2021-12-31	282.20	284.60	282.20	283.40	395,317
2021-12-30	282.60	285.20	282.40	285.20	950,211
2021-12-29	277.80	284.20	277.80	282.60	1,661,143
2021-12-28	277.00	277.00	277.00	277.00	0
2021-12-27	277.00	277.00	277.00	277.00	0
2021-12-24	277.80	278.60	277.00	277.00	250,660
2021-12-23	277.60	278.00	276.00	277.60	1,071,794
2021-12-22	274.00	277.20	273.20	276.20	1,568,061
2021-12-21	277.00	278.60	274.20	274.20	1,744,572
2021-12-20	273.00	276.60	272.40	275.20	4,164,866
2021-12-17	276.00	278.60	274.80	277.80	16,133,571
2021-12-16	280.60	281.40	274.80	274.80	2,055,989
2021-12-15	276.80	279.20	275.40	278.80	2,651,665
2021-12-14	277.40	280.20	275.20	275.20	4,900,731
2021-12-13	273.80	276.80	273.20	276.40	1,726,951
2021-12-10	276.60	277.40	273.60	273.80	1,610,189
2021-12-09	277.00	279.40	276.40	277.20	3,293,152
2021-12-08	275.00	279.00	274.20	276.00	7,675,430
2021-12-07	271.80	275.80	271.40	274.80	2,542,544
2021-12-06	271.00	272.00	269.20	270.40	2,464,127
2021-12-03	273.80	275.00	269.00	269.40	3,449,115
2021-12-02	273.20	274.40	271.60	272.80	3,235,379
2021-12-01	272.60	275.60	271.20	274.80	2,378,078
2021-11-30	271.60	273.20	268.60	271.00	4,646,572
2021-11-29	273.00	276.60	272.00	272.00	7,538,186
2021-11-26	269.60	274.80	269.00	271.20	3,307,228
2021-11-25	272.00	275.60	271.60	274.40	2,683,323
2021-11-24	271.40	275.20	270.40	273.40	3,144,178
2021-11-23	274.60	274.60	270.60	270.80	7,819,627
2021-11-22	276.00	280.80	274.80	275.20	2,364,433
2021-11-19	266.20	276.80	266.00	275.40	8,865,556
2021-11-18	265.00	270.80	261.00	268.00	5,573,753
2021-11-17	273.40	274.60	267.40	268.00	3,425,693
2021-11-16	272.60	274.60	272.60	274.40	1,089,641
2021-11-15	271.40	273.40	270.40	273.00	1,389,890
2021-11-12	269.40	271.80	268.60	271.80	5,631,092
2021-11-11	268.60	269.80	267.80	268.60	1,718,939
2021-11-10	269.80	270.80	267.60	268.80	1,989,792
2021-11-09	269.80	271.60	268.60	269.60	1,645,143
2021-11-08	272.40	273.60	269.60	270.20	3,922,013
2021-11-05	271.40	272.60	269.80	272.60	2,178,948
2021-11-04	264.20	271.00	264.00	270.80	4,594,746
2021-11-03	265.00	265.00	261.20	263.60	1,926,468
2021-11-02	261.00	264.20	259.60	263.00	1,893,494
2021-11-01	262.00	262.00	258.60	261.00	1,878,290
2021-10-29	262.60	263.40	260.40	261.40	3,055,150
2021-10-28	262.40	263.80	262.00	263.60	1,575,123
2021-10-27	259.00	264.00	258.80	262.80	2,381,775
2021-10-26	257.40	261.40	257.40	260.00	2,885,180
2021-10-25	258.40	259.20	256.60	256.80	1,487,402
2021-10-22	256.20	258.00	254.80	258.00	1,145,364
2021-10-21	254.60	256.40	253.20	256.00	3,040,558
2021-10-20	257.40	257.80	254.00	255.60	1,835,462
2021-10-19	255.20	257.40	254.20	257.40	2,223,317
2021-10-18	254.00	256.20	252.60	254.40	2,247,568
2021-10-15	251.00	254.20	249.60	254.20	2,382,971
2021-10-14	251.00	251.60	248.40	251.00	2,077,206
2021-10-13	244.00	250.40	244.00	250.00	3,224,245
2021-10-12	236.80	246.00	236.80	246.00	9,505,810
2021-10-11	239.40	240.40	236.20	240.40	3,227,501
2021-10-08	240.40	240.60	238.00	240.00	1,790,666
2021-10-07	240.00	241.20	238.40	240.60	2,122,535
2021-10-06	236.40	240.20	236.40	238.60	2,412,909
2021-10-05	241.60	242.80	239.80	241.60	2,516,839
2021-10-04	244.60	244.60	240.00	240.00	2,280,553
2021-10-01	238.80	244.60	236.00	243.80	3,158,048
2021-09-30	241.20	244.60	239.20	239.20	3,306,154
2021-09-29	243.00	246.60	240.40	240.80	2,354,713
2021-09-28	248.80	249.60	241.20	241.60	2,666,488
2021-09-27	248.40	250.00	247.80	249.40	4,764,128
2021-09-24	253.80	256.00	247.00	247.00	2,705,602
2021-09-23	251.20	252.20	249.60	249.60	1,526,362
2021-09-22	251.80	252.60	250.20	250.40	1,538,478
2021-09-21	249.20	251.80	248.40	250.60	1,942,116
2021-09-20	249.40	249.60	246.40	248.00	2,068,478
2021-09-17	251.00	253.20	249.40	249.40	5,275,056
2021-09-16	247.20	251.00	247.20	251.00	1,689,520
2021-09-15	252.20	252.40	248.00	248.00	2,497,321
2021-09-14	252.00	253.80	250.20	252.00	1,211,555
2021-09-13	248.40	252.60	248.40	251.40	1,947,763
2021-09-10	254.40	254.40	249.20	250.00	1,856,539
2021-09-09	253.20	255.00	252.80	253.40	2,627,695
2021-09-08	258.00	258.20	253.00	253.60	10,304,351
2021-09-07	260.00	260.40	257.60	257.80	1,354,623
2021-09-06	262.00	262.00	258.60	259.60	1,248,549
2021-09-03	262.20	263.60	261.00	261.40	3,139,245
2021-09-02	263.00	263.40	257.40	262.40	3,004,399
2021-09-01	262.40	265.40	262.40	265.20	2,388,512
2021-08-31	262.20	263.80	260.60	261.80	2,215,635
2021-08-30	262.40	262.40	262.40	262.40	0
2021-08-27	259.00	262.40	259.00	262.40	1,177,237
2021-08-26	256.00	259.40	256.00	259.20	876,529
2021-08-25	257.40	258.60	256.60	257.60	1,424,756
2021-08-24	260.00	260.00	256.00	257.80	2,003,915
2021-08-23	261.20	261.20	257.80	257.80	6,018,780
2021-08-20	259.20	260.80	257.60	260.20	1,091,760
2021-08-19	258.40	259.20	256.20	259.20	1,547,861
2021-08-18	258.80	260.40	258.40	259.40	1,687,188
2021-08-17	259.40	260.20	257.40	257.80	1,482,396
2021-08-16	261.00	264.60	258.60	259.60	2,204,544
2021-08-13	256.20	260.20	254.00	259.00	3,550,324
2021-08-12	254.60	256.60	254.40	256.40	2,925,998
2021-08-11	253.40	255.00	252.80	255.00	1,496,156
2021-08-10	255.80	256.80	251.80	253.40	2,769,368
2021-08-09	255.00	257.20	253.80	255.20	3,207,088
2021-08-06	258.60	259.40	254.60	254.60	1,887,259
2021-08-05	253.00	259.00	252.80	258.20	1,714,531
2021-08-04	250.00	253.00	249.40	252.80	1,564,526
2021-08-03	249.40	250.20	248.60	249.80	1,273,022
2021-08-02	250.20	252.40	247.80	250.20	2,059,784
2021-07-30	245.60	251.60	245.60	248.80	7,070,306
2021-07-29	249.20	249.60	246.00	246.60	1,768,764
2021-07-28	246.60	249.60	246.60	248.60	1,722,161
2021-07-27	245.60	247.60	244.20	246.60	1,961,707
2021-07-26	247.00	247.60	245.00	245.80	1,631,066
2021-07-23	247.00	248.60	246.20	247.80	1,491,240
2021-07-22	247.00	247.80	245.20	246.20	2,217,258
2021-07-21	243.80	246.60	243.00	245.60	1,918,729
2021-07-20	243.00	244.60	241.80	243.40	3,398,098
2021-07-19	245.00	245.00	240.00	242.00	2,220,775
2021-07-16	243.00	245.60	242.60	245.60	1,538,820
2021-07-15	245.00	246.20	243.00	243.00	2,158,701
2021-07-14	248.60	248.60	243.60	244.80	1,754,312
2021-07-13	251.00	253.20	248.20	248.60	2,189,508
2021-07-12	245.00	251.00	245.00	251.00	2,376,113
2021-07-09	241.60	245.60	240.80	245.60	2,211,642
2021-07-08	243.40	245.20	240.20	241.00	1,949,139
2021-07-07	241.60	244.20	241.60	244.00	2,261,702
2021-07-06	239.60	242.00	238.80	242.00	1,516,548
2021-07-05	236.20	239.80	236.20	239.40	975,204
2021-07-02	235.00	236.60	234.40	236.20	1,460,928
2021-07-01	232.20	234.00	231.40	234.00	1,768,794
2021-06-30	234.60	235.20	231.40	231.40	2,300,067
2021-06-29	236.00	236.80	233.20	234.40	1,369,968
2021-06-28	237.20	238.20	235.00	235.40	1,431,711
2021-06-25	236.40	238.00	234.80	238.00	1,169,115
2021-06-24	237.60	238.60	234.80	235.60	3,228,136
2021-06-23	239.00	239.20	237.00	237.40	2,224,117
2021-06-22	238.00	242.40	237.20	239.00	2,294,842
2021-06-21	234.00	237.60	233.60	237.60	2,655,014
2021-06-18	235.00	238.80	234.80	235.20	5,192,565
2021-06-17	233.80	235.40	231.20	235.20	2,713,770
2021-06-16	235.00	236.20	232.40	234.40	3,356,592
2021-06-15	239.20	240.00	235.00	235.20	2,028,076
2021-06-14	235.00	239.20	235.00	238.20	1,704,697
2021-06-11	236.20	236.40	232.40	235.00	1,859,111
2021-06-10	236.00	237.60	233.80	235.60	1,709,406
2021-06-09	238.40	239.00	235.60	237.00	1,648,200
2021-06-08	240.00	240.60	238.00	239.20	9,864,200
2021-06-07	237.60	239.40	237.00	238.60	1,168,273
2021-06-04	235.20	237.60	234.20	237.60	1,201,038
2021-06-03	236.60	236.60	234.00	235.00	982,795
2021-06-02	235.80	236.80	234.40	235.80	1,185,650
2021-06-01	235.20	236.20	234.00	234.80	7,736,710
2021-05-28	234.00	238.40	232.80	234.80	2,259,788
2021-05-27	230.00	233.80	229.60	233.20	3,269,281
2021-05-26	228.40	230.40	227.00	228.20	1,609,465
2021-05-25	230.40	233.40	226.40	227.40	3,745,368
2021-05-24	227.60	230.20	227.60	230.20	1,087,852
2021-05-21	227.20	229.00	226.80	228.40	1,870,687
2021-05-20	226.60	228.00	224.60	228.00	3,125,975
2021-05-19	225.00	226.80	224.60	225.20	1,338,015
2021-05-18	227.20	227.80	225.60	226.40	1,489,638
2021-05-17	227.00	229.20	226.40	226.60	1,221,112
2021-05-14	225.00	226.40	223.60	226.00	1,527,563
2021-05-13	223.00	224.20	221.20	223.00	2,276,658
2021-05-12	222.00	227.00	222.00	224.00	3,482,559
2021-05-11	230.40	230.40	223.60	224.00	2,574,369
2021-05-10	232.40	232.40	229.80	232.00	1,635,991
2021-05-07	230.00	231.80	228.80	231.00	1,634,607
2021-05-06	226.00	229.20	225.00	228.80	2,416,744
2021-05-05	226.00	226.00	223.60	225.20	1,860,444
2021-05-04	227.00	228.60	224.80	225.20	2,192,750
2021-04-30	226.80	228.40	224.80	225.40	2,103,880
2021-04-29	229.00	229.80	225.60	226.80	1,569,846
2021-04-28	227.60	230.80	227.40	228.80	2,141,647
2021-04-27	229.00	229.00	226.60	227.80	1,619,960
2021-04-26	226.00	228.80	225.20	228.20	1,418,407
2021-04-23	227.20	227.40	225.00	226.40	2,113,527
2021-04-22	225.20	227.80	223.60	227.80	2,126,383
2021-04-21	226.20	226.80	223.20	224.80	2,087,359
2021-04-20	225.00	227.80	223.20	226.20	3,309,626
2021-04-19	221.60	223.20	220.60	222.60	1,161,561
2021-04-16	220.20	222.00	219.40	221.40	1,125,502
2021-04-15	221.00	222.40	219.20	220.20	1,178,736
2021-04-14	216.00	220.60	216.00	219.80	1,691,100
2021-04-13	215.80	217.40	214.80	216.60	2,913,231
2021-04-12	219.20	219.40	215.40	216.00	1,724,526
2021-04-09	224.00	224.00	219.00	219.00	874,048
2021-04-08	219.00	223.40	219.00	222.00	1,568,958
2021-04-07	222.80	223.40	218.80	220.20	2,217,543
2021-04-06	220.00	221.40	217.00	217.80	1,669,391
2021-04-01	216.00	218.40	213.60	218.40	2,863,251
2021-03-31	213.00	214.60	213.00	213.60	2,369,637
2021-03-30	212.00	215.80	212.00	214.40	2,846,714
2021-03-29	214.00	215.00	212.80	213.60	1,675,989
2021-03-26	209.40	213.00	208.20	212.40	2,837,371
2021-03-25	210.80	211.00	207.40	208.80	1,713,698
2021-03-24	207.00	211.00	206.40	210.80	3,720,808
2021-03-23	207.00	208.20	204.80	208.20	1,841,470
2021-03-22	208.80	208.80	205.00	206.20	1,123,216
2021-03-19	209.60	210.00	206.20	209.20	7,924,014
2021-03-18	212.60	212.60	208.60	208.80	1,856,840
2021-03-17	213.40	214.00	209.60	209.60	2,133,421
2021-03-16	211.00	215.60	211.00	214.60	2,144,929
2021-03-15	212.80	214.00	211.00	211.60	1,013,897
2021-03-12	212.80	213.80	211.60	212.60	1,795,965
2021-03-11	212.20	214.60	211.80	213.60	3,168,400
2021-03-10	210.00	214.00	210.00	213.20	2,949,127
2021-03-09	211.20	213.60	207.00	210.60	3,367,052
2021-03-08	210.40	212.60	209.40	209.60	13,868,010
2021-03-05	213.00	214.40	210.80	211.00	1,767,361
2021-03-04	216.20	217.80	214.40	214.40	2,693,373
2021-03-03	216.20	219.60	216.20	216.60	3,014,718
2021-03-02	218.00	219.80	215.60	216.60	1,706,965
2021-03-01	218.00	222.40	218.00	218.80	1,531,488
2021-02-26	222.80	223.80	218.40	218.80	2,881,476
2021-02-25	225.00	227.60	223.80	224.40	1,615,491
2021-02-24	224.00	227.80	223.00	226.60	2,721,674
2021-02-23	221.00	224.20	220.80	223.20	2,580,088
2021-02-22	223.00	223.00	218.20	220.00	1,510,213
2021-02-19	223.00	224.20	219.40	221.20	1,415,447
2021-02-18	223.20	224.00	219.60	219.60	2,102,458
2021-02-17	224.00	225.60	220.60	224.00	3,178,140
2021-02-16	222.00	226.40	221.60	222.00	3,043,272
2021-02-15	224.00	224.80	223.00	223.40	1,215,340
2021-02-12	225.00	227.20	223.40	223.40	1,623,283
2021-02-11	227.20	227.20	224.00	226.40	1,077,687
2021-02-10	228.60	228.60	225.20	227.40	1,158,986
2021-02-09	226.20	228.20	224.40	226.60	1,493,804
2021-02-08	226.00	229.00	225.20	225.60	1,435,110
2021-02-05	226.60	228.80	224.40	228.80	1,921,624
2021-02-04	228.40	229.00	222.00	226.80	2,265,922
2021-02-03	228.40	231.00	227.80	228.00	3,104,210
2021-02-02	230.00	230.60	226.80	228.80	3,546,117
2021-02-01	226.00	231.00	226.00	229.40	1,891,402
2021-01-29	230.00	230.00	224.60	228.20	4,149,179
2021-01-28	226.00	229.00	222.80	229.00	2,628,650
2021-01-27	226.00	232.00	226.00	227.40	3,259,075
2021-01-26	227.20	229.80	227.20	227.80	1,591,570
2021-01-25	230.00	230.40	226.00	228.60	2,215,935
2021-01-22	230.00	232.00	226.60	228.60	1,814,437
2021-01-21	225.80	228.60	225.20	227.40	1,881,154
2021-01-20	228.00	230.20	226.00	227.60	2,340,528
2021-01-19	234.00	234.00	225.80	227.40	1,450,769
2021-01-18	230.60	234.20	230.40	232.20	1,820,097
2021-01-15	233.20	234.40	228.80	231.40	1,263,723
2021-01-14	230.00	233.80	230.00	232.60	1,337,066
2021-01-13	232.00	232.00	228.80	230.00	1,301,803
2021-01-12	230.00	232.40	229.00	229.60	1,484,465
2021-01-11	234.00	237.20	231.00	231.00	1,256,200
2021-01-08	236.60	237.80	234.20	235.80	1,109,315
2021-01-07	236.00	237.60	233.00	235.20	1,044,348
2021-01-06	237.80	238.20	233.20	235.80	1,666,916
2021-01-05	230.00	236.20	230.00	235.40	1,621,802
2021-01-04	234.40	236.80	231.00	233.60	1,093,086
2020-12-31	232.20	232.40	229.00	229.00	384,074
2020-12-30	234.00	239.60	233.60	234.40	699,285
2020-12-29	237.40	242.20	235.40	238.20	1,476,702
2020-12-24	231.20	234.80	229.20	234.20	346,954
2020-12-23	221.20	230.40	221.20	229.40	745,729
2020-12-22	221.80	227.60	221.80	226.20	1,569,811
2020-12-21	226.20	226.40	215.40	222.80	2,266,156
2020-12-18	233.40	235.80	229.40	230.00	7,029,665
2020-12-17	231.80	237.00	230.40	235.60	3,221,731
2020-12-16	223.00	232.00	223.00	231.00	2,602,851
2020-12-15	225.80	229.60	222.80	225.80	2,063,382
2020-12-14	223.00	231.60	223.00	226.00	1,276,166
2020-12-11	221.80	226.60	221.60	226.40	1,173,652
2020-12-10	226.00	226.00	221.40	224.60	1,517,979
2020-12-09	222.00	225.60	221.60	223.80	1,399,256
2020-12-08	220.00	224.60	219.60	223.80	1,090,051
2020-12-07	226.00	226.00	216.80	221.60	1,518,708
2020-12-04	223.60	226.40	223.00	224.60	1,674,998
2020-12-03	222.00	223.40	216.40	222.80	1,370,142
2020-12-02	222.00	226.40	221.80	221.80	1,321,601
2020-12-01	218.00	225.80	218.00	224.00	2,339,749
2020-11-30	222.00	225.40	218.40	218.40	3,421,483
2020-11-27	224.00	225.00	218.80	220.80	3,349,637
2020-11-26	227.00	228.20	223.00	224.20	1,251,573
2020-11-25	231.00	232.40	228.40	229.60	1,358,248
2020-11-24	230.60	233.60	227.80	233.00	1,691,363
2020-11-23	231.60	232.60	228.00	229.60	4,894,150
2020-11-20	238.00	238.00	229.40	230.00	2,459,701
2020-11-19	233.20	240.80	232.00	235.60	2,758,570
2020-11-18	231.00	235.40	231.00	235.20	2,592,999
2020-11-17	231.40	234.80	229.40	233.60	6,177,162
2020-11-16	230.80	235.20	229.00	231.80	2,485,719
2020-11-13	228.00	230.60	226.20	229.20	1,138,102
2020-11-12	232.80	234.80	228.60	230.20	1,861,410
2020-11-11	222.40	234.60	222.40	231.00	3,119,461
2020-11-10	238.40	239.60	221.60	223.60	5,136,629
2020-11-09	233.00	245.20	233.00	238.00	4,181,899
2020-11-06	233.20	236.80	232.00	232.00	1,609,671
2020-11-05	227.40	233.80	227.40	232.60	1,499,896
2020-11-04	218.00	227.00	218.00	227.00	1,276,203
2020-11-03	218.00	222.80	218.00	222.60	828,613
2020-11-02	216.00	217.40	213.60	217.40	1,468,476
2020-10-30	212.20	215.80	210.40	215.80	1,172,508
2020-10-29	210.40	214.80	210.40	212.80	1,455,977
2020-10-28	210.00	211.20	208.00	210.40	1,495,915
2020-10-27	223.80	223.80	213.40	213.60	666,660
2020-10-26	221.40	224.60	218.80	219.40	1,799,687
2020-10-23	220.60	226.20	220.60	224.40	1,241,274
2020-10-22	215.00	225.00	215.00	223.00	1,553,489
2020-10-21	215.00	219.80	215.00	219.60	1,314,882
2020-10-20	215.00	221.00	215.00	218.40	2,330,375
2020-10-16	225.60	225.60	215.60	216.20	1,352,440
2020-10-15	223.80	223.80	218.60	221.20	2,220,898
2020-10-14	222.40	223.40	220.60	222.20	1,518,216
2020-10-13	226.00	226.20	221.20	222.80	4,494,983
2020-10-12	231.40	231.40	225.20	226.00	1,440,526
2020-10-09	226.00	229.60	225.60	226.00	6,420,883
2020-10-08	231.80	232.60	226.20	227.00	1,559,433
2020-10-07	233.00	235.00	226.40	226.40	870,628
2020-10-06	230.00	232.60	228.20	232.60	1,301,197
2020-10-05	226.20	230.20	225.00	229.00	803,792
2020-10-02	222.40	224.60	222.20	224.20	1,552,877
2020-10-01	225.00	226.80	222.20	224.60	1,080,628
2020-09-30	218.60	223.60	218.60	222.00	1,719,576
2020-09-29	221.00	225.20	218.00	220.40	2,056,266
2020-09-28	219.40	226.20	219.40	225.60	1,025,943
2020-09-25	222.60	222.60	214.40	219.00	1,353,365
2020-09-24	217.00	224.00	217.00	218.80	1,345,981
2020-09-23	224.00	224.20	219.00	220.20	2,116,761
2020-09-22	227.00	227.00	218.20	222.60	1,247,313
2020-09-21	225.80	226.40	221.00	222.40	2,558,148
2020-09-18	235.00	235.00	227.00	228.40	6,216,747
2020-09-17	229.00	235.00	229.00	234.80	1,157,169
2020-09-16	228.20	234.00	228.20	232.00	943,626
2020-09-15	227.40	231.40	227.20	231.40	996,671
2020-09-14	224.20	229.20	221.40	229.00	2,476,854
2020-09-11	233.40	233.40	224.00	224.20	1,394,774
2020-09-10	228.00	232.00	228.00	231.30	620,762
2020-09-09	231.00	232.80	230.20	231.30	962,714
2020-09-08	234.40	234.40	228.40	231.40	978,775
2020-09-07	234.20	236.00	230.60	231.70	630,112
2020-09-04	235.40	235.40	229.00	229.30	450,000
2020-09-03	234.80	238.40	233.40	233.60	1,503,920
2020-09-02	238.00	240.00	233.60	234.20	1,231,874
2020-09-01	242.40	242.40	234.60	236.00	1,303,735
2020-08-28	235.20	238.20	235.20	237.00	2,281,190
2020-08-27	238.40	240.00	235.60	236.20	1,137,565
2020-08-26	241.00	242.40	235.40	242.20	665,165
2020-08-25	241.80	242.00	236.80	237.40	742,951
2020-08-24	244.00	244.00	240.60	242.20	768,613
2020-08-21	240.00	240.40	235.40	239.70	878,974
2020-08-20	230.00	237.60	228.20	234.80	1,126,827
2020-08-19	240.00	240.00	231.00	231.60	1,099,670
2020-08-18	242.60	244.20	236.00	236.30	2,896,617
2020-08-17	235.20	243.40	235.20	243.00	1,187,439
2020-08-14	241.40	242.20	236.60	241.40	993,989
2020-08-13	239.80	244.20	239.80	240.80	717,808
2020-08-12	241.60	242.00	236.40	241.20	1,078,758
2020-08-11	240.40	241.00	235.20	240.40	946,503
2020-08-10	238.00	238.40	234.00	234.60	453,388
2020-08-07	232.00	237.60	232.00	235.30	651,332
2020-08-06	238.00	238.00	233.00	236.00	879,599
2020-08-05	232.00	237.60	232.00	236.80	1,008,935
2020-08-04	235.00	235.00	228.60	232.60	1,049,326
2020-08-03	234.20	234.20	226.80	230.80	1,092,383
2020-07-31	228.20	234.80	227.80	230.60	1,481,954
2020-07-30	230.20	230.60	227.00	228.60	374,187
2020-07-29	228.00	229.40	223.20	228.60	916,836
2020-07-28	223.60	224.00	218.60	223.80	602,960
2020-07-27	219.00	221.80	217.80	218.60	718,771
2020-07-24	219.40	225.40	219.40	221.60	600,832
2020-07-23	222.00	224.60	221.20	223.90	644,060
2020-07-22	225.00	225.20	221.40	223.20	684,886
2020-07-21	226.80	226.80	222.00	222.90	2,051,240
2020-07-20	223.20	223.60	219.80	221.20	1,048,836
2020-07-17	217.60	224.00	217.60	221.20	1,584,882
2020-07-16	220.60	223.20	219.60	221.30	1,070,387
2020-07-15	219.80	222.80	218.60	221.70	830,911
2020-07-14	224.00	224.00	219.60	222.00	749,166
2020-07-13	221.40	222.80	220.00	221.60	1,057,163
2020-07-10	214.80	221.40	214.80	219.70	972,381
2020-07-09	221.40	221.40	215.60	215.90	973,251
2020-07-08	219.80	220.80	217.20	220.00	1,144,311
2020-07-07	214.60	220.60	214.60	219.70	936,438
2020-07-06	223.40	223.40	218.20	219.40	1,211,765
2020-07-03	221.60	221.60	216.20	218.30	576,322
2020-07-02	216.80	218.60	214.80	218.80	1,442,938
2020-07-01	209.20	213.40	209.20	210.90	998,018
2020-06-30	208.40	212.60	208.40	209.80	744,770
2020-06-29	209.00	211.60	206.40	211.00	754,779
2020-06-26	214.20	215.60	210.80	212.40	957,315
2020-06-25	212.80	212.80	208.40	211.50	674,546
2020-06-24	215.80	217.40	212.60	216.70	635,116
2020-06-23	223.60	223.60	216.00	216.70	1,645,683
2020-06-22	224.40	225.40	216.60	217.80	2,204,506
2020-06-19	226.00	226.40	222.40	225.40	2,937,669
2020-06-18	223.60	227.20	219.20	225.50	2,191,963
2020-06-17	222.40	228.80	220.60	219.70	1,773,799
2020-06-16	217.20	223.60	215.40	219.70	1,903,877
2020-06-15	205.20	213.20	202.80	212.80	3,671,929
2020-06-12	203.80	209.60	203.40	205.80	1,587,956
2020-06-11	208.00	210.00	204.40	207.70	1,474,607
2020-06-10	213.00	217.60	208.40	209.70	2,801,356
2020-06-09	220.00	220.60	213.00	215.30	2,389,899
2020-06-08	220.20	223.60	217.40	220.10	2,226,677
2020-06-05	223.20	224.80	220.40	221.80	3,749,755
2020-06-04	218.20	221.20	216.60	221.00	2,543,981
2020-06-03	217.80	220.00	214.60	218.00	3,268,775
2020-06-02	218.80	218.80	212.00	214.50	1,201,546
2020-06-01	212.60	215.00	207.80	214.00	1,109,586
2020-05-29	211.60	214.40	207.20	213.20	2,485,476
2020-05-28	207.60	214.40	206.20	213.20	2,416,665
2020-05-27	204.00	206.80	202.60	200.80	1,939,707
2020-05-26	200.00	203.80	199.50	200.80	978,856
2020-05-22	191.10	198.00	188.40	194.60	985,173
2020-05-21	193.20	195.10	190.10	194.60	1,206,502
2020-05-20	197.70	200.20	194.40	194.60	2,477,481
2020-05-19	196.60	201.80	195.90	200.40	2,013,639
2020-05-18	192.00	196.60	190.30	188.15	1,259,796
2020-05-15	189.10	190.10	183.60	188.15	3,174,784
2020-05-14	188.70	191.20	183.30	184.70	5,773,462
2020-05-13	189.30	193.90	189.30	192.75	3,005,900
2020-05-12	191.30	194.00	190.10	193.45	3,098,542
2020-05-11	195.00	198.70	192.50	194.55	2,172,194
2020-05-07	189.50	193.70	189.20	192.05	3,409,605
2020-05-06	188.60	190.00	181.20	189.05	6,788,707
2020-05-05	187.80	194.40	184.70	191.85	2,688,395
2020-05-04	184.50	188.20	181.50	182.80	939,991
2020-05-01	193.00	193.10	185.50	188.15	1,051,024
2020-04-30	202.00	204.00	195.00	199.95	1,132,488
2020-04-29	190.50	203.00	190.50	199.95	2,724,801
2020-04-28	183.50	193.30	183.50	183.50	734,404
2020-04-27	186.30	189.90	183.10	183.50	1,991,014
2020-04-24	180.50	185.90	179.60	182.15	1,962,302
2020-04-23	179.20	186.50	177.70	184.05	1,337,275
2020-04-22	177.50	184.60	177.50	178.55	1,821,959
2020-04-21	183.20	183.40	178.00	178.55	4,213,982
2020-04-20	181.50	186.90	181.50	182.45	1,083,053
2020-04-17	183.40	192.70	181.50	184.20	11,691,569
2020-04-16	188.60	191.10	180.10	181.60	3,293,409
2020-04-15	199.20	199.20	187.90	189.60	2,660,635
2020-04-14	205.00	205.00	196.50	203.10	836,755
2020-04-09	195.00	203.60	194.90	203.10	3,800,764
2020-04-08	188.60	192.60	187.70	191.75	1,938,582
2020-04-07	183.30	194.80	183.20	179.20	1,400,592
2020-04-06	180.10	189.60	179.00	175.85	1,746,985
2020-04-03	175.50	177.70	172.00	175.40	148,498
2020-04-03	175.50	178.10	171.40	175.85	1,862,336
2020-04-02	176.60	179.60	171.90	175.40	1,618,583
2020-04-02	176.60	179.60	173.20	172.50	732,257
2020-04-01	171.70	175.90	169.80	172.40	3,299,780
2020-04-01	171.70	175.90	169.80	174.20	1,396,671
2020-03-31	165.00	177.00	164.70	163.00	2,036,026
2020-03-30	166.90	166.90	154.00	165.30	1,018,390
2020-03-27	161.60	166.50	154.40	164.20	1,152,189
2020-03-26	159.00	164.20	157.70	160.65	678,420
2020-03-25	161.20	168.50	160.30	159.10	1,257,334
2020-03-24	145.40	156.50	143.30	141.45	1,333,529
2020-03-23	146.20	146.20	138.50	147.70	1,269,463
2020-03-20	140.30	153.00	137.60	137.60	919,416
2020-03-19	152.20	152.20	134.60	148.85	1,010,391
2020-03-18	148.00	148.00	139.10	146.20	1,311,069
2020-03-17	155.00	156.30	137.10	152.45	3,307,208
2020-03-16	169.00	171.60	154.10	173.60	1,646,627
2020-03-13	178.20	184.80	174.20	174.60	1,608,813
2020-03-12	202.00	202.00	181.00	203.00	1,315,433
2020-03-11	209.40	210.80	206.40	205.80	678,315
2020-03-10	210.80	214.60	205.20	207.40	2,175,163
2020-03-09	214.40	214.40	203.40	214.80	1,449,230
2020-03-06	215.20	216.80	211.60	214.80	1,680,447
2020-03-05	218.00	222.40	218.00	219.40	1,186,570
2020-03-04	219.20	221.00	216.00	216.80	1,227,354
2020-03-03	210.80	218.40	210.80	209.90	1,439,204
2020-03-02	208.40	212.20	205.80	207.60	3,106,004
2020-02-28	208.00	208.20	201.20	214.00	2,151,156
2020-02-27	219.40	219.40	211.80	221.70	2,487,500
2020-02-26	226.00	226.20	219.40	226.90	857,703
2020-02-25	234.00	234.00	227.40	229.30	984,261
2020-02-24	231.80	231.80	228.40	234.00	829,297
2020-02-21	235.60	235.60	232.80	234.00	930,637
2020-02-20	234.40	235.20	233.20	233.40	916,606
2020-02-19	237.00	237.00	234.20	234.30	1,050,849
2020-02-18	236.00	237.00	235.00	235.50	1,191,456
2020-02-17	237.00	238.80	235.80	236.50	986,350
2020-02-14	235.60	237.20	232.40	237.10	986,370
2020-02-13	232.00	236.40	232.00	233.20	1,535,605
2020-02-12	235.40	237.20	234.60	236.00	1,090,792
2020-02-11	232.20	235.20	232.20	235.00	862,450
2020-02-10	232.20	233.80	231.80	232.40	951,208
2020-02-07	232.60	232.80	231.40	232.40	800,749
2020-02-06	231.60	232.80	230.40	232.50	1,334,946
2020-02-05	225.20	231.80	225.20	231.20	2,767,428
2020-02-04	227.40	229.60	226.60	228.30	998,962
2020-02-03	228.20	229.40	225.40	226.30	1,197,117
2020-01-31	228.20	229.40	227.20	228.10	567,902
2020-01-30	227.80	230.20	226.60	228.10	2,346,873
2020-01-29	225.20	228.60	225.20	228.60	2,766,143
2020-01-28	223.00	227.00	223.00	226.70	644,504
2020-01-27	229.20	229.20	224.40	224.80	962,362
2020-01-24	227.60	230.00	227.60	229.20	1,369,592
2020-01-23	229.00	230.80	227.40	227.30	1,106,210
2020-01-22	226.00	230.20	226.00	229.70	910,928
2020-01-21	232.00	232.00	227.80	228.20	1,097,364
2020-01-20	236.40	236.40	232.20	232.70	1,035,042
2020-01-17	231.40	235.40	229.60	233.40	1,131,129
2020-01-16	230.00	232.20	229.60	231.00	1,384,056
2020-01-15	228.00	228.80	224.20	228.10	2,426,081
2020-01-14	226.60	227.00	225.20	226.30	1,092,323
2020-01-13	228.40	228.60	226.00	226.40	764,349
2020-01-10	224.00	227.20	224.00	226.20	929,468
2020-01-09	230.40	230.40	225.80	226.50	1,465,562
2020-01-08	231.80	231.80	227.20	227.80	2,042,805
2020-01-07	232.40	232.60	230.60	231.70	1,310,942
2020-01-06	233.00	236.60	230.40	230.60	1,249,998
2020-01-03	237.20	238.60	233.80	235.80	1,231,133
2020-01-02	237.00	239.20	236.20	237.60	1,263,637
2019-12-31	236.60	236.80	235.80	236.50	609,347
2019-12-30	235.20	236.80	235.20	235.40	755,622
2019-12-27	232.20	236.80	231.00	236.70	761,136
2019-12-24	229.60	233.80	228.80	233.10	289,821
2019-12-23	227.80	232.00	227.80	230.60	1,119,362
2019-12-20	231.00	231.00	226.40	227.40	3,205,225
2019-12-19	228.00	230.40	227.80	228.80	1,367,285
2019-12-18	227.40	228.40	224.60	228.30	1,588,432
2019-12-17	229.00	230.20	226.40	227.30	3,111,868
2019-12-16	228.00	231.40	228.00	231.00	1,899,721
2019-12-13	227.20	234.00	227.20	228.40	2,911,883
2019-12-12	226.80	227.40	222.80	223.00	1,252,992
2019-12-11	232.00	232.20	223.00	226.00	2,724,175
2019-12-10	236.80	236.80	232.40	232.90	2,325,449
2019-12-09	233.40	236.20	231.80	235.60	1,869,908
2019-12-06	232.40	232.80	231.40	231.10	766,056
2019-12-05	231.40	232.20	230.20	231.30	629,440
2019-12-04	230.80	232.00	229.20	231.30	2,035,565
2019-12-03	228.60	232.40	228.40	229.70	1,855,590
2019-12-02	233.00	234.00	228.40	228.40	2,985,984
2019-11-29	235.20	237.00	232.60	233.30	1,789,224
2019-11-28	237.40	240.80	234.60	235.50	2,716,015
2019-11-27	240.00	244.80	237.00	237.60	3,572,273
2019-11-26	237.40	242.40	235.80	240.70	2,196,181
2019-11-25	236.00	236.60	234.40	236.00	3,029,969
2019-11-22	235.40	235.80	233.60	234.50	2,172,280
2019-11-21	237.60	237.60	233.00	234.30	1,698,313
2019-11-20	240.00	240.40	237.00	237.10	1,455,514
2019-11-19	240.80	240.80	239.20	239.50	851,233
2019-11-18	236.00	241.60	235.80	240.00	1,226,577
2019-11-15	236.00	238.80	235.80	238.20	1,439,360
2019-11-14	234.40	236.80	234.40	235.30	3,641,328
2019-11-13	234.60	235.80	233.60	234.40	1,508,559
2019-11-12	233.60	235.80	233.60	235.60	1,287,547
2019-11-11	231.20	233.60	230.60	232.90	1,076,902
2019-11-08	231.80	232.80	231.00	231.30	557,831
2019-11-07	232.00	234.60	231.60	231.60	3,054,311
2019-11-06	232.80	233.20	230.20	233.20	1,544,875
2019-11-05	233.80	234.20	231.60	232.50	1,511,638
2019-11-04	232.40	235.60	231.60	232.50	1,609,972
2019-11-01	235.00	235.00	230.80	233.30	5,810,754
2019-10-31	232.60	235.20	230.00	233.00	2,626,480
2019-10-30	230.20	234.20	230.20	233.40	2,364,679
2019-10-29	230.80	231.80	229.20	230.50	422,912
2019-10-28	228.40	230.80	228.40	230.50	937,471
2019-10-25	228.40	228.80	226.40	228.00	722,662
2019-10-24	231.20	231.60	229.00	229.20	1,155,079
2019-10-23	229.20	231.00	228.00	230.40	1,737,417
2019-10-22	231.60	231.80	229.40	229.90	1,438,408
2019-10-21	229.20	231.00	228.00	230.40	1,562,137
2019-10-18	230.00	230.20	228.00	229.30	2,239,816
2019-10-17	225.20	230.20	221.60	229.30	2,198,068
2019-10-16	222.20	226.40	221.60	225.70	1,579,012
2019-10-15	221.60	228.00	219.80	225.80	1,656,253
2019-10-14	224.20	225.20	218.80	221.20	1,762,431
2019-10-11	217.00	224.80	216.00	224.60	4,048,955
2019-10-10	215.00	216.20	213.60	214.80	718,181
2019-10-09	216.20	217.00	214.60	214.80	1,950,917
2019-10-08	218.00	219.00	215.20	215.40	834,856
2019-10-07	215.20	218.80	215.20	216.40	1,744,999
2019-10-04	215.60	217.40	214.60	216.10	1,869,586
2019-10-03	215.60	216.00	212.60	214.60	1,465,737
2019-10-02	216.00	217.00	214.40	216.80	541,858
2019-10-01	217.60	218.40	215.80	216.80	1,290,452
2019-09-30	217.80	219.00	216.60	217.50	1,340,565
2019-09-27	217.40	217.80	216.20	217.00	2,006,831
2019-09-26	215.20	217.20	214.80	215.90	1,739,639
2019-09-25	214.40	215.60	213.60	214.20	1,183,919
2019-09-24	213.60	216.40	212.80	214.70	1,039,431
2019-09-23	213.80	215.00	212.20	214.50	1,900,438
2019-09-20	212.00	215.40	211.20	213.20	20,645,198
2019-09-19	211.60	213.40	211.00	211.40	1,395,923
2019-09-18	211.80	213.00	210.40	211.20	2,464,416
2019-09-17	209.40	212.20	209.20	210.80	1,369,908
2019-09-16	212.60	213.80	209.40	210.50	1,375,420
2019-09-13	210.60	212.60	210.20	211.70	3,733,597
2019-09-12	213.00	213.00	209.20	209.90	1,850,814
2019-09-11	208.20	212.20	207.40	211.60	2,980,186
2019-09-10	208.40	210.20	207.00	209.00	2,435,517
2019-09-09	209.20	210.60	207.80	207.90	3,535,208
2019-09-06	208.40	210.40	207.60	207.70	1,804,025
2019-09-05	205.60	208.20	204.00	207.20	2,905,036
2019-09-04	206.00	206.00	203.60	205.30	2,367,871
2019-09-03	205.00	205.80	204.00	205.10	1,279,798
2019-09-02	203.00	208.00	203.00	205.50	1,873,980
2019-08-30	205.40	205.60	203.80	204.40	1,756,188
2019-08-29	205.00	206.40	202.80	207.50	475,709
2019-08-28	208.20	209.00	206.60	207.50	1,390,350
2019-08-27	207.80	208.20	204.80	208.20	7,650,207
2019-08-23	205.00	208.20	204.20	203.90	923,833
2019-08-22	202.20	204.80	201.20	203.90	1,635,211
2019-08-21	201.20	202.40	200.20	201.80	1,122,312
2019-08-20	201.20	203.20	200.80	201.00	665,413
2019-08-19	200.60	202.60	200.60	202.10	886,146
2019-08-16	202.40	202.40	198.30	201.00	839,282
2019-08-15	201.00	201.20	198.20	198.50	1,013,251
2019-08-14	199.80	199.80	197.30	198.50	1,089,436
2019-08-13	200.20	200.20	197.40	198.75	927,108
2019-08-12	201.60	201.60	198.70	199.35	917,379
2019-08-09	199.90	201.40	198.70	200.30	834,416
2019-08-08	202.20	202.20	198.30	198.95	2,512,085
2019-08-07	198.70	198.70	197.10	198.30	662,597
2019-08-06	197.00	198.70	196.10	197.75	820,323
2019-08-05	199.70	200.80	195.80	196.50	1,024,817
2019-08-02	201.60	203.00	200.00	200.30	1,159,685
2019-08-01	202.60	203.40	200.20	201.40	1,522,162
2019-07-31	205.00	205.80	201.80	203.00	2,692,016
2019-07-30	209.40	209.40	205.60	205.80	1,309,952
2019-07-29	206.00	209.00	206.00	207.90	905,438
2019-07-26	211.00	211.00	206.40	206.60	488,187
2019-07-25	208.40	210.40	206.60	210.30	1,413,207
2019-07-24	208.00	209.60	207.60	208.60	2,853,968
2019-07-23	207.20	207.80	205.60	207.50	1,051,737
2019-07-22	206.60	206.60	204.40	206.40	1,485,148
2019-07-19	206.00	207.00	204.40	205.90	1,357,509
2019-07-18	207.40	208.20	206.20	206.80	1,342,476
2019-07-17	209.40	210.20	207.00	207.20	1,391,673
2019-07-16	211.80	212.20	207.60	208.00	2,404,316
2019-07-15	210.40	212.40	210.20	210.60	1,023,998
2019-07-12	212.40	212.40	210.40	211.60	1,363,053
2019-07-11	214.00	214.40	211.00	211.50	2,321,348
2019-07-10	211.80	212.60	211.20	212.50	833,238
2019-07-09	212.60	215.00	212.00	213.10	565,852
2019-07-08	213.20	214.60	212.20	213.40	998,397
2019-07-05	216.00	216.40	213.60	214.10	1,026,025
2019-07-04	214.40	216.00	214.40	215.40	963,911
2019-07-03	212.80	214.20	211.60	213.70	1,024,936
2019-07-02	211.60	212.80	210.00	210.90	1,986,479
2019-07-01	212.00	212.20	209.20	210.50	1,529,176
2019-06-28	207.00	211.00	205.60	210.40	3,343,252
2019-06-27	205.00	205.00	201.60	202.60	1,489,804
2019-06-26	202.20	204.20	202.00	202.60	3,572,560
2019-06-25	202.00	204.60	200.20	202.60	3,196,342
2019-06-24	205.00	205.00	199.90	200.90	1,724,813
2019-06-21	204.00	204.00	199.70	201.20	994,652
2019-06-20	203.80	203.80	200.60	201.20	1,625,296
2019-06-19	208.00	208.00	201.80	202.30	2,871,376
2019-06-18	207.80	209.00	206.20	206.20	5,229,052
2019-06-17	204.40	207.20	204.40	206.50	2,700,730
2019-06-14	206.20	206.60	204.60	205.50	1,935,892
2019-06-13	207.20	207.20	204.80	205.70	2,193,987
2019-06-12	207.00	207.40	205.80	206.30	987,175
2019-06-11	207.80	208.40	204.60	206.90	1,926,242
2019-06-10	208.00	208.40	204.60	206.60	3,444,039
2019-06-07	209.00	209.00	206.80	207.30	1,381,095
2019-06-06	205.40	208.60	205.00	208.30	3,137,610
2019-06-05	203.80	208.60	203.80	208.50	1,665,035
2019-06-04	205.00	205.80	202.60	205.20	1,937,393
2019-06-03	204.60	205.40	202.40	204.70	1,297,727
2019-05-31	203.60	205.00	202.00	203.10	841,789
2019-05-30	204.80	204.80	199.50	203.10	1,309,625
2019-05-29	199.80	204.60	199.80	203.40	1,131,817
2019-05-28	203.40	204.60	202.00	202.00	2,708,035
2019-05-24	205.00	205.20	202.60	204.50	1,615,351
2019-05-23	206.20	208.80	199.00	203.40	2,804,038
2019-05-22	210.00	210.00	205.80	206.10	621,527
2019-05-21	208.80	210.40	207.20	209.40	1,035,198
2019-05-20	208.80	208.80	205.60	207.70	691,728
2019-05-17	207.00	208.00	205.80	206.90	837,104
2019-05-16	203.00	207.00	203.00	206.10	658,343
2019-05-15	204.00	206.60	204.00	206.50	1,111,865
2019-05-14	202.00	206.40	202.00	205.50	985,731
2019-05-13	205.80	205.80	202.60	202.90	4,182,358
2019-05-10	202.00	205.20	202.00	204.50	518,041
2019-05-09	203.00	204.00	201.60	202.40	1,459,144
2019-05-08	202.00	203.00	202.00	202.50	674,055
2019-05-07	203.60	204.40	202.00	202.60	1,760,109
2019-05-03	205.00	205.00	202.40	202.60	886,337
2019-05-02	202.40	204.60	202.20	202.90	966,524
2019-05-01	204.80	204.80	201.40	202.70	575,937
2019-04-30	202.60	202.60	201.20	201.90	1,128,164
2019-04-29	203.00	203.00	201.20	201.70	616,092
2019-04-26	203.60	203.60	201.00	201.50	1,229,781
2019-04-25	204.60	204.60	202.20	202.60	656,836
2019-04-24	201.20	204.00	200.40	203.70	602,773
2019-04-23	198.20	200.60	197.80	200.40	661,732
2019-04-18	198.70	200.20	197.40	198.85	667,573

Share	Price	Change
Hipgnosis Song. (SONG)	91.70	30.07%
Sareum (SAR)	26.25	28.05%
Byotrol (BYOT)	0.125	25%
Gensource (GSP)	5.25	23.53%
Manolete Partn. (MANO)	147.50	20.41%

Share	Price	Change
Quiz (QUIZ)	4.50	-19.64%
Falcon Oil (FOG)	6.625	-15.06%
Ceps (CEPS)	17.50	-12.5%
Molecular Enrgy (MEN)	11.50	-11.54%
PYX Resources (PYX)	9.00	-11.46%

Share	Price	Volume
Baron Oil (BOIL)	0.065	223,091,867
Premier African Minerals (PREM)	0.1875	158,639,456
Hipgnosis Song. (SONG)	91.70	153,458,843
Tower Resources (TRP)	0.02	149,490,434
Mosman Oil Gas (MSMN)	0.0175	138,208,497