MDC.L Share History

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

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

Date	Open	High	Low	Close	Volume
2023-05-29	501.00	501.00	501.00	501.00	0
2023-05-26	501.00	501.00	501.00	501.00	1,303,241
2023-05-25	501.00	501.00	499.20	501.00	928,164
2023-05-24	500.50	501.00	500.00	500.50	15,897,784
2023-05-23	500.50	500.50	499.80	500.50	14,590,283
2023-05-22	499.40	500.50	499.40	500.50	7,287,788
2023-05-19	500.00	500.00	499.60	500.00	765,837
2023-05-18	500.00	500.00	499.40	500.00	1,613,486
2023-05-17	500.00	500.00	499.40	499.40	2,250,844
2023-05-16	500.00	501.00	492.20	499.60	8,851,807
2023-05-15	499.80	499.80	491.20	493.40	1,055,279
2023-05-12	495.40	495.60	492.00	493.40	2,860,012
2023-05-11	496.20	498.20	493.20	495.40	2,674,222
2023-05-10	498.60	498.60	495.60	497.00	2,352,750
2023-05-09	498.60	498.80	497.20	497.20	1,076,038
2023-05-08	498.00	498.00	498.00	498.00	0
2023-05-05	498.80	498.80	498.00	498.00	955,275
2023-05-04	499.00	499.00	498.20	498.40	1,584,317
2023-05-03	499.00	501.00	498.40	499.00	2,541,904
2023-05-02	499.00	499.00	497.40	499.00	6,052,343
2023-05-01	498.80	498.80	498.80	498.80	0
2023-04-28	498.00	498.80	497.40	498.80	3,032,132
2023-04-27	497.60	498.60	497.60	498.00	2,023,350
2023-04-26	499.40	499.60	497.60	497.60	2,583,877
2023-04-25	500.00	500.00	498.60	499.40	1,982,058
2023-04-24	500.00	500.00	498.60	499.60	957,345
2023-04-21	500.00	500.00	498.80	500.00	914,809
2023-04-20	499.20	501.00	498.60	501.00	2,084,109
2023-04-19	499.00	499.20	498.00	499.20	1,012,667
2023-04-18	499.20	499.20	497.60	499.00	1,030,519
2023-04-17	497.60	500.00	497.60	499.00	1,369,136
2023-04-14	501.00	501.00	498.40	499.60	1,264,301
2023-04-13	499.00	499.60	498.40	499.60	2,206,707
2023-04-12	498.40	499.20	498.00	499.00	3,056,799
2023-04-11	498.40	498.40	497.60	498.40	1,648,189
2023-04-10	498.40	498.40	498.40	498.40	0
2023-04-07	498.40	498.40	498.40	498.40	0
2023-04-06	497.40	498.40	497.40	498.40	2,053,595
2023-04-05	497.40	498.20	497.20	497.60	521,270
2023-04-04	498.00	498.20	497.20	497.20	2,182,756
2023-04-03	497.40	498.00	497.40	497.80	1,801,804
2023-03-31	497.60	498.40	497.20	497.40	4,020,361
2023-03-30	497.80	498.00	497.40	498.00	1,791,047
2023-03-29	497.80	498.00	497.00	498.00	7,915,501
2023-03-28	497.80	497.80	497.20	497.80	1,923,278
2023-03-27	498.00	498.40	496.80	497.20	14,050,685
2023-03-24	499.60	500.00	499.20	499.40	13,630,515
2023-03-23	499.00	500.00	498.00	499.60	8,401,312
2023-03-22	498.00	498.40	498.00	498.00	2,362,781
2023-03-21	498.80	498.80	497.80	498.40	800,285
2023-03-20	499.00	499.00	497.40	497.40	1,603,093
2023-03-17	498.80	498.80	497.00	497.60	4,984,542
2023-03-16	498.00	499.20	497.00	499.00	3,955,726
2023-03-15	499.80	499.80	495.80	498.40	4,768,625
2023-03-14	497.60	498.00	496.20	498.00	2,200,511
2023-03-13	497.00	497.00	495.60	496.40	4,962,118
2023-03-10	498.00	498.00	496.80	497.00	3,021,567
2023-03-09	496.20	498.00	496.20	498.00	8,492,612
2023-03-08	495.40	497.80	495.40	497.20	6,826,352
2023-03-07	497.00	498.00	496.80	497.20	1,589,452
2023-03-06	498.60	498.60	496.60	497.20	568,673
2023-03-03	496.00	498.20	496.00	497.60	1,771,755
2023-03-02	497.00	498.20	497.00	498.20	2,905,447
2023-03-01	496.80	498.40	496.80	497.60	2,281,317
2023-02-28	497.60	497.80	491.60	497.80	5,773,762
2023-02-27	498.00	498.00	497.20	497.20	1,319,592
2023-02-24	497.80	498.00	497.40	498.00	2,504,749
2023-02-23	497.80	498.00	497.40	498.00	1,008,830
2023-02-22	497.40	498.00	497.20	498.00	1,452,194
2023-02-21	497.20	498.00	497.20	498.00	1,638,405
2023-02-20	497.40	498.00	497.20	497.20	6,580,990
2023-02-17	497.20	498.00	497.20	497.40	4,233,117
2023-02-16	497.20	498.00	497.20	498.00	1,591,584
2023-02-15	497.00	498.00	497.00	497.00	3,133,629
2023-02-14	497.20	497.80	497.00	497.00	3,169,585
2023-02-13	500.00	514.00	497.00	497.80	1,776,053
2023-02-10	497.20	497.80	497.00	497.20	2,203,965
2023-02-09	497.80	497.80	497.20	497.80	3,418,542
2023-02-08	497.40	497.80	496.80	497.80	2,288,352
2023-02-07	497.60	497.60	496.40	496.40	3,432,535
2023-02-06	496.60	498.60	496.60	497.00	1,873,547
2023-02-03	497.20	497.80	496.80	497.60	3,406,100
2023-02-02	496.60	497.60	496.20	497.40	2,928,335
2023-02-01	497.20	497.20	496.60	497.20	5,199,623
2023-01-31	496.60	497.60	495.80	496.60	10,042,666
2023-01-30	497.40	497.80	496.00	496.60	4,549,106
2023-01-27	497.80	498.00	497.40	497.40	2,154,521
2023-01-26	498.00	498.20	497.20	497.20	5,548,932
2023-01-25	498.20	498.40	497.20	497.40	4,894,064
2023-01-24	498.00	498.60	497.80	498.00	3,176,195
2023-01-23	497.60	498.60	497.40	498.60	5,250,225
2023-01-20	498.60	498.60	497.40	498.00	1,426,978
2023-01-19	493.20	498.00	493.20	497.60	2,233,098
2023-01-18	497.40	498.20	497.40	497.80	732,002
2023-01-17	497.00	498.60	497.00	497.40	4,574,311
2023-01-16	497.40	498.20	497.20	497.40	1,476,126
2023-01-13	497.60	498.40	497.40	497.60	555,744
2023-01-12	498.00	498.60	497.20	497.20	2,199,168
2023-01-11	498.00	498.20	497.20	497.20	948,488
2023-01-10	497.20	498.00	497.20	497.20	1,697,553
2023-01-09	498.40	498.40	497.00	497.20	4,115,372
2023-01-06	497.00	498.60	496.20	497.40	1,757,057
2023-01-05	496.40	498.00	496.40	497.40	2,680,148
2023-01-04	496.40	498.00	496.40	497.00	855,599
2023-01-03	497.80	498.00	496.20	497.00	8,589,035
2023-01-02	498.00	498.00	498.00	498.00	0
2022-12-30	496.20	498.00	496.20	498.00	618,475
2022-12-29	498.00	498.20	496.40	498.00	1,152,357
2022-12-28	498.00	498.00	496.20	497.00	934,168
2022-12-27	498.00	498.00	498.00	498.00	0
2022-12-26	498.00	498.00	498.00	498.00	0
2022-12-23	498.00	498.00	496.00	498.00	413,057
2022-12-22	498.00	498.00	496.20	498.00	608,280
2022-12-21	496.80	497.80	496.40	497.80	9,089,325
2022-12-20	497.20	497.80	496.20	496.20	376,917
2022-12-19	497.80	498.00	495.40	497.20	1,134,832
2022-12-16	495.80	497.60	495.80	496.20	3,907,526
2022-12-15	495.40	499.00	495.40	497.00	1,028,785
2022-12-14	498.00	498.00	495.20	497.80	3,359,371
2022-12-13	495.20	496.40	495.20	496.00	2,451,928
2022-12-12	500.00	500.00	495.00	495.40	1,953,312
2022-12-09	500.00	500.00	493.80	495.60	3,654,612
2022-12-08	498.00	498.00	495.00	495.20	1,586,384
2022-12-07	496.40	498.00	495.00	495.00	3,459,508
2022-12-06	495.00	499.20	495.00	496.00	1,518,768
2022-12-05	496.60	497.00	494.40	497.00	1,912,443
2022-12-02	495.80	496.00	493.60	495.20	1,493,805
2022-12-01	494.20	497.20	493.60	497.20	4,818,884
2022-11-30	493.20	497.00	493.20	495.20	894,512
2022-11-29	496.20	497.20	494.60	496.20	989,174
2022-11-28	494.40	497.60	494.40	495.20	2,774,788
2022-11-25	494.20	496.80	494.00	496.80	1,924,682
2022-11-24	494.80	496.20	494.80	495.20	560,077
2022-11-23	495.20	497.00	494.80	497.00	536,782
2022-11-22	495.40	497.00	495.20	496.40	567,058
2022-11-21	497.80	497.80	494.40	495.20	1,948,515
2022-11-18	495.40	495.80	494.40	495.20	1,330,520
2022-11-17	493.40	496.20	493.40	495.20	1,117,933
2022-11-16	496.60	496.60	493.80	495.20	1,135,183
2022-11-15	495.00	496.60	493.80	494.60	1,139,305
2022-11-14	492.00	496.00	492.00	494.00	1,481,867
2022-11-11	492.00	496.20	491.80	492.60	2,262,928
2022-11-10	496.80	496.80	494.20	494.60	1,000,584
2022-11-09	498.00	498.00	494.20	496.80	602,981
2022-11-08	496.80	499.60	494.20	496.60	2,097,470
2022-11-07	497.00	497.00	494.40	495.80	2,744,903
2022-11-04	494.00	496.80	493.40	495.00	905,503
2022-11-03	497.00	497.00	495.00	496.60	618,260
2022-11-02	492.40	498.00	492.40	496.80	2,145,607
2022-11-01	495.80	496.60	493.80	496.40	4,133,552
2022-10-31	494.80	496.00	493.20	496.00	5,728,053
2022-10-28	495.60	495.60	491.00	493.00	36,988,000
2022-10-27	496.00	496.00	494.20	495.20	1,388,150
2022-10-26	495.00	496.00	493.80	496.00	9,992,734
2022-10-25	494.40	496.00	493.40	496.00	1,158,452
2022-10-24	495.00	495.00	493.20	494.80	2,515,214
2022-10-21	494.60	494.80	493.20	493.20	1,668,600
2022-10-20	494.00	495.40	493.00	494.60	3,791,082
2022-10-19	494.60	494.80	493.00	493.00	1,725,577
2022-10-18	495.00	495.00	493.40	493.40	2,199,340
2022-10-17	490.00	494.60	485.40	494.60	4,767,643
2022-10-14	499.00	499.00	492.80	493.00	2,215,511
2022-10-13	493.20	495.60	491.60	494.80	4,730,990
2022-10-12	493.20	494.40	493.00	493.60	2,785,309
2022-10-11	493.20	494.00	493.00	493.40	1,027,664
2022-10-10	494.40	495.60	493.60	494.00	1,711,441
2022-10-07	494.80	495.00	493.20	495.00	1,791,102
2022-10-06	498.60	498.60	493.00	494.00	14,023,154
2022-10-05	492.40	495.80	492.40	493.80	8,282,595
2022-10-04	493.20	494.80	492.40	494.00	3,638,825
2022-10-03	492.20	493.40	492.20	492.80	2,766,432
2022-09-30	493.40	494.00	491.60	493.00	2,834,487
2022-09-29	492.20	494.00	492.20	492.60	1,264,541
2022-09-28	492.00	496.00	492.00	493.00	2,494,411
2022-09-27	503.00	503.00	491.40	492.00	3,189,185
2022-09-26	493.60	494.20	488.80	491.60	1,821,687
2022-09-23	494.60	495.80	491.60	492.00	1,975,304
2022-09-22	495.60	496.60	493.00	495.40	2,636,920
2022-09-21	493.80	495.40	492.80	495.00	7,941,779
2022-09-20	492.00	495.40	491.20	495.00	3,168,256
2022-09-19	492.00	492.00	492.00	492.00	0
2022-09-16	494.60	495.80	491.00	492.00	4,515,898
2022-09-15	495.00	500.00	494.20	495.00	2,380,124
2022-09-14	497.80	499.40	494.40	495.20	8,552,865
2022-09-13	496.20	496.60	491.20	495.20	4,964,899
2022-09-12	497.60	498.00	494.60	494.60	2,182,831
2022-09-09	500.00	500.00	494.40	494.40	1,037,566
2022-09-08	495.20	498.80	494.60	496.20	1,815,251
2022-09-07	496.20	499.80	492.40	495.40	6,129,326
2022-09-06	497.00	499.00	495.20	497.60	4,235,914
2022-09-05	499.80	502.00	496.20	498.00	11,724,415
2022-09-02	497.00	500.00	497.00	498.40	3,435,870
2022-09-01	503.00	503.00	498.40	499.00	1,709,435
2022-08-31	499.80	502.00	497.80	501.50	2,252,078
2022-08-30	496.20	500.00	493.80	500.00	2,315,230
2022-08-29	496.20	496.20	496.20	496.20	0
2022-08-26	496.00	498.20	496.00	496.20	1,126,251
2022-08-25	497.40	498.40	496.00	496.20	1,487,634
2022-08-24	496.80	499.60	495.80	499.20	1,847,831
2022-08-23	496.80	498.40	494.80	496.80	4,231,358
2022-08-22	500.00	500.00	496.00	496.80	1,212,340
2022-08-19	500.00	500.50	496.00	497.20	6,150,117
2022-08-18	498.00	500.50	496.00	499.20	1,569,207
2022-08-17	498.00	498.00	496.00	497.60	8,274,486
2022-08-16	495.00	497.00	495.00	496.40	14,899,392
2022-08-15	500.00	500.00	494.20	496.00	5,587,241
2022-08-12	500.00	500.00	494.60	496.00	5,090,733
2022-08-11	497.00	500.00	494.80	496.00	6,343,780
2022-08-10	498.00	499.00	496.00	497.00	4,748,441
2022-08-09	497.20	500.50	497.00	497.60	1,124,812
2022-08-08	497.00	501.00	496.20	498.60	13,573,858
2022-08-05	497.00	500.50	496.00	500.50	6,279,333
2022-08-04	492.60	502.00	485.80	498.00	43,523,488
2022-08-03	486.00	493.20	483.80	487.00	4,220,390
2022-08-02	493.40	493.40	484.60	486.20	2,170,923
2022-08-01	473.60	487.80	473.60	487.80	2,610,988
2022-07-29	486.00	487.80	480.20	485.00	4,905,228
2022-07-28	489.60	489.60	484.00	486.60	1,840,500
2022-07-27	483.00	488.00	480.80	488.00	2,873,789
2022-07-26	482.40	484.20	475.00	484.20	1,675,134
2022-07-25	478.60	481.20	474.60	479.20	1,052,413
2022-07-22	479.80	481.20	474.40	479.80	2,878,854
2022-07-21	475.00	480.20	471.60	478.80	1,903,185
2022-07-20	480.00	480.00	472.60	474.80	3,592,614
2022-07-19	477.60	477.60	471.20	475.20	5,111,244
2022-07-18	476.00	479.60	470.60	471.00	4,933,467
2022-07-15	472.40	475.80	471.20	474.60	4,445,146
2022-07-14	472.00	478.80	471.00	474.00	3,828,115
2022-07-13	478.20	478.20	472.00	474.60	3,943,914
2022-07-12	474.00	477.60	472.60	475.00	4,210,747
2022-07-11	479.20	479.20	469.60	475.00	11,344,386
2022-07-08	477.20	482.00	467.00	471.00	8,165,673
2022-07-07	449.40	490.40	446.20	476.20	12,247,215
2022-07-06	447.20	450.20	438.00	442.20	8,440,166
2022-07-05	465.00	468.00	441.80	446.00	1,645,355
2022-07-04	456.40	467.20	452.80	466.00	1,737,366
2022-07-01	457.60	458.20	445.40	453.20	1,663,551
2022-06-30	450.60	459.00	446.00	457.80	1,445,253
2022-06-29	460.00	461.80	457.40	457.60	1,740,174
2022-06-28	462.40	462.80	455.20	462.80	2,589,065
2022-06-27	464.00	464.20	451.20	462.60	1,834,861
2022-06-24	443.60	457.20	443.00	456.80	1,002,694
2022-06-23	440.80	449.80	437.40	445.80	1,250,509
2022-06-22	432.80	443.00	431.40	440.40	7,044,363
2022-06-21	428.60	448.20	428.60	440.00	3,222,017
2022-06-20	451.80	453.20	434.60	442.20	1,954,589
2022-06-17	458.20	458.20	442.80	457.40	1,240,914
2022-06-16	433.80	451.60	433.80	450.00	1,347,508
2022-06-15	452.80	456.60	441.60	445.00	4,744,608
2022-06-14	440.20	448.20	436.20	448.20	1,232,138
2022-06-13	434.80	441.00	422.60	438.00	2,186,405
2022-06-10	437.20	442.80	433.80	437.00	5,785,598
2022-06-09	430.00	448.20	425.60	436.20	12,695,915
2022-06-08	417.60	431.20	407.00	425.00	5,370,373
2022-06-07	409.20	413.60	402.60	410.80	1,754,780
2022-06-06	411.20	414.20	402.40	406.40	2,996,799
2022-06-03	399.60	399.60	399.60	399.60	0
2022-06-02	399.60	399.60	399.60	399.60	0
2022-06-01	391.40	412.20	386.20	399.60	2,764,802
2022-05-31	384.00	391.80	379.40	389.00	1,439,405
2022-05-30	380.20	387.40	373.00	380.40	963,178
2022-05-27	387.40	388.40	377.60	386.20	1,333,210
2022-05-26	373.20	380.40	366.80	378.40	1,246,853
2022-05-25	357.20	377.80	354.00	373.20	1,264,737
2022-05-24	355.80	355.80	349.60	355.00	1,212,082
2022-05-23	350.40	360.00	350.40	355.60	748,624
2022-05-20	350.80	361.20	350.80	357.00	332,132
2022-05-19	350.40	356.00	347.80	350.00	420,086
2022-05-18	359.80	359.80	349.00	351.60	354,036
2022-05-17	382.00	382.00	349.60	352.20	2,260,541
2022-05-16	359.60	361.80	355.40	360.40	581,385
2022-05-13	344.60	363.20	344.60	362.00	615,083
2022-05-12	346.40	356.40	345.80	350.80	483,633
2022-05-11	340.60	352.80	340.60	349.40	446,072
2022-05-10	343.60	353.80	343.60	347.60	392,213
2022-05-09	365.60	365.60	350.80	350.80	339,018
2022-05-06	371.00	371.00	353.40	362.20	366,099
2022-05-05	365.40	370.40	360.60	362.60	433,474
2022-05-04	379.60	379.60	358.60	362.00	345,027
2022-05-03	362.60	371.80	362.20	368.60	550,918
2022-05-02	371.40	371.40	371.40	371.40	0
2022-04-29	368.60	381.60	368.60	371.40	445,693
2022-04-28	376.40	381.40	370.40	377.80	388,626
2022-04-27	376.20	379.40	372.20	376.40	304,040
2022-04-26	381.80	381.80	374.00	375.20	563,406
2022-04-25	373.40	379.80	369.40	376.20	407,886
2022-04-22	381.40	388.80	376.60	376.80	650,353
2022-04-21	385.00	388.20	380.00	385.00	554,588
2022-04-20	391.60	391.60	380.80	383.40	526,337
2022-04-19	382.00	391.00	381.00	383.20	705,874
2022-04-18	386.40	386.40	386.40	386.40	0
2022-04-15	386.40	386.40	386.40	386.40	0
2022-04-14	389.60	395.40	382.40	386.40	818,896
2022-04-13	387.60	387.60	379.20	386.60	513,762
2022-04-12	384.20	384.20	371.20	381.00	420,677
2022-04-11	379.60	380.60	375.20	380.40	1,233,642
2022-04-08	365.20	381.20	364.80	376.00	591,297
2022-04-07	356.80	365.40	352.80	365.00	893,469
2022-04-06	354.40	356.60	350.00	355.20	665,293
2022-04-05	347.00	357.60	347.00	352.40	472,071
2022-04-04	362.20	363.60	355.20	356.40	295,139
2022-04-01	350.20	363.60	350.20	360.20	332,703
2022-03-31	351.20	364.00	351.20	356.20	1,772,220
2022-03-30	366.20	368.00	358.60	361.40	1,458,708
2022-03-29	355.60	368.80	355.60	366.40	1,242,514
2022-03-28	363.80	363.80	349.80	354.80	643,341
2022-03-25	334.80	350.00	334.80	346.60	357,313
2022-03-24	335.40	344.80	335.40	343.80	577,294
2022-03-23	348.00	348.20	343.20	345.00	427,371
2022-03-22	347.00	351.40	344.40	348.00	425,533
2022-03-21	344.20	347.60	342.40	345.20	313,807
2022-03-18	350.40	350.80	339.80	343.60	1,837,997
2022-03-17	356.40	356.40	342.60	348.40	920,530
2022-03-16	342.80	349.60	341.80	347.40	1,430,028
2022-03-15	342.40	342.40	333.40	340.60	857,125
2022-03-14	343.80	349.00	339.40	346.00	410,411
2022-03-11	337.60	347.20	337.60	342.20	451,034
2022-03-10	326.00	340.60	326.00	337.80	367,928
2022-03-09	334.00	338.20	331.00	337.20	811,662
2022-03-08	312.80	326.20	312.80	324.00	557,885
2022-03-07	314.00	324.60	304.60	319.80	1,144,446
2022-03-04	319.20	324.60	314.20	316.40	788,925
2022-03-03	340.60	340.60	320.00	320.80	675,342
2022-03-02	322.40	334.00	322.40	331.80	440,143
2022-03-01	327.80	341.60	327.80	330.20	840,562
2022-02-28	327.00	334.20	327.00	329.00	1,362,767
2022-02-25	327.60	337.00	327.40	335.20	723,938
2022-02-24	324.80	331.00	322.60	327.20	748,590
2022-02-23	346.60	346.60	331.20	333.40	645,416
2022-02-22	334.40	344.40	333.80	337.40	1,446,174
2022-02-21	338.40	342.20	334.60	338.60	608,890
2022-02-18	335.40	343.40	335.40	337.80	549,985
2022-02-17	344.60	347.00	341.40	344.20	1,187,638
2022-02-16	340.00	346.60	339.20	345.00	1,455,469
2022-02-15	334.60	341.20	334.60	339.40	1,432,495
2022-02-14	334.40	337.40	328.60	337.40	386,757
2022-02-11	337.40	343.20	335.80	338.00	241,419
2022-02-10	336.00	348.40	336.00	345.60	515,097
2022-02-09	344.00	344.60	339.20	340.40	1,008,419
2022-02-08	344.00	344.00	336.80	336.60	1,411,255
2022-02-07	333.00	341.40	331.20	336.60	2,066,355
2022-02-04	328.40	329.00	324.20	326.20	429,546
2022-02-03	323.40	330.80	322.20	326.00	416,354
2022-02-02	318.40	327.80	318.40	323.80	376,004
2022-02-01	318.60	324.80	317.20	322.60	591,304
2022-01-31	315.20	319.40	311.60	318.20	557,930
2022-01-28	316.20	324.20	313.40	315.40	1,010,995
2022-01-27	311.60	325.80	311.60	322.00	563,768
2022-01-26	324.60	326.00	313.60	315.40	451,834
2022-01-25	320.60	328.80	318.60	323.00	676,434
2022-01-24	334.60	334.60	315.40	315.40	802,374
2022-01-21	331.00	331.60	324.60	325.80	453,579
2022-01-20	333.00	336.80	332.40	336.20	296,405
2022-01-19	329.80	334.60	329.80	332.20	416,724
2022-01-18	321.40	332.00	321.40	331.20	340,224
2022-01-17	327.60	331.00	327.00	329.80	380,213
2022-01-14	326.80	327.80	321.00	327.40	599,096
2022-01-13	331.20	331.20	323.60	326.40	336,683
2022-01-12	325.40	330.20	321.80	322.80	518,466
2022-01-11	328.80	334.20	326.20	328.40	1,360,817
2022-01-10	321.00	332.00	321.00	328.60	746,881
2022-01-07	324.40	327.20	322.80	326.20	392,134
2022-01-06	318.80	326.80	318.80	325.40	380,637
2022-01-05	319.40	324.80	317.80	323.20	328,238
2022-01-04	326.60	326.60	316.80	318.20	607,664
2022-01-03	320.40	320.40	320.40	320.40	0
2021-12-31	309.40	320.40	309.40	320.40	205,147
2021-12-30	309.80	318.20	309.80	317.80	341,335
2021-12-29	312.60	319.80	312.60	317.80	403,538
2021-12-28	312.20	312.20	312.20	312.20	0
2021-12-27	312.20	312.20	312.20	312.20	0
2021-12-24	314.00	314.00	311.20	312.20	28,990
2021-12-23	318.40	318.40	310.40	313.00	277,326
2021-12-22	303.80	312.80	303.80	312.60	323,751
2021-12-21	305.40	309.20	300.20	309.20	253,895
2021-12-20	301.00	305.40	296.80	298.00	304,310
2021-12-17	297.40	311.40	297.40	308.60	801,783
2021-12-16	298.40	305.20	298.40	303.80	332,032
2021-12-15	299.20	303.60	296.00	297.40	1,904,731
2021-12-14	298.40	300.40	296.20	297.80	1,110,443
2021-12-13	297.00	297.00	293.60	296.00	546,235
2021-12-10	296.40	298.00	293.20	294.60	387,817
2021-12-09	304.80	304.80	294.80	298.00	1,043,638
2021-12-08	296.60	299.80	295.00	296.60	731,953
2021-12-07	298.60	299.80	296.00	298.20	637,427
2021-12-06	298.40	298.60	289.80	296.00	375,335
2021-12-03	289.00	298.60	289.00	291.60	508,358
2021-12-02	296.00	300.80	295.20	298.20	563,763
2021-12-01	292.20	301.20	292.20	298.80	592,626
2021-11-30	287.40	295.40	287.40	290.20	1,283,616
2021-11-29	293.40	297.60	290.00	292.00	960,732
2021-11-26	305.00	306.00	286.40	286.40	2,058,452
2021-11-25	307.20	315.00	307.20	311.80	304,282
2021-11-24	306.00	313.80	306.00	309.40	302,989
2021-11-23	319.00	319.00	306.40	312.00	1,032,950
2021-11-22	324.40	324.40	317.20	317.60	308,862
2021-11-19	325.20	325.60	312.00	319.60	800,940
2021-11-18	334.40	334.40	319.00	324.60	491,739
2021-11-17	326.80	328.80	324.80	325.80	852,086
2021-11-16	326.40	335.60	326.40	327.20	413,966
2021-11-15	333.40	334.80	331.40	332.20	532,529
2021-11-12	335.00	337.60	331.00	332.80	550,231
2021-11-11	340.60	342.00	335.40	338.00	721,409
2021-11-10	338.20	342.20	335.20	339.60	1,283,118
2021-11-09	349.60	349.60	338.20	339.20	499,973
2021-11-08	349.60	349.60	338.80	340.00	253,696
2021-11-05	342.00	345.20	337.40	343.20	522,297
2021-11-04	344.00	347.00	338.80	339.60	534,650
2021-11-03	340.40	342.80	339.60	342.00	340,215
2021-11-02	338.00	342.60	338.00	340.40	605,287
2021-11-01	342.40	344.20	337.80	339.00	802,067
2021-10-29	345.00	345.00	331.60	334.00	367,264
2021-10-28	326.40	337.40	326.40	336.40	466,446
2021-10-27	330.00	335.80	321.80	335.00	337,538
2021-10-26	337.40	340.00	332.80	335.00	703,862
2021-10-25	336.80	337.80	329.00	336.80	1,563,647
2021-10-22	344.40	344.40	329.00	330.20	1,391,333
2021-10-21	340.00	342.20	331.40	336.00	1,120,230
2021-10-20	327.80	339.00	327.80	330.60	444,903
2021-10-19	340.00	347.40	336.00	336.80	751,888
2021-10-18	339.60	352.60	339.60	343.20	1,044,361
2021-10-15	317.60	348.60	313.40	346.40	1,598,481
2021-10-14	308.40	311.20	306.20	308.60	458,238
2021-10-13	309.00	309.80	301.40	304.80	652,266
2021-10-12	305.60	310.00	305.60	306.20	360,504
2021-10-11	305.40	313.20	305.40	310.20	767,896
2021-10-08	308.60	316.60	308.60	311.60	523,472
2021-10-07	315.40	315.40	309.80	311.40	1,032,559
2021-10-06	301.60	310.80	301.60	309.40	538,640
2021-10-05	306.00	310.20	304.20	309.00	986,118
2021-10-04	308.40	315.00	304.40	305.80	1,534,382
2021-10-01	307.80	317.80	307.80	315.80	987,077
2021-09-30	311.60	316.20	308.60	312.40	931,226
2021-09-29	303.20	312.00	303.20	308.00	862,582
2021-09-28	320.20	320.20	306.80	308.00	410,372
2021-09-27	315.80	318.60	314.00	316.60	504,736
2021-09-24	315.00	316.60	311.60	312.80	354,180
2021-09-23	321.80	323.40	318.60	318.80	364,448
2021-09-22	305.40	322.00	305.40	319.00	559,645
2021-09-21	310.20	317.00	310.20	314.40	471,942
2021-09-20	315.60	316.60	306.40	311.00	470,325
2021-09-17	314.20	328.60	314.20	319.20	791,681
2021-09-16	309.40	329.60	309.40	320.40	725,841
2021-09-15	323.40	324.00	315.00	315.00	731,270
2021-09-14	311.00	325.60	311.00	321.80	765,537
2021-09-13	306.40	315.80	306.40	313.20	281,685
2021-09-10	314.60	316.00	312.40	312.40	249,497
2021-09-09	304.20	315.40	304.20	313.40	259,330
2021-09-08	302.40	315.60	302.40	310.00	683,138
2021-09-07	320.80	320.80	305.80	307.20	257,242
2021-09-06	320.20	320.20	311.40	313.40	240,626
2021-09-03	306.80	315.20	306.80	314.00	392,264
2021-09-02	315.80	319.80	314.00	315.60	283,457
2021-09-01	305.80	319.20	305.80	315.20	404,036
2021-08-31	308.60	315.40	308.60	313.40	537,009
2021-08-30	310.80	310.80	310.80	310.80	0
2021-08-27	304.80	312.20	304.20	310.80	276,170
2021-08-26	305.00	308.40	298.80	303.80	572,757
2021-08-25	298.40	301.20	297.80	298.20	149,196
2021-08-24	294.80	300.00	294.40	300.00	272,807
2021-08-23	296.00	296.40	291.60	294.40	210,695
2021-08-20	294.00	295.20	289.00	292.60	608,701
2021-08-19	288.60	292.20	286.80	287.40	289,420
2021-08-18	288.00	293.80	285.00	293.00	328,119
2021-08-17	288.40	292.80	287.60	291.00	473,498
2021-08-16	279.20	290.00	279.20	288.20	438,864
2021-08-13	276.20	284.20	275.20	284.20	339,552
2021-08-12	272.00	278.20	272.00	276.60	237,806
2021-08-11	272.00	277.80	272.00	277.80	217,208
2021-08-10	277.00	278.40	271.40	275.80	473,695
2021-08-09	277.00	279.80	277.00	279.60	371,400
2021-08-06	282.20	282.20	277.60	278.60	381,488
2021-08-05	289.00	289.00	280.80	282.60	690,691
2021-08-04	286.40	289.80	281.80	282.20	582,870
2021-08-03	280.00	286.80	280.00	286.40	281,173
2021-08-02	279.80	286.80	278.80	286.80	292,063
2021-07-30	281.00	281.60	277.00	278.60	368,859
2021-07-29	283.20	285.20	280.40	282.40	391,092
2021-07-28	288.00	288.00	279.60	281.40	412,382
2021-07-27	283.60	284.20	280.00	280.00	921,968
2021-07-26	285.80	285.80	281.80	283.80	708,075
2021-07-23	278.00	286.00	278.00	285.40	519,587
2021-07-22	286.20	287.00	280.80	280.80	269,333
2021-07-21	278.00	285.60	278.00	283.60	409,003
2021-07-20	278.00	285.80	278.00	282.00	680,338
2021-07-19	285.40	285.40	279.60	282.20	908,323
2021-07-16	287.00	291.00	285.20	287.40	595,878
2021-07-15	297.40	297.40	288.00	288.00	430,337
2021-07-14	292.00	294.80	289.60	289.60	673,959
2021-07-13	293.80	302.20	293.80	294.20	689,116
2021-07-12	306.40	306.40	294.60	301.40	385,861
2021-07-09	304.00	304.00	296.80	299.00	530,731
2021-07-08	296.40	299.20	295.60	296.20	547,830
2021-07-07	302.80	302.80	296.60	298.20	359,479
2021-07-06	298.00	302.00	294.80	296.80	471,721
2021-07-05	292.00	301.60	292.00	301.60	359,788
2021-07-02	293.60	300.00	293.60	297.80	413,820
2021-07-01	298.60	301.60	298.60	300.80	464,634
2021-06-30	295.80	301.80	292.20	297.20	981,956
2021-06-29	298.40	299.80	293.60	294.60	766,595
2021-06-28	310.60	310.60	298.60	299.00	471,257
2021-06-25	301.00	310.20	301.00	309.80	760,387
2021-06-24	302.60	308.00	302.60	303.80	828,897
2021-06-23	308.20	314.80	307.60	308.80	537,108
2021-06-22	308.20	319.00	308.20	312.80	730,828
2021-06-21	311.00	320.00	311.00	318.00	619,428
2021-06-18	320.00	328.20	318.00	319.80	1,129,418
2021-06-17	322.20	330.60	322.00	326.60	888,750
2021-06-16	328.00	329.60	316.20	323.00	1,092,005
2021-06-15	334.80	335.40	327.60	327.60	1,085,837
2021-06-14	341.80	341.80	334.80	334.80	464,765
2021-06-11	345.00	349.00	341.40	341.40	393,696
2021-06-10	342.20	348.40	339.80	343.20	646,390
2021-06-09	341.20	345.80	338.60	342.20	639,278
2021-06-08	345.80	348.80	336.40	339.20	1,040,111
2021-06-07	342.40	348.60	340.80	344.60	456,783
2021-06-04	343.00	343.80	335.60	341.20	610,347
2021-06-03	342.00	342.00	333.00	340.00	803,810
2021-06-02	339.80	342.40	331.00	334.40	1,373,359
2021-06-01	333.00	340.20	328.40	338.00	1,374,873
2021-05-28	329.60	337.00	326.40	326.40	832,709
2021-05-27	324.80	338.80	324.80	335.80	1,048,710
2021-05-26	317.00	347.60	314.80	329.40	1,905,123
2021-05-25	311.00	312.80	308.40	308.40	2,667,401
2021-05-24	316.80	316.80	308.20	310.20	1,569,183
2021-05-21	299.60	311.00	299.60	308.40	505,898
2021-05-20	303.40	307.40	302.40	307.20	609,949
2021-05-19	302.60	307.20	302.60	304.00	687,606
2021-05-18	302.20	305.80	300.80	305.60	321,159
2021-05-17	302.20	302.20	296.20	298.80	1,500,690
2021-05-14	290.00	296.40	290.00	296.40	257,780
2021-05-13	282.20	291.20	282.20	289.20	376,683
2021-05-12	294.60	294.60	285.20	287.80	411,244
2021-05-11	292.20	295.00	289.20	290.80	457,411
2021-05-10	312.20	312.20	295.40	296.60	320,560
2021-05-07	312.20	312.20	301.20	304.60	733,238
2021-05-06	306.60	306.60	299.00	305.40	833,392
2021-05-05	294.20	301.60	294.20	298.80	718,010
2021-05-04	300.00	307.20	300.00	300.20	517,934
2021-04-30	306.20	308.20	305.20	306.80	436,391
2021-04-29	310.00	310.00	302.60	308.60	448,348
2021-04-28	312.40	312.40	301.80	304.60	300,378
2021-04-27	299.00	306.40	299.00	304.00	429,300
2021-04-26	295.40	308.20	295.40	307.40	870,174
2021-04-23	301.00	307.60	301.00	304.00	1,795,851
2021-04-22	312.20	312.20	304.80	309.00	652,538
2021-04-21	304.80	309.00	301.00	304.60	562,743
2021-04-20	316.00	316.00	304.60	304.60	405,646
2021-04-19	313.20	322.60	313.20	316.00	383,054
2021-04-16	312.20	327.40	312.20	319.00	641,315
2021-04-15	319.40	321.80	310.80	318.40	1,316,490
2021-04-14	301.60	315.80	300.40	310.20	1,008,408
2021-04-13	295.00	302.00	295.00	302.00	522,455
2021-04-12	304.80	305.60	298.00	300.40	434,711
2021-04-09	292.20	305.80	292.20	305.20	258,224
2021-04-08	295.20	300.40	295.00	300.20	792,050
2021-04-07	284.20	295.40	284.20	292.00	550,557
2021-04-06	290.00	292.40	285.40	292.20	598,975
2021-04-01	291.40	291.40	282.60	282.60	860,106
2021-03-31	289.60	291.00	283.80	286.00	480,840
2021-03-30	300.40	300.40	288.60	292.40	332,908
2021-03-29	297.80	299.20	292.00	294.00	640,951
2021-03-26	290.20	295.40	289.60	293.80	491,060
2021-03-25	294.40	296.80	289.20	291.00	566,861
2021-03-24	298.60	298.60	293.00	294.40	387,568
2021-03-23	310.00	310.00	298.80	301.00	310,712
2021-03-22	309.20	309.60	299.80	303.40	380,603
2021-03-19	299.80	307.40	299.80	303.20	964,791
2021-03-18	299.80	312.00	299.80	306.20	586,469
2021-03-17	323.00	323.00	303.40	307.60	652,363
2021-03-16	316.20	322.60	313.80	317.20	587,462
2021-03-15	310.40	315.00	308.60	315.00	479,178
2021-03-12	300.20	311.20	300.20	311.00	623,636
2021-03-11	306.40	308.60	303.80	308.60	331,379
2021-03-10	299.40	306.60	296.80	306.00	401,316
2021-03-09	287.60	298.60	286.80	298.60	520,467
2021-03-08	291.80	291.80	285.80	287.00	315,768
2021-03-05	287.60	290.20	284.40	286.80	580,902
2021-03-04	294.60	294.60	288.00	290.20	1,435,460
2021-03-03	291.60	294.00	286.40	287.80	369,309
2021-03-02	287.60	293.00	286.80	287.60	342,448
2021-03-01	288.80	291.20	286.40	290.40	367,372
2021-02-26	288.20	293.00	283.00	285.40	698,831
2021-02-25	299.80	299.80	286.80	292.40	761,323
2021-02-24	298.60	298.60	290.00	294.00	957,389
2021-02-23	295.80	295.80	290.60	291.20	350,269
2021-02-22	294.80	294.80	288.00	289.60	362,917
2021-02-19	287.00	297.20	287.00	293.00	284,874
2021-02-18	295.40	297.40	291.60	291.60	675,202
2021-02-17	301.00	301.00	292.00	293.00	414,640
2021-02-16	304.80	306.60	301.00	301.60	253,015
2021-02-15	301.80	306.00	298.60	305.60	289,082
2021-02-12	297.00	300.40	297.00	299.40	341,967
2021-02-11	300.00	302.20	297.40	297.40	440,909
2021-02-10	303.00	305.00	300.80	302.40	322,718
2021-02-09	301.20	301.80	295.20	300.40	468,546
2021-02-08	296.00	303.80	296.00	298.60	391,826
2021-02-05	292.40	304.60	292.40	300.00	1,009,978
2021-02-04	299.00	299.00	289.80	292.60	434,094
2021-02-03	303.00	303.00	294.20	294.20	447,403
2021-02-02	288.60	297.60	288.60	297.60	449,768
2021-02-01	287.20	291.40	284.40	289.40	442,490
2021-01-29	286.00	291.80	280.00	289.40	978,636
2021-01-28	278.20	289.40	274.80	289.00	485,420
2021-01-27	295.40	295.40	279.80	281.00	988,266
2021-01-26	287.80	298.20	286.60	298.20	633,779
2021-01-25	291.60	293.40	284.80	288.20	3,965,740
2021-01-22	297.60	299.60	284.60	292.40	1,106,860
2021-01-21	296.40	304.20	293.60	299.80	984,934
2021-01-20	296.60	299.20	292.00	296.80	247,934
2021-01-19	298.00	298.00	292.00	293.20	305,366
2021-01-18	292.00	292.40	286.60	290.40	207,714
2021-01-15	299.00	299.00	288.40	291.00	322,035
2021-01-14	277.00	297.60	277.00	294.20	830,332
2021-01-13	281.40	286.80	281.00	283.80	325,447
2021-01-12	278.20	285.80	278.20	284.60	329,447
2021-01-11	291.20	291.20	282.20	282.20	363,298
2021-01-08	293.00	294.00	288.00	289.00	428,460
2021-01-07	297.40	297.40	287.80	291.40	389,020
2021-01-06	296.00	297.40	290.40	295.80	548,710
2021-01-05	276.40	295.00	276.40	292.80	622,787
2021-01-04	284.80	290.40	282.80	283.20	502,161
2020-12-31	281.00	284.80	281.00	282.00	149,177
2020-12-30	290.00	290.80	283.80	283.80	357,833
2020-12-29	277.00	293.20	277.00	289.00	1,036,953
2020-12-24	283.40	283.40	275.40	283.20	218,058
2020-12-23	273.00	283.40	273.00	283.20	433,805
2020-12-22	266.80	280.20	266.80	279.20	271,860
2020-12-21	278.20	278.60	266.40	273.20	1,097,520
2020-12-18	287.40	287.40	279.20	279.20	3,251,004
2020-12-17	284.80	284.80	276.20	281.60	745,636
2020-12-16	269.20	279.00	269.20	278.80	608,229
2020-12-15	269.60	277.60	269.60	277.40	620,034
2020-12-14	276.40	278.00	269.60	269.60	534,100
2020-12-11	272.00	279.00	272.00	275.20	865,707
2020-12-10	273.00	279.40	270.20	271.20	1,011,950
2020-12-09	277.60	279.80	274.20	274.20	415,735
2020-12-08	277.20	279.80	275.60	277.20	675,818
2020-12-07	284.00	284.00	275.20	277.80	740,309
2020-12-04	280.80	285.60	275.80	278.60	1,847,126
2020-12-03	289.80	289.80	277.20	287.60	687,816
2020-12-02	282.80	287.40	278.20	286.00	696,692
2020-12-01	283.00	286.80	280.60	285.60	619,478
2020-11-30	281.80	293.00	278.80	278.80	1,167,913
2020-11-27	282.60	294.80	281.80	294.80	1,903,612
2020-11-26	287.40	292.40	283.80	290.20	470,256
2020-11-25	296.20	296.60	288.00	290.40	680,181
2020-11-24	298.40	301.40	291.40	293.80	582,263
2020-11-23	303.80	304.80	291.60	298.20	444,242
2020-11-20	312.80	312.80	301.40	301.80	366,447
2020-11-19	306.20	307.60	303.00	306.40	482,721
2020-11-18	310.00	310.80	307.00	308.80	434,692
2020-11-17	315.00	317.60	302.60	311.80	1,047,706
2020-11-16	319.00	325.00	313.20	313.20	1,391,407
2020-11-13	327.00	328.80	311.00	316.00	833,693
2020-11-12	343.00	343.00	326.40	327.00	1,302,144
2020-11-11	325.20	335.20	315.80	335.00	831,667
2020-11-10	312.80	322.20	312.80	317.80	742,984
2020-11-09	306.20	323.60	303.80	319.00	786,285
2020-11-06	311.20	311.20	301.80	301.80	429,125
2020-11-05	308.00	308.00	300.20	304.40	320,393
2020-11-04	289.80	306.00	289.80	306.00	375,853
2020-11-03	290.60	295.00	289.80	295.00	337,973
2020-11-02	284.20	289.60	283.40	283.40	521,819
2020-10-30	282.00	284.00	277.80	282.60	380,075
2020-10-29	284.40	287.60	280.40	282.20	514,515
2020-10-28	281.40	287.80	279.20	287.60	233,921
2020-10-27	294.20	296.80	285.80	286.80	354,670
2020-10-26	297.00	306.80	293.00	293.00	541,141
2020-10-23	285.60	307.40	285.60	307.40	376,835
2020-10-22	276.40	292.00	276.40	291.80	294,590
2020-10-21	276.00	285.40	276.00	284.00	277,969
2020-10-20	276.80	284.00	276.80	282.00	418,598
2020-10-16	292.00	292.00	277.80	284.00	496,609
2020-10-15	285.60	291.20	283.20	285.60	593,235
2020-10-14	293.20	294.20	286.20	292.00	361,854
2020-10-13	304.80	304.80	289.80	290.00	587,631
2020-10-12	301.40	308.80	300.20	307.40	691,952
2020-10-09	296.80	301.40	293.40	301.40	487,747
2020-10-08	295.80	299.20	290.00	295.20	452,361
2020-10-07	289.20	291.40	285.40	291.40	368,954
2020-10-06	287.40	289.80	282.60	289.20	257,346
2020-10-05	288.60	290.80	286.00	289.00	294,566
2020-10-02	280.00	288.60	280.00	288.60	289,458
2020-10-01	286.40	289.60	283.40	285.60	758,705
2020-09-30	272.80	286.40	272.80	284.40	1,066,556
2020-09-29	267.40	276.40	264.20	275.20	453,936
2020-09-28	272.80	272.80	266.40	266.40	322,453
2020-09-25	258.60	268.00	258.60	265.80	598,693
2020-09-24	263.00	267.00	257.60	257.80	522,992
2020-09-23	270.20	275.60	264.20	267.00	514,044
2020-09-22	261.00	267.00	259.40	262.80	463,227
2020-09-21	269.40	274.00	259.00	260.60	317,551
2020-09-18	289.00	289.00	272.00	272.00	2,840,292
2020-09-17	274.00	283.40	274.00	281.60	295,167
2020-09-16	282.00	282.80	276.00	277.60	376,442
2020-09-15	274.00	286.00	273.00	283.00	626,759
2020-09-14	273.00	278.20	269.20	271.20	463,503
2020-09-11	274.60	279.60	271.00	273.00	1,594,650
2020-09-10	270.40	278.60	269.40	271.80	255,554
2020-09-09	261.40	274.40	260.00	271.80	562,609
2020-09-08	262.80	263.00	258.80	261.30	248,019
2020-09-07	258.80	260.60	255.00	256.80	202,776
2020-09-04	246.00	260.60	246.00	256.00	409,221
2020-09-03	248.40	258.40	248.40	252.30	619,787
2020-09-02	249.00	259.00	249.00	253.90	219,832
2020-09-01	258.00	258.80	249.60	255.40	1,202,249
2020-08-28	260.80	262.60	257.60	261.90	373,986
2020-08-27	252.40	261.20	252.40	259.40	264,168
2020-08-26	251.00	258.60	249.60	255.20	296,265
2020-08-25	251.80	255.20	251.20	251.40	1,182,468
2020-08-24	248.00	254.60	248.00	252.30	346,656
2020-08-21	241.40	251.00	241.40	249.10	344,588
2020-08-20	250.00	252.40	245.00	247.40	641,306
2020-08-19	250.00	260.00	250.00	251.20	587,686
2020-08-18	264.00	264.60	254.40	254.10	375,981
2020-08-17	260.20	266.80	260.20	266.70	234,559
2020-08-14	270.00	270.00	261.20	266.00	324,927
2020-08-13	262.40	273.00	262.40	270.50	401,768
2020-08-12	271.40	271.80	266.60	268.60	233,107
2020-08-11	271.20	275.20	268.80	269.70	364,838
2020-08-10	268.40	271.60	266.80	269.00	163,289
2020-08-07	265.80	268.20	262.00	267.80	222,851
2020-08-06	269.20	271.60	264.00	265.20	532,796
2020-08-05	270.00	273.60	269.00	272.00	409,987
2020-08-04	268.20	273.00	265.40	267.70	338,779
2020-08-03	274.80	274.80	257.80	267.20	754,886
2020-07-31	271.80	273.20	266.60	267.30	393,550
2020-07-30	282.40	282.40	273.20	282.20	118,057
2020-07-29	290.00	290.00	281.40	282.20	365,317
2020-07-28	286.20	290.00	282.00	284.50	435,593
2020-07-27	282.60	292.40	279.60	288.30	519,177
2020-07-24	288.40	292.80	282.40	282.60	371,745
2020-07-23	292.40	298.60	287.60	294.90	911,591
2020-07-22	260.60	295.80	259.80	294.20	2,064,152
2020-07-21	259.60	264.20	253.20	254.40	3,903,222
2020-07-20	268.00	268.00	258.20	262.10	175,028
2020-07-17	252.60	264.20	252.60	262.10	707,150
2020-07-16	259.60	263.00	255.40	259.70	1,187,370
2020-07-15	257.20	263.00	254.80	262.60	689,503
2020-07-14	251.60	260.40	251.60	255.70	675,535
2020-07-13	261.20	261.80	255.40	257.20	831,654
2020-07-10	263.60	266.00	257.20	257.40	651,708
2020-07-09	268.20	273.60	262.60	262.80	443,077
2020-07-08	276.00	279.80	267.20	269.00	864,597
2020-07-07	272.60	280.20	272.20	277.60	2,931,318
2020-07-06	279.60	283.80	275.60	276.20	746,425
2020-07-03	280.00	283.60	274.00	275.70	474,451
2020-07-02	269.20	281.20	269.00	279.80	825,277
2020-07-01	265.60	272.00	263.40	267.80	842,206
2020-06-30	259.20	269.40	259.20	265.30	648,572
2020-06-29	256.00	266.00	256.00	258.90	490,797
2020-06-26	254.20	263.40	251.00	250.20	681,901
2020-06-25	250.00	253.60	246.80	253.50	362,939
2020-06-24	260.20	265.20	255.40	267.10	335,137
2020-06-23	268.40	272.00	263.80	267.10	886,509
2020-06-22	268.40	277.60	266.60	267.80	828,874
2020-06-19	272.80	278.60	269.60	274.30	392,706
2020-06-18	271.60	273.00	267.20	268.80	498,841
2020-06-17	283.00	283.00	270.00	276.30	287,588
2020-06-16	275.40	277.80	273.80	276.30	244,151
2020-06-15	273.80	273.80	263.80	268.70	741,018
2020-06-12	271.40	275.40	266.20	266.90	839,592
2020-06-11	284.60	285.80	272.00	272.60	1,320,155
2020-06-10	290.40	297.80	287.40	292.30	1,024,372
2020-06-09	288.60	299.20	288.60	292.50	1,402,749
2020-06-08	293.20	305.60	293.20	295.90	1,466,796
2020-06-05	304.60	305.60	294.20	300.30	1,339,032
2020-06-04	298.40	302.20	288.00	297.00	1,498,963
2020-06-03	302.80	304.60	292.80	299.50	1,289,162
2020-06-02	280.80	299.40	276.20	295.30	1,757,284
2020-06-01	273.60	281.60	271.60	274.30	474,295
2020-05-29	269.60	275.40	269.60	277.30	477,184
2020-05-28	274.00	281.20	273.20	277.30	534,653
2020-05-27	273.40	274.60	267.40	267.30	696,479
2020-05-26	263.60	270.60	262.60	267.30	398,453
2020-05-22	256.20	267.00	256.20	269.90	415,213
2020-05-21	263.60	275.60	263.60	269.90	757,864
2020-05-20	266.60	272.40	265.20	269.30	684,624
2020-05-19	270.20	271.80	261.40	267.40	869,347
2020-05-18	258.40	264.60	257.00	263.30	744,310
2020-05-15	251.40	263.20	251.40	252.70	952,691
2020-05-14	258.80	258.80	248.20	257.70	1,524,406
2020-05-13	249.60	256.40	248.20	253.60	1,880,683
2020-05-12	250.40	256.80	250.40	255.50	673,774
2020-05-11	256.80	257.00	251.00	256.60	854,527
2020-05-07	254.00	257.20	250.20	251.90	874,203
2020-05-06	250.40	255.00	246.80	251.80	2,744,329
2020-05-05	242.40	259.60	242.40	256.70	1,333,500
2020-05-04	252.20	252.80	240.20	248.90	1,362,273
2020-05-01	261.00	261.60	248.40	254.20	525,324
2020-04-30	261.40	263.40	253.00	258.50	949,715
2020-04-29	259.00	259.20	249.00	258.50	887,395
2020-04-28	263.00	263.00	249.40	256.20	920,352
2020-04-27	250.20	262.00	248.40	256.20	407,835
2020-04-24	232.40	246.20	232.40	245.70	641,798
2020-04-23	242.00	243.60	234.60	238.80	1,387,843
2020-04-22	244.40	258.20	239.20	249.80	714,471
2020-04-21	264.40	264.40	243.60	249.80	1,158,058
2020-04-20	247.20	260.20	247.00	257.70	1,233,480
2020-04-17	273.60	273.60	247.00	250.00	2,082,362
2020-04-16	252.00	270.20	252.00	268.20	3,261,691
2020-04-15	266.00	266.00	248.40	253.30	754,491
2020-04-14	290.00	290.00	265.00	286.60	617,200
2020-04-09	287.20	289.40	273.00	286.60	956,207
2020-04-08	271.00	282.80	267.40	281.10	1,233,587
2020-04-07	261.00	279.80	261.00	255.20	737,638
2020-04-06	251.60	260.20	248.40	246.60	445,790
2020-04-03	258.60	258.60	249.60	254.60	51,606
2020-04-03	258.60	259.40	245.00	246.60	697,840
2020-04-02	273.80	273.80	248.60	254.60	877,548
2020-04-02	273.80	273.80	249.00	260.00	582,621
2020-04-01	271.80	271.80	253.00	264.00	1,210,208
2020-04-01	271.80	271.80	253.00	266.40	630,217
2020-03-31	259.00	265.60	254.90	254.45	606,435
2020-03-30	301.70	301.70	255.70	296.10	892,089
2020-03-27	316.80	316.80	283.20	310.95	716,560
2020-03-26	308.70	308.70	290.40	307.40	1,565,127
2020-03-25	297.70	297.70	286.50	289.90	523,596
2020-03-24	277.10	287.10	277.10	273.05	564,972
2020-03-23	272.10	280.00	272.10	282.25	317,191
2020-03-20	257.80	285.70	257.80	251.60	442,006
2020-03-19	284.80	310.80	248.80	292.30	1,427,335
2020-03-18	291.90	291.90	284.50	301.50	408,160
2020-03-17	298.60	302.60	284.60	291.30	2,573,710
2020-03-16	298.20	301.20	267.90	304.80	1,451,487
2020-03-13	312.60	326.30	310.10	301.70	1,432,425
2020-03-12	316.30	319.80	310.80	336.05	268,685
2020-03-11	338.00	341.90	335.20	332.65	391,733
2020-03-10	342.80	343.00	328.70	334.40	699,455
2020-03-09	353.10	353.10	327.90	358.45	699,189
2020-03-06	363.30	378.20	356.60	358.45	741,107
2020-03-05	367.80	370.50	363.80	363.85	650,483
2020-03-04	356.40	368.90	353.80	353.40	1,587,187
2020-03-03	350.50	361.10	348.40	344.95	704,377
2020-03-02	344.50	354.60	332.10	339.05	585,685
2020-02-28	351.30	351.30	333.30	356.40	1,003,646
2020-02-27	362.60	365.80	352.10	369.90	526,898
2020-02-26	367.10	367.40	353.20	368.10	426,023
2020-02-25	386.90	386.90	366.60	377.40	648,523
2020-02-24	381.00	382.60	372.70	389.85	258,921
2020-02-21	396.10	396.10	388.80	389.85	437,634
2020-02-20	396.00	397.90	391.40	397.30	315,347
2020-02-19	396.50	397.30	391.70	396.00	293,258
2020-02-18	389.90	395.50	388.20	393.35	310,195
2020-02-17	398.00	398.10	393.60	394.20	265,114
2020-02-14	395.90	398.80	391.60	392.50	522,820
2020-02-13	392.50	395.40	384.50	394.15	623,488
2020-02-12	388.00	391.10	384.60	388.75	535,963
2020-02-11	388.00	394.00	383.70	387.35	638,126
2020-02-10	372.00	388.70	372.00	385.55	349,142
2020-02-07	390.60	390.60	379.50	381.10	364,510
2020-02-06	376.50	385.70	376.50	382.55	368,642
2020-02-05	378.00	383.80	375.70	379.90	404,728
2020-02-04	376.60	381.20	375.50	378.50	728,142
2020-02-03	369.90	374.50	367.10	371.80	793,694
2020-01-31	380.90	380.90	366.60	377.75	401,784
2020-01-30	385.00	385.00	373.90	377.75	331,479
2020-01-29	388.90	390.40	383.00	385.55	482,889
2020-01-28	389.60	390.60	382.70	386.90	859,759
2020-01-27	386.00	393.50	382.30	387.80	445,428
2020-01-24	407.60	407.60	391.70	393.20	533,959
2020-01-23	408.00	415.40	398.90	399.15	611,787
2020-01-22	404.90	410.50	397.10	403.70	457,507
2020-01-21	402.20	402.20	394.20	399.00	348,634
2020-01-20	413.90	413.90	402.20	403.30	341,985
2020-01-17	417.00	417.00	407.50	408.95	405,781
2020-01-16	413.00	415.60	408.00	410.90	858,369
2020-01-15	412.00	413.40	407.30	411.55	600,745
2020-01-14	406.00	413.50	406.00	412.70	565,217
2020-01-13	396.00	405.60	394.80	403.65	743,299
2020-01-10	400.00	404.50	394.60	395.75	372,876
2020-01-09	401.70	402.20	394.50	397.90	226,186
2020-01-08	397.00	401.20	393.50	396.60	537,679
2020-01-07	405.10	406.60	400.90	401.35	507,443
2020-01-06	405.00	406.20	401.00	404.60	387,618
2020-01-03	409.40	411.00	404.10	409.95	290,945
2020-01-02	412.70	418.40	408.30	409.90	535,733
2019-12-31	414.00	419.00	410.00	413.20	276,369
2019-12-30	410.90	417.50	409.70	414.10	379,855
2019-12-27	414.60	415.10	407.00	410.65	732,907
2019-12-24	411.60	411.60	406.80	408.10	122,998
2019-12-23	405.40	414.40	403.80	410.45	510,906
2019-12-20	401.60	407.10	398.90	404.70	2,160,737
2019-12-19	402.00	407.90	399.30	403.15	505,126
2019-12-18	390.10	404.30	390.10	402.40	3,792,301
2019-12-17	411.40	411.40	394.60	395.45	911,207
2019-12-16	406.60	419.40	405.30	413.30	4,715,916
2019-12-13	403.80	416.00	399.10	402.40	1,363,077
2019-12-12	390.00	401.50	372.00	394.35	2,227,468
2019-12-11	391.40	391.40	374.90	383.95	979,608
2019-12-10	391.50	391.50	381.20	386.40	902,929
2019-12-09	393.00	394.00	385.60	390.20	1,540,576
2019-12-06	387.50	395.20	387.50	384.10	878,671
2019-12-05	386.00	386.40	374.00	387.10	1,158,131
2019-12-04	386.50	389.90	380.10	387.10	954,320
2019-12-03	394.20	394.20	378.00	385.00	773,308
2019-12-02	393.20	398.00	387.50	394.40	970,211
2019-11-29	393.60	396.90	386.60	388.80	714,373
2019-11-28	391.70	398.60	384.80	397.95	942,629
2019-11-27	398.60	398.60	386.00	390.15	1,204,178
2019-11-26	396.00	396.70	390.50	394.65	1,243,136
2019-11-25	402.60	405.80	390.90	398.15	1,305,811
2019-11-22	408.10	408.10	395.60	399.05	1,832,595
2019-11-21	403.30	403.30	388.90	398.10	1,006,660
2019-11-20	395.80	400.50	386.80	400.45	968,065
2019-11-19	394.40	396.90	390.30	394.30	1,103,029
2019-11-18	402.00	410.30	391.70	395.55	1,168,506
2019-11-15	376.40	401.30	376.40	399.55	1,584,724
2019-11-14	383.00	383.10	376.00	377.50	546,217
2019-11-13	379.60	379.60	371.10	377.60	618,141
2019-11-12	378.00	379.90	372.20	378.40	882,723
2019-11-11	372.20	376.90	372.20	374.85	240,142
2019-11-08	376.70	378.50	372.40	374.60	377,193
2019-11-07	373.50	380.20	373.50	378.80	570,439
2019-11-06	375.10	377.30	373.30	373.80	429,999
2019-11-05	377.30	380.80	373.50	375.80	535,419
2019-11-04	369.30	378.60	369.30	376.45	769,370
2019-11-01	368.50	368.90	361.40	366.70	700,479
2019-10-31	371.80	371.80	361.60	367.75	811,428
2019-10-30	370.40	375.70	365.80	370.35	779,620
2019-10-29	376.20	377.30	369.90	373.70	948,311
2019-10-28	374.40	376.10	372.30	373.70	456,559
2019-10-25	371.90	373.60	368.80	373.15	378,328
2019-10-24	375.20	379.60	371.00	371.95	591,077
2019-10-23	379.10	380.90	375.60	375.90	986,356
2019-10-22	382.60	386.50	375.60	377.15	1,096,450
2019-10-21	378.00	380.90	368.70	380.05	889,903
2019-10-18	381.90	387.00	373.10	376.80	1,417,774
2019-10-17	370.80	393.30	370.80	382.75	2,966,433
2019-10-16	357.10	376.50	354.70	368.20	3,283,610
2019-10-15	359.90	366.30	352.10	357.00	1,573,358
2019-10-14	349.10	358.30	344.10	356.55	1,082,040
2019-10-11	329.30	348.30	326.70	347.45	825,193
2019-10-10	325.00	334.60	323.30	322.50	418,504
2019-10-09	322.00	327.00	318.70	322.50	542,705
2019-10-08	320.90	323.00	316.30	322.15	752,106
2019-10-07	313.60	321.60	312.60	321.50	478,943
2019-10-04	315.40	319.70	308.40	319.25	666,617
2019-10-03	316.00	318.40	309.40	312.30	645,409
2019-10-02	325.80	328.10	315.10	316.50	346,465
2019-10-01	333.00	333.00	326.30	328.25	1,475,930
2019-09-30	335.40	338.20	328.40	330.80	766,893
2019-09-27	336.70	341.00	331.30	338.85	1,114,569
2019-09-26	338.00	342.00	335.20	337.80	532,792
2019-09-25	340.00	340.00	330.90	338.10	770,249
2019-09-24	331.90	342.00	331.90	341.50	831,011
2019-09-23	345.90	346.50	335.00	336.05	791,837
2019-09-20	348.10	350.80	340.20	346.75	3,108,705
2019-09-19	348.00	353.50	346.00	349.05	598,663
2019-09-18	355.10	361.10	346.50	347.15	924,513
2019-09-17	360.00	365.40	356.30	361.05	770,528
2019-09-16	363.30	374.20	359.40	362.15	934,629
2019-09-13	363.70	368.10	360.80	366.50	670,055
2019-09-12	362.50	369.70	361.10	365.35	2,331,014
2019-09-11	362.80	362.80	355.10	359.40	1,141,039
2019-09-10	350.70	356.00	347.60	355.55	731,521
2019-09-09	353.30	355.60	346.10	350.55	719,254
2019-09-06	347.60	354.00	344.40	351.80	1,177,644
2019-09-05	352.70	352.70	345.80	349.10	715,513
2019-09-04	355.20	355.20	345.20	351.80	1,035,743
2019-09-03	331.10	347.30	331.10	346.45	579,809
2019-09-02	337.60	342.80	337.60	339.35	409,236
2019-08-30	330.60	341.70	330.40	338.75	294,386
2019-08-29	326.70	337.30	321.10	324.60	489,321
2019-08-28	318.00	325.10	313.00	324.60	608,699
2019-08-27	318.00	318.70	314.90	317.35	585,753
2019-08-23	321.40	326.90	319.00	319.50	231,472
2019-08-22	309.10	324.50	309.10	319.50	760,070
2019-08-21	301.90	313.10	301.60	311.35	630,698
2019-08-20	306.30	311.10	300.60	302.65	315,672
2019-08-19	309.80	309.80	302.50	307.05	397,706
2019-08-16	307.70	307.70	297.70	303.75	840,558
2019-08-15	311.00	311.00	294.50	302.20	627,939
2019-08-14	312.10	313.20	306.20	308.00	655,211
2019-08-13	310.70	312.80	304.30	311.70	625,857
2019-08-12	322.50	324.50	308.40	309.80	494,431
2019-08-09	319.20	322.60	318.50	319.00	238,788
2019-08-08	317.40	321.20	315.50	320.05	395,913
2019-08-07	315.90	324.20	311.80	316.30	525,252
2019-08-06	314.30	322.40	313.10	313.30	592,314
2019-08-05	319.20	319.20	311.20	312.65	379,120
2019-08-02	324.70	324.80	318.10	321.80	651,088
2019-08-01	338.20	343.40	326.90	329.40	636,340
2019-07-31	341.40	345.90	340.00	342.70	801,962
2019-07-30	337.30	342.10	336.10	339.75	558,052
2019-07-29	332.90	339.80	331.00	339.10	405,441
2019-07-26	341.00	341.00	330.40	333.30	555,017
2019-07-25	344.60	344.60	335.40	338.60	614,796
2019-07-24	343.60	344.40	337.20	341.40	743,584
2019-07-23	338.60	344.80	338.60	342.15	473,314
2019-07-22	332.60	340.60	332.60	340.30	372,135
2019-07-19	333.20	337.50	330.10	334.45	413,496
2019-07-18	334.80	337.40	329.30	334.15	402,664
2019-07-17	335.00	338.60	332.70	336.00	1,067,970
2019-07-16	327.10	338.00	327.10	337.70	747,591
2019-07-15	334.50	334.50	324.70	328.60	889,501
2019-07-12	323.00	329.10	322.50	328.05	486,454
2019-07-11	321.40	327.10	319.10	324.40	618,817
2019-07-10	315.90	323.30	314.70	323.10	657,129
2019-07-09	312.60	318.30	312.40	313.30	963,526
2019-07-08	317.00	323.10	312.50	315.35	982,657
2019-07-05	322.20	323.80	320.10	320.40	449,868
2019-07-04	325.70	325.80	319.30	320.70	472,829
2019-07-03	316.00	326.10	316.00	323.90	729,378
2019-07-02	319.00	321.30	315.10	317.25	825,677
2019-07-01	304.30	318.80	304.30	316.55	1,072,409
2019-06-28	301.50	306.10	301.50	303.55	1,046,804
2019-06-27	295.30	302.80	295.30	293.60	452,920
2019-06-26	296.00	296.80	292.30	293.60	804,555
2019-06-25	293.30	299.10	288.30	297.25	1,158,701
2019-06-24	303.10	307.80	294.10	295.25	664,106
2019-06-21	300.80	305.60	300.50	302.75	782,385
2019-06-20	303.70	311.30	301.10	302.75	4,537,404
2019-06-19	304.00	307.50	302.60	305.35	1,059,132
2019-06-18	294.00	304.40	294.00	302.80	1,407,149
2019-06-17	298.00	298.80	293.50	294.30	717,112
2019-06-14	302.00	304.90	299.70	299.90	1,149,418
2019-06-13	303.30	305.20	296.00	303.30	773,814
2019-06-12	308.30	311.80	304.60	305.85	710,017
2019-06-11	311.00	311.50	306.20	310.70	963,032
2019-06-10	310.80	313.40	308.60	309.00	399,304
2019-06-07	313.20	315.50	310.40	310.80	661,228
2019-06-06	313.50	319.50	312.80	314.75	547,907
2019-06-05	310.20	318.50	307.10	314.90	736,600
2019-06-04	310.00	318.00	304.00	311.55	1,559,349
2019-06-03	304.90	311.80	300.80	311.50	1,538,702
2019-05-31	308.50	310.50	300.60	310.45	965,831
2019-05-30	310.50	317.50	308.20	310.45	703,043
2019-05-29	314.40	314.40	306.00	308.25	1,132,626
2019-05-28	321.40	321.80	311.70	313.50	2,364,698
2019-05-24	320.30	326.30	316.40	320.30	1,713,371
2019-05-23	328.00	332.60	311.70	321.10	2,569,623
2019-05-22	334.30	337.30	328.00	331.60	1,105,253
2019-05-21	334.00	335.30	327.80	330.10	1,428,031
2019-05-20	342.40	342.40	334.40	334.45	1,021,393
2019-05-17	340.90	356.80	337.50	340.30	1,054,176
2019-05-16	336.10	340.40	334.50	339.30	1,046,872
2019-05-15	340.10	341.90	327.80	339.15	1,207,216
2019-05-14	338.00	343.40	333.70	342.20	1,228,100
2019-05-13	339.60	340.90	332.60	335.45	1,288,416
2019-05-10	340.20	346.90	337.50	343.40	879,078
2019-05-09	345.60	346.40	335.10	339.55	1,067,464
2019-05-08	337.60	345.60	333.00	344.65	684,509
2019-05-07	346.00	347.90	333.00	336.15	738,514
2019-05-03	341.10	344.80	335.30	344.45	628,071
2019-05-02	344.50	345.90	336.70	338.55	650,931
2019-05-01	345.60	347.40	341.00	342.60	1,385,611
2019-04-30	348.40	353.80	338.20	342.15	896,458
2019-04-29	350.00	353.30	345.30	350.10	978,329
2019-04-26	344.70	352.50	343.00	349.85	1,073,045
2019-04-25	345.00	348.00	342.00	345.60	866,360
2019-04-24	351.90	354.50	337.50	343.25	1,917,877
2019-04-23	339.80	353.40	339.80	349.35	2,091,296

Share	Price	Change
Regtech Open (RTOP)	2.20	20.53%
Skillcast (SKL)	38.50	18.46%
Webis (WEB)	1.20	14.29%
Trellus Health. (TRLS)	2.00	14.29%
Quadrise (QED)	1.65	14.26%

Share	Price	Change
Byotrol (BYOT)	0.10	-20%
Empyrean (EME)	0.455	-15.74%
Marechale Cap. (MAC)	1.05	-14.29%
Sareum (SAR)	23.75	-11.21%
Keras Res (KRS)	1.70	-10.53%

Share	Price	Volume
88 Energy (88E)	0.225	377,341,561
Baron Oil (BOIL)	0.0675	245,656,422
Alien Metals (UFO)	0.21	240,974,958
Supply@me Cap (SYME)	0.028	228,408,219
Challenger Energy (CEG)	0.16	163,293,852