Marks & Spencer Share History

Marks & Spencer Share Price history. The following table shows end-of-day data MKS historical share prices for Marks & Spencer, 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.

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

Date	Open	High	Low	Close	Volume
2024-04-19	246.80	249.50	243.10	245.80	5,725,757
2024-04-18	249.90	250.30	247.60	250.20	18,997,521
2024-04-17	245.40	249.70	243.80	248.10	5,977,707
2024-04-16	251.80	251.90	245.50	247.00	7,050,688
2024-04-15	255.70	256.90	252.40	254.20	5,398,272
2024-04-12	260.10	261.60	254.90	255.40	5,136,576
2024-04-11	262.60	264.00	254.20	258.70	10,932,379
2024-04-10	255.90	259.50	253.10	255.70	16,740,222
2024-04-09	255.60	256.80	252.70	254.80	8,261,680
2024-04-08	260.80	261.10	253.40	256.50	8,701,195
2024-04-05	262.60	263.00	258.10	261.20	13,373,694
2024-04-04	266.70	268.20	265.90	265.90	5,224,612
2024-04-03	261.80	267.40	261.80	266.70	18,683,486
2024-04-02	264.00	267.50	262.00	262.00	9,401,195
2024-04-01	265.10	265.10	265.10	265.10	0
2024-03-29	265.10	265.10	265.10	265.10	0
2024-03-28	266.40	267.40	264.00	265.10	8,895,198
2024-03-27	263.30	268.00	261.10	265.90	8,797,412
2024-03-26	254.40	264.90	254.00	263.90	12,632,583
2024-03-25	250.00	254.10	248.40	254.10	8,903,530
2024-03-22	250.60	253.00	248.00	250.50	8,572,442
2024-03-21	243.70	251.00	243.00	249.70	12,041,665
2024-03-20	243.20	244.00	239.70	240.80	22,754,369
2024-03-19	242.30	244.20	241.60	243.20	10,094,269
2024-03-18	245.80	247.80	242.70	243.90	10,999,523
2024-03-15	244.40	250.10	243.20	245.90	49,190,930
2024-03-14	247.40	248.60	244.30	244.60	7,474,735
2024-03-13	251.30	252.80	244.70	247.10	20,627,599
2024-03-12	248.10	252.90	247.00	250.80	13,485,658
2024-03-11	246.60	249.80	245.80	246.30	19,851,252
2024-03-08	243.80	244.10	239.20	242.80	6,254,659
2024-03-07	239.60	245.70	236.20	244.30	36,676,375
2024-03-06	239.40	244.50	239.40	240.80	10,802,193
2024-03-05	231.40	241.90	231.40	239.00	11,474,451
2024-03-04	234.00	234.60	229.60	230.20	6,316,730
2024-03-01	238.20	238.20	233.50	234.40	28,920,478
2024-02-29	241.30	244.20	236.30	236.80	16,401,241
2024-02-28	241.70	244.30	237.90	240.70	29,947,413
2024-02-27	240.20	242.50	239.60	239.80	12,934,322
2024-02-26	241.00	244.40	237.80	238.90	22,261,693
2024-02-23	239.50	241.70	237.10	241.00	10,539,075
2024-02-22	244.40	244.60	239.10	239.20	5,943,938
2024-02-21	241.30	244.60	239.10	242.90	6,099,666
2024-02-20	238.60	245.00	238.10	241.90	11,064,278
2024-02-19	236.20	239.20	235.00	238.50	5,381,273
2024-02-16	234.00	237.60	233.80	237.00	11,338,124
2024-02-15	237.10	237.90	231.70	231.70	10,716,842
2024-02-14	234.70	237.90	234.70	234.90	5,983,884
2024-02-13	237.80	238.40	232.20	234.30	12,017,669
2024-02-12	239.30	240.70	238.50	239.30	5,100,763
2024-02-09	237.40	238.50	235.40	237.80	11,828,704
2024-02-08	240.10	241.90	235.70	237.00	14,125,669
2024-02-07	244.90	245.00	241.00	241.00	16,825,626
2024-02-06	240.80	245.50	240.40	245.00	7,593,265
2024-02-05	241.50	245.40	240.20	240.90	9,012,214
2024-02-02	242.50	245.10	240.90	240.90	7,416,030
2024-02-01	245.00	247.00	241.70	241.70	6,715,548
2024-01-31	253.10	253.10	246.80	247.30	7,507,334
2024-01-30	258.00	258.00	252.30	254.70	16,340,190
2024-01-29	256.40	256.60	254.20	255.30	5,155,977
2024-01-26	260.60	261.60	254.00	255.90	6,974,116
2024-01-25	254.40	262.10	252.90	260.40	7,895,384
2024-01-24	250.20	255.80	248.80	255.80	6,824,424
2024-01-23	252.20	253.20	248.40	249.30	6,538,256
2024-01-22	249.40	252.80	248.70	251.20	8,127,066
2024-01-19	254.70	254.70	248.60	250.50	13,395,170
2024-01-18	253.70	255.00	249.50	254.00	11,595,934
2024-01-17	255.60	257.50	251.70	253.50	11,963,315
2024-01-16	258.40	262.80	258.10	259.60	15,952,611
2024-01-15	263.70	264.60	258.10	260.00	7,371,771
2024-01-12	263.90	267.50	259.50	262.00	20,379,151
2024-01-11	270.00	270.70	260.70	263.30	25,659,088
2024-01-10	286.50	288.30	276.40	277.70	13,660,136
2024-01-09	291.00	293.20	283.60	286.30	25,638,246
2024-01-08	283.40	290.70	280.70	290.50	6,413,347
2024-01-05	281.40	284.60	279.70	284.20	3,705,114
2024-01-04	284.00	286.00	278.40	284.00	4,929,442
2024-01-03	275.30	282.50	275.30	282.50	20,748,025
2024-01-02	276.20	280.90	275.60	276.00	5,065,385
2024-01-01	272.40	272.40	272.40	272.40	0
2023-12-29	273.10	274.30	271.40	272.40	2,228,559
2023-12-28	273.70	274.30	271.40	272.40	3,112,667
2023-12-27	274.30	274.60	270.80	272.60	3,346,015
2023-12-26	272.00	272.00	272.00	272.00	0
2023-12-25	272.00	272.00	272.00	272.00	0
2023-12-22	270.50	272.20	269.00	272.00	1,906,401
2023-12-21	270.50	271.10	268.80	270.40	3,069,887
2023-12-20	268.70	272.60	266.20	271.40	36,999,711
2023-12-19	262.40	265.00	261.10	264.50	4,100,826
2023-12-18	260.00	262.40	257.00	261.60	3,976,242
2023-12-15	265.40	268.40	261.00	261.50	10,868,695
2023-12-14	267.00	268.30	264.10	265.30	9,159,827
2023-12-13	264.50	266.80	264.40	264.60	7,856,321
2023-12-12	266.00	267.20	262.70	263.00	4,891,343
2023-12-11	261.60	265.50	257.40	265.00	13,368,695
2023-12-08	258.10	262.60	257.50	260.20	6,733,377
2023-12-07	257.50	258.80	256.50	257.00	4,371,905
2023-12-06	253.40	258.30	253.40	257.80	6,708,967
2023-12-05	254.10	255.50	251.50	251.90	5,068,637
2023-12-04	255.00	257.60	250.90	253.90	4,745,693
2023-12-01	252.80	254.90	250.80	254.40	4,124,436
2023-11-30	253.70	254.60	251.50	251.50	11,375,024
2023-11-29	251.80	254.00	250.30	253.60	6,057,070
2023-11-28	247.80	252.10	246.40	252.10	7,963,489
2023-11-27	248.30	249.60	247.10	249.60	4,121,336
2023-11-24	249.50	250.10	247.30	248.80	4,408,792
2023-11-23	252.30	252.30	247.10	248.80	8,324,813
2023-11-22	252.50	253.00	249.20	251.00	13,575,859
2023-11-21	254.10	255.60	250.80	252.30	7,426,573
2023-11-20	255.80	256.10	250.90	252.50	12,497,982
2023-11-17	255.60	258.20	250.70	255.30	11,313,299
2023-11-16	257.40	260.30	254.70	255.20	5,966,086
2023-11-15	254.90	258.70	252.80	255.10	10,217,193
2023-11-14	250.40	253.70	249.00	253.50	9,404,922
2023-11-13	247.60	251.80	246.60	251.00	9,162,904
2023-11-10	244.20	246.40	240.30	246.40	7,877,053
2023-11-09	245.40	247.10	241.90	244.10	13,584,608
2023-11-08	240.00	250.80	238.20	244.10	39,908,367
2023-11-07	221.00	225.60	220.20	225.20	27,189,843
2023-11-06	222.50	222.60	217.50	219.00	6,815,495
2023-11-03	223.70	227.60	222.10	222.50	40,462,935
2023-11-02	226.50	229.20	222.90	222.90	13,185,283
2023-11-01	219.00	225.20	218.30	224.00	8,077,653
2023-10-31	216.00	219.60	215.90	216.80	8,712,318
2023-10-30	216.10	217.00	212.30	214.50	8,004,434
2023-10-27	216.00	217.50	213.20	214.50	5,211,284
2023-10-26	213.50	217.30	213.50	214.40	4,128,913
2023-10-25	217.00	217.50	213.50	215.10	11,394,768
2023-10-24	217.60	218.10	214.90	217.50	5,499,082
2023-10-23	214.50	218.10	213.40	217.10	4,577,529
2023-10-20	215.50	216.50	211.50	214.30	9,108,350
2023-10-19	220.50	221.30	217.10	217.80	5,312,683
2023-10-18	223.80	225.20	221.20	221.50	4,079,007
2023-10-17	219.30	222.80	218.40	222.20	7,155,327
2023-10-16	218.50	220.70	215.10	219.30	15,976,939
2023-10-13	219.30	219.80	214.60	215.40	9,562,886
2023-10-12	221.90	222.60	219.50	220.00	7,691,338
2023-10-11	226.90	228.40	220.50	221.00	8,200,062
2023-10-10	223.90	227.30	223.80	225.40	20,957,753
2023-10-09	230.50	230.50	219.90	221.00	6,367,799
2023-10-06	228.30	230.60	227.20	230.40	4,415,897
2023-10-05	225.60	230.10	224.10	227.40	5,723,770
2023-10-04	227.30	229.10	223.00	225.10	10,946,677
2023-10-03	232.40	233.10	226.90	228.40	6,547,481
2023-10-02	237.10	238.90	232.80	233.30	12,224,127
2023-09-29	243.90	245.90	235.20	236.60	7,916,877
2023-09-28	236.30	238.80	233.50	235.30	5,125,354
2023-09-27	235.80	237.40	234.80	236.90	6,395,451
2023-09-26	233.20	237.80	233.10	235.90	9,192,138
2023-09-25	237.90	238.80	233.50	235.60	11,241,933
2023-09-22	233.50	237.20	232.60	236.90	7,790,008
2023-09-21	229.90	238.10	229.90	236.10	12,676,439
2023-09-20	230.00	232.90	229.90	231.10	8,323,121
2023-09-19	223.00	228.80	221.40	228.50	9,733,948
2023-09-18	220.00	224.80	220.00	222.50	12,523,078
2023-09-15	220.90	221.80	217.00	219.70	62,251,676
2023-09-14	222.30	222.60	217.00	218.90	13,368,323
2023-09-13	229.10	229.30	220.60	221.10	12,043,892
2023-09-12	220.20	225.20	219.90	222.70	8,819,300
2023-09-11	223.90	224.40	218.70	220.50	5,777,174
2023-09-08	220.40	221.90	219.00	221.90	5,352,396
2023-09-07	223.40	225.10	219.50	220.50	8,858,967
2023-09-06	224.80	225.30	221.00	223.50	7,460,999
2023-09-05	225.20	227.10	221.60	223.80	4,124,871
2023-09-04	227.30	228.10	225.50	227.00	3,111,172
2023-09-01	228.30	231.30	227.10	228.20	4,922,670
2023-08-31	224.20	228.30	224.20	226.80	8,620,021
2023-08-30	222.00	224.80	221.70	224.20	8,142,823
2023-08-29	219.00	222.00	217.40	222.00	10,436,831
2023-08-28	217.10	217.10	217.10	217.10	0
2023-08-25	214.10	219.20	214.10	217.10	4,292,086
2023-08-24	218.00	218.30	214.90	214.90	4,193,956
2023-08-23	218.40	219.40	213.50	215.30	9,849,972
2023-08-22	221.00	221.00	216.90	217.70	6,461,786
2023-08-21	221.60	222.00	218.70	219.50	8,882,872
2023-08-18	225.00	225.00	219.80	221.00	7,306,182
2023-08-17	231.90	233.40	225.80	225.80	13,708,537
2023-08-16	223.90	231.80	222.70	231.60	12,156,476
2023-08-15	214.90	224.50	213.80	221.60	15,964,941
2023-08-14	207.80	207.80	202.90	204.70	4,962,611
2023-08-11	203.30	205.50	202.30	202.30	4,647,698
2023-08-10	204.20	206.20	203.90	205.00	2,845,501
2023-08-09	205.10	206.40	204.00	204.30	3,559,898
2023-08-08	201.30	204.30	201.30	204.00	2,320,519
2023-08-07	209.30	209.30	202.60	203.10	3,332,708
2023-08-04	205.60	207.80	203.70	206.30	5,189,035
2023-08-03	205.70	207.00	204.00	205.60	5,713,631
2023-08-02	205.90	209.00	205.90	206.40	7,005,015
2023-08-01	208.50	208.70	206.00	207.20	7,545,950
2023-07-31	206.00	206.40	204.00	206.30	3,217,091
2023-07-28	205.30	206.60	202.90	205.90	3,202,446
2023-07-27	207.70	209.80	205.50	207.30	6,352,313
2023-07-26	200.10	206.80	200.10	205.70	3,334,189
2023-07-25	205.80	208.40	201.40	202.10	5,207,332
2023-07-24	202.90	205.80	201.70	205.80	9,751,266
2023-07-21	203.40	207.20	202.80	204.30	4,974,549
2023-07-20	205.90	209.80	204.80	204.80	8,402,378
2023-07-19	203.80	207.60	202.90	204.90	7,520,101
2023-07-18	195.45	202.10	195.45	202.10	6,512,121
2023-07-17	195.00	195.05	192.40	194.50	3,264,199
2023-07-14	194.50	196.40	194.20	194.90	5,392,535
2023-07-13	198.25	198.70	196.75	196.85	5,432,272
2023-07-12	193.00	199.30	191.90	198.15	15,162,056
2023-07-11	191.90	195.15	191.90	193.65	4,743,495
2023-07-10	188.60	193.30	188.60	192.70	7,495,999
2023-07-07	187.25	192.65	184.05	191.50	9,013,640
2023-07-06	191.80	192.40	185.85	185.85	9,287,319
2023-07-05	193.50	193.65	190.40	192.65	3,501,416
2023-07-04	194.50	194.85	191.30	192.20	2,579,338
2023-07-03	193.55	195.75	192.75	195.75	3,520,789
2023-06-30	190.20	192.70	189.05	192.70	5,145,515
2023-06-29	192.55	192.55	189.85	190.40	4,124,855
2023-06-28	187.95	192.30	187.95	190.95	3,948,425
2023-06-27	186.95	189.30	186.95	188.50	6,976,092
2023-06-26	188.35	188.60	184.75	188.15	5,009,684
2023-06-23	187.45	188.35	184.05	185.10	4,081,695
2023-06-22	186.40	193.65	185.70	188.00	11,059,641
2023-06-21	187.00	187.85	185.40	187.65	4,769,251
2023-06-20	188.35	189.00	185.95	187.05	6,124,523
2023-06-19	189.60	192.80	187.10	188.50	6,808,696
2023-06-16	192.00	192.95	189.30	190.40	16,629,680
2023-06-15	193.55	194.75	190.85	191.35	7,603,621
2023-06-14	189.10	192.20	189.10	192.20	16,486,025
2023-06-13	188.85	190.50	188.00	189.15	12,906,640
2023-06-12	189.35	191.75	187.70	187.80	7,432,360
2023-06-09	189.00	189.80	185.50	188.25	14,415,970
2023-06-08	190.55	191.80	188.65	190.25	13,603,522
2023-06-07	188.55	194.95	188.55	189.75	11,315,275
2023-06-06	188.35	188.80	183.50	187.60	6,111,467
2023-06-05	187.40	189.70	186.90	187.90	4,412,832
2023-06-02	183.45	187.70	182.65	186.05	6,601,677
2023-06-01	180.10	181.95	178.60	181.80	9,140,841
2023-05-31	179.95	181.85	178.25	178.60	12,584,987
2023-05-30	180.30	181.20	177.80	181.10	8,930,872
2023-05-29	179.50	179.50	179.50	179.50	0
2023-05-26	182.10	182.90	178.00	179.50	8,784,228
2023-05-25	185.75	186.45	180.70	181.30	7,882,875
2023-05-24	175.35	188.15	173.90	184.75	23,682,358
2023-05-23	162.25	163.80	161.25	163.60	3,935,926
2023-05-22	162.35	163.80	160.90	162.75	7,656,221
2023-05-19	165.00	166.80	161.55	161.55	3,821,001
2023-05-18	160.80	163.85	159.15	161.95	5,439,786
2023-05-17	162.85	165.35	162.00	163.85	3,040,357
2023-05-16	166.45	166.75	164.20	164.90	1,579,401
2023-05-15	168.85	168.90	166.05	166.45	3,628,417
2023-05-12	168.30	169.10	166.80	167.70	2,666,589
2023-05-11	167.75	168.80	165.95	167.90	4,255,205
2023-05-10	168.90	169.35	166.00	167.05	4,285,411
2023-05-09	163.00	168.40	162.55	168.20	7,402,585
2023-05-08	164.75	164.75	164.75	164.75	0
2023-05-05	162.95	165.00	162.20	164.75	3,801,364
2023-05-04	163.40	163.45	158.80	161.80	3,701,579
2023-05-03	164.45	166.90	162.30	163.40	3,854,216
2023-05-02	163.85	167.00	162.65	164.55	4,062,153
2023-05-01	164.35	164.35	164.35	164.35	0
2023-04-28	162.80	164.90	161.85	164.35	5,096,890
2023-04-27	167.15	167.25	163.10	163.85	4,483,895
2023-04-26	163.50	167.70	162.45	166.70	4,972,932
2023-04-25	163.15	165.95	161.15	164.50	4,532,085
2023-04-24	160.00	165.10	160.00	164.65	4,358,553
2023-04-21	161.60	164.20	160.50	163.90	4,640,332
2023-04-20	163.00	165.35	162.05	162.60	4,045,298
2023-04-19	169.00	169.75	164.95	164.95	6,794,159
2023-04-18	168.15	170.20	168.15	169.25	5,189,800
2023-04-17	168.60	169.65	167.45	168.65	4,403,034
2023-04-14	167.00	168.50	166.00	167.25	5,501,119
2023-04-13	164.85	167.50	164.85	165.80	4,872,793
2023-04-12	165.00	166.40	164.15	165.80	9,312,713
2023-04-11	164.60	167.10	163.90	165.30	5,926,374
2023-04-10	162.60	162.60	162.60	162.60	0
2023-04-07	162.60	162.60	162.60	162.60	0
2023-04-06	161.05	164.05	161.05	162.60	3,749,723
2023-04-05	163.95	164.45	161.95	163.70	5,161,351
2023-04-04	167.40	167.40	162.95	163.55	6,977,388
2023-04-03	168.00	168.50	165.10	166.05	5,169,007
2023-03-31	162.30	168.45	162.30	167.00	7,494,899
2023-03-30	160.90	166.50	160.25	166.00	7,235,431
2023-03-29	160.10	160.10	154.30	159.70	6,319,965
2023-03-28	158.55	159.90	155.85	158.80	6,558,720
2023-03-27	155.65	156.20	153.55	155.10	5,280,889
2023-03-24	155.20	155.70	150.50	152.50	5,621,287
2023-03-23	156.50	158.70	153.90	156.75	6,951,202
2023-03-22	154.50	155.10	153.00	154.65	16,928,100
2023-03-21	145.00	149.20	145.00	148.05	4,931,176
2023-03-20	140.05	145.05	136.10	144.05	5,218,794
2023-03-17	147.35	149.55	140.15	141.60	16,338,690
2023-03-16	146.95	149.40	145.30	146.60	10,291,588
2023-03-15	153.95	153.95	144.75	145.40	11,118,754
2023-03-14	151.65	156.15	150.35	155.55	5,328,852
2023-03-13	156.45	158.20	150.45	152.15	12,231,602
2023-03-10	156.55	158.10	155.45	158.00	4,514,088
2023-03-09	159.10	160.85	158.25	160.35	3,773,968
2023-03-08	159.00	160.50	157.40	160.50	5,012,313
2023-03-07	159.50	162.90	159.50	160.20	6,612,665
2023-03-06	161.10	162.35	159.85	161.05	5,590,058
2023-03-03	158.75	161.50	158.55	160.20	9,997,910
2023-03-02	157.60	159.25	157.60	158.25	8,215,321
2023-03-01	159.30	160.50	157.50	157.95	6,859,768
2023-02-28	157.25	161.20	154.50	160.00	13,006,757
2023-02-27	154.00	158.60	153.45	157.85	7,554,080
2023-02-24	153.10	153.95	152.00	152.90	17,221,788
2023-02-23	154.05	154.30	151.15	152.75	7,594,322
2023-02-22	151.20	151.30	147.95	150.50	5,240,016
2023-02-21	151.65	153.15	150.15	152.55	4,557,025
2023-02-20	154.85	154.85	148.20	150.70	20,526,076
2023-02-17	157.35	157.35	150.70	150.75	6,407,694
2023-02-16	154.70	155.75	152.80	153.80	4,618,519
2023-02-15	154.80	154.80	150.30	153.25	15,076,026
2023-02-14	154.00	155.30	152.00	153.60	4,494,651
2023-02-13	153.65	154.35	152.65	153.75	7,427,895
2023-02-10	157.25	158.00	152.65	153.65	6,364,571
2023-02-09	160.40	160.40	157.85	158.45	3,158,618
2023-02-08	160.00	161.70	158.20	158.80	6,007,538
2023-02-07	159.50	160.60	156.75	158.00	5,630,606
2023-02-06	161.80	161.80	157.75	158.60	5,142,746
2023-02-03	164.15	166.70	161.05	163.00	10,136,275
2023-02-02	151.15	162.05	151.15	161.05	19,956,580
2023-02-01	146.00	150.90	145.85	150.10	11,447,680
2023-01-31	148.80	148.80	144.10	145.80	7,963,284
2023-01-30	145.55	147.35	143.95	147.10	8,885,329
2023-01-27	146.60	147.30	145.05	146.20	9,203,511
2023-01-26	146.10	146.95	144.00	145.55	14,304,933
2023-01-25	146.75	148.50	144.20	145.05	8,526,369
2023-01-24	149.50	150.05	146.85	147.75	16,279,154
2023-01-23	150.00	152.55	147.15	148.85	11,357,990
2023-01-20	150.20	151.05	148.35	151.00	12,954,596
2023-01-19	150.60	151.90	147.70	149.20	25,923,973
2023-01-18	152.00	152.60	149.60	151.10	10,422,673
2023-01-17	149.30	152.50	146.50	150.90	37,502,829
2023-01-16	146.75	150.70	146.15	150.10	9,847,924
2023-01-13	147.65	150.30	144.90	145.90	19,178,451
2023-01-12	141.50	145.50	139.25	145.30	12,916,234
2023-01-11	142.60	146.30	141.70	143.40	13,323,289
2023-01-10	140.65	142.20	139.20	141.30	19,308,762
2023-01-09	138.80	141.40	137.95	141.10	8,758,553
2023-01-06	136.15	137.55	133.75	137.55	5,409,617
2023-01-05	133.50	138.85	133.50	136.15	8,596,591
2023-01-04	126.95	132.60	126.95	131.65	8,055,814
2023-01-03	124.35	128.45	124.35	126.65	9,023,601
2023-01-02	123.30	123.30	123.30	123.30	0
2022-12-30	124.85	125.35	123.25	123.30	1,749,874
2022-12-29	120.50	124.80	120.50	124.30	4,163,546
2022-12-28	122.05	123.55	121.70	122.40	3,576,638
2022-12-27	123.60	123.60	123.60	123.60	0
2022-12-26	123.60	123.60	123.60	123.60	0
2022-12-23	120.40	123.60	120.40	123.60	1,461,852
2022-12-22	123.35	124.20	119.45	120.05	3,359,074
2022-12-21	121.65	123.30	121.65	122.90	6,089,270
2022-12-20	120.00	121.65	118.70	121.20	5,414,942
2022-12-19	116.90	120.90	116.80	120.25	6,147,420
2022-12-16	121.10	121.10	117.80	118.80	15,120,267
2022-12-15	121.80	121.80	119.15	120.40	6,290,911
2022-12-14	121.45	122.35	120.40	121.90	5,098,771
2022-12-13	119.00	128.35	118.00	122.80	17,811,326
2022-12-12	121.95	122.20	117.60	119.20	3,479,594
2022-12-09	122.85	123.95	121.25	123.05	3,273,530
2022-12-08	122.45	123.75	119.85	122.30	4,533,255
2022-12-07	121.90	123.65	121.90	122.20	4,071,262
2022-12-06	122.00	122.60	120.60	121.45	12,655,177
2022-12-05	122.75	124.75	122.25	122.25	3,784,559
2022-12-02	121.85	124.30	121.05	123.15	8,719,699
2022-12-01	122.65	124.55	121.65	122.55	11,141,028
2022-11-30	123.35	123.70	118.35	120.55	12,321,807
2022-11-29	125.00	125.85	122.35	122.45	5,837,403
2022-11-28	122.40	125.35	121.55	123.95	10,072,414
2022-11-25	128.45	128.45	124.30	125.70	7,035,251
2022-11-24	125.55	128.30	125.05	126.75	5,378,958
2022-11-23	123.45	126.00	121.95	125.65	6,296,873
2022-11-22	120.55	124.70	120.05	122.85	11,589,674
2022-11-21	123.00	123.15	119.25	119.85	9,589,651
2022-11-18	120.95	124.75	120.65	123.45	9,367,779
2022-11-17	120.50	122.35	117.85	120.70	8,015,769
2022-11-16	124.70	124.70	117.05	119.75	11,838,754
2022-11-15	126.30	126.75	122.85	124.70	12,932,677
2022-11-14	124.55	125.30	120.00	125.25	7,925,114
2022-11-11	121.75	126.20	120.00	124.70	9,285,801
2022-11-10	112.05	120.40	108.05	120.00	23,413,265
2022-11-09	117.00	119.70	108.90	113.10	11,492,304
2022-11-08	113.95	117.80	113.95	117.05	6,642,593
2022-11-07	112.35	117.60	111.45	115.00	9,836,248
2022-11-04	109.15	113.60	109.15	112.65	3,689,555
2022-11-03	110.90	111.50	107.85	109.60	4,653,877
2022-11-02	111.55	112.20	109.35	111.20	3,827,799
2022-11-01	104.75	112.45	104.75	110.80	11,903,169
2022-10-31	104.00	106.45	103.95	105.50	5,656,733
2022-10-28	104.60	107.20	104.05	104.25	5,939,042
2022-10-27	107.05	110.90	107.05	108.90	4,700,038
2022-10-26	103.65	109.10	103.65	108.10	11,799,441
2022-10-25	103.00	106.50	101.90	106.50	7,405,232
2022-10-24	102.55	104.95	100.65	102.45	5,307,418
2022-10-21	105.00	105.00	98.90	101.35	5,169,015
2022-10-20	103.60	105.00	99.42	103.35	4,837,686
2022-10-19	102.80	103.20	100.40	101.95	6,120,739
2022-10-18	105.20	105.65	102.65	103.30	5,258,192
2022-10-17	99.40	104.05	98.74	103.65	7,251,249
2022-10-14	100.30	102.70	98.82	99.40	11,159,968
2022-10-13	91.70	100.00	91.70	98.44	20,475,749
2022-10-12	96.34	97.14	91.94	93.20	6,617,693
2022-10-11	95.92	99.08	95.40	98.20	6,922,502
2022-10-10	93.00	97.58	93.00	96.50	8,315,993
2022-10-07	95.96	96.96	93.50	93.86	6,330,948
2022-10-06	97.90	99.86	95.34	96.18	8,918,083
2022-10-05	102.00	103.00	95.92	96.88	5,508,750
2022-10-04	101.45	103.85	99.96	102.45	9,021,007
2022-10-03	98.24	99.84	95.76	99.16	19,911,881
2022-09-30	96.92	100.10	95.60	98.68	7,931,192
2022-09-29	103.05	103.05	93.90	95.54	12,553,439
2022-09-28	101.30	104.80	98.10	103.70	12,430,500
2022-09-27	104.20	106.80	102.10	102.30	8,656,258
2022-09-26	103.30	105.85	100.40	103.00	9,876,890
2022-09-23	110.80	113.20	106.25	106.55	6,264,215
2022-09-22	110.60	112.35	109.50	110.40	6,613,573
2022-09-21	111.35	112.60	110.30	110.90	19,225,796
2022-09-20	115.00	115.50	110.80	111.75	5,018,586
2022-09-19	114.30	114.30	114.30	114.30	0
2022-09-16	114.45	116.25	113.20	114.30	15,890,517
2022-09-15	119.10	122.30	115.25	115.75	7,693,585
2022-09-14	120.50	123.65	117.35	120.20	8,049,003
2022-09-13	125.10	125.30	120.65	121.90	8,597,292
2022-09-12	118.00	126.85	117.90	126.70	6,981,279
2022-09-09	116.85	120.85	116.85	117.65	8,495,486
2022-09-08	121.20	121.40	115.30	116.85	9,212,185
2022-09-07	128.30	128.30	119.30	122.00	13,003,697
2022-09-06	126.00	134.20	123.75	129.65	7,280,662
2022-09-05	119.70	124.15	117.45	123.65	5,161,735
2022-09-02	121.80	122.50	117.25	121.25	8,532,020
2022-09-01	121.75	122.70	119.00	121.70	5,629,930
2022-08-31	123.70	123.70	120.60	121.90	14,291,526
2022-08-30	120.00	124.65	118.80	122.05	4,774,367
2022-08-29	120.30	120.30	120.30	120.30	0
2022-08-26	123.00	124.65	119.20	120.30	5,534,325
2022-08-25	127.00	129.35	121.35	121.60	6,574,462
2022-08-24	128.90	129.70	125.00	127.25	4,730,019
2022-08-23	129.40	131.00	128.15	129.00	4,724,468
2022-08-22	131.70	132.55	128.30	129.70	4,512,798
2022-08-19	131.55	133.50	130.75	131.30	4,741,693
2022-08-18	134.00	135.15	132.90	133.10	4,454,763
2022-08-17	138.00	139.15	134.05	134.85	5,415,658
2022-08-16	136.05	137.45	134.90	137.35	3,910,131
2022-08-15	136.40	137.20	134.60	135.25	2,813,489
2022-08-12	136.55	137.65	134.45	136.15	3,258,964
2022-08-11	143.40	144.85	135.75	136.25	5,204,070
2022-08-10	138.85	143.40	137.30	142.35	5,288,523
2022-08-09	138.90	139.65	137.80	138.60	3,075,390
2022-08-08	135.00	139.40	134.55	138.85	3,307,086
2022-08-05	136.00	139.55	135.45	136.15	2,235,930
2022-08-04	135.25	142.35	135.25	139.30	4,117,890
2022-08-03	138.55	138.55	135.45	137.30	10,078,776
2022-08-02	141.45	142.00	138.50	138.50	7,954,565
2022-08-01	141.20	142.15	140.05	141.25	3,476,006
2022-07-29	139.25	142.55	139.25	141.45	3,552,457
2022-07-28	139.85	142.10	139.00	139.55	8,795,290
2022-07-27	136.90	140.10	136.15	138.60	8,350,653
2022-07-26	144.05	144.45	135.40	135.45	5,737,208
2022-07-25	145.10	148.00	144.00	145.40	3,876,624
2022-07-22	143.95	146.25	142.25	144.80	4,446,443
2022-07-21	136.95	144.15	136.95	143.05	7,163,093
2022-07-20	143.10	145.10	142.40	143.40	5,015,728
2022-07-19	135.65	143.65	135.65	142.85	4,086,033
2022-07-18	134.80	137.65	134.80	136.85	2,489,686
2022-07-15	130.35	135.85	128.85	134.65	4,683,402
2022-07-14	132.00	133.90	127.20	129.50	5,659,169
2022-07-13	134.60	136.20	132.15	132.25	5,475,124
2022-07-12	134.05	134.65	130.25	134.50	8,015,368
2022-07-11	133.00	136.50	132.55	134.75	3,501,456
2022-07-08	133.10	137.60	133.10	134.30	7,105,453
2022-07-07	136.00	139.15	135.20	138.70	5,093,476
2022-07-06	138.45	140.20	134.90	135.00	5,636,265
2022-07-05	142.00	142.00	137.05	137.45	5,775,738
2022-07-04	138.25	141.25	137.45	139.80	4,083,737
2022-07-01	133.45	141.20	133.35	138.20	4,154,551
2022-06-30	138.40	138.40	129.50	135.50	7,233,395
2022-06-29	143.30	144.30	139.75	140.10	9,212,169
2022-06-28	147.55	147.55	142.95	144.45	4,910,713
2022-06-27	145.15	148.20	143.80	144.95	15,104,853
2022-06-24	139.00	144.20	136.35	144.00	19,318,142
2022-06-23	138.10	140.60	137.65	139.05	4,398,052
2022-06-22	139.95	139.95	135.45	138.55	16,073,426
2022-06-21	143.00	143.70	141.15	141.25	4,617,834
2022-06-20	138.65	141.90	137.45	141.80	6,250,955
2022-06-17	133.85	140.90	131.60	138.25	11,394,728
2022-06-16	137.25	137.90	129.60	132.50	10,277,159
2022-06-15	136.50	140.45	135.20	139.05	6,360,872
2022-06-14	135.50	139.05	134.10	134.75	5,831,257
2022-06-13	141.00	141.00	135.15	137.15	6,237,408
2022-06-10	142.90	143.45	139.80	140.15	6,982,293
2022-06-09	147.00	147.00	142.85	144.10	15,796,572
2022-06-08	149.20	150.15	146.25	148.25	4,718,985
2022-06-07	150.50	150.50	142.95	146.45	7,203,301
2022-06-06	152.40	154.35	150.35	150.80	3,742,672
2022-06-03	149.90	149.90	149.90	149.90	0
2022-06-02	149.90	149.90	149.90	149.90	0
2022-06-01	150.40	153.00	149.80	149.90	10,409,322
2022-05-31	151.95	153.75	146.90	149.85	6,903,237
2022-05-30	147.30	154.45	147.30	152.30	4,517,369
2022-05-27	148.45	153.10	147.40	149.85	8,124,736
2022-05-26	138.25	153.25	137.00	149.60	15,686,368
2022-05-25	132.00	138.65	127.35	138.65	15,349,919
2022-05-24	135.00	136.80	132.25	132.25	15,588,182
2022-05-23	137.55	138.50	133.75	136.50	9,000,628
2022-05-20	135.15	136.90	132.90	136.90	6,085,461
2022-05-19	135.70	136.15	131.60	133.60	6,826,202
2022-05-18	142.50	143.90	137.00	137.00	5,511,307
2022-05-17	143.55	146.50	141.40	143.00	4,919,409
2022-05-16	140.50	145.60	139.25	144.30	5,077,296
2022-05-13	142.95	146.25	140.80	141.70	4,533,379
2022-05-12	134.45	142.75	134.25	140.90	7,076,773
2022-05-11	135.70	139.00	133.80	136.70	5,526,625
2022-05-10	135.65	137.50	133.80	134.35	5,218,545
2022-05-09	131.00	134.45	130.85	132.80	5,106,343
2022-05-06	135.85	136.90	130.90	134.05	7,087,737
2022-05-05	142.85	144.50	135.85	135.85	9,754,187
2022-05-04	144.70	145.25	139.60	140.70	3,973,837
2022-05-03	137.55	144.45	136.70	143.40	8,895,018
2022-05-02	137.75	137.75	137.75	137.75	0
2022-04-29	140.75	141.00	136.15	137.75	12,924,009
2022-04-28	138.70	139.10	136.20	138.90	8,567,420
2022-04-27	142.65	142.70	135.65	136.95	9,452,008
2022-04-26	153.95	154.05	141.70	141.70	8,877,247
2022-04-25	149.75	153.85	147.00	153.00	10,013,936
2022-04-22	151.00	155.40	149.00	151.90	6,439,036
2022-04-21	149.95	156.45	149.55	154.75	7,200,436
2022-04-20	148.50	150.35	146.90	149.15	4,667,929
2022-04-19	150.75	150.75	146.35	147.85	6,216,631
2022-04-18	149.10	149.10	149.10	149.10	0
2022-04-15	149.10	149.10	149.10	149.10	0
2022-04-14	149.50	150.45	148.45	149.10	3,393,460
2022-04-13	152.55	153.00	147.50	150.10	6,131,840
2022-04-12	151.60	155.25	149.00	153.35	8,446,865
2022-04-11	151.00	154.20	150.90	153.45	4,120,702
2022-04-08	152.15	153.40	150.15	153.40	4,183,633
2022-04-07	151.25	154.35	149.95	150.90	3,748,630
2022-04-06	161.95	161.95	147.75	150.65	8,157,358
2022-04-05	158.15	160.65	156.95	158.15	16,872,147
2022-04-04	161.55	163.45	158.40	159.65	6,384,533
2022-04-01	154.10	160.15	154.10	157.95	5,631,254
2022-03-31	160.50	161.25	154.20	154.70	4,751,496
2022-03-30	164.90	164.90	159.65	160.05	6,236,590
2022-03-29	157.05	166.30	156.85	165.35	8,189,708
2022-03-28	156.00	158.40	155.35	155.35	9,489,848
2022-03-25	154.50	156.85	154.15	155.25	5,152,040
2022-03-24	159.50	159.95	153.05	153.85	8,865,571
2022-03-23	159.55	160.20	157.40	158.65	14,098,487
2022-03-22	161.20	161.25	158.05	159.40	5,957,550
2022-03-21	164.95	165.65	160.90	162.75	4,786,063
2022-03-18	163.00	165.10	161.35	165.10	10,769,005
2022-03-17	167.45	168.35	156.90	162.70	8,563,368
2022-03-16	165.35	168.55	163.05	166.95	10,064,499
2022-03-15	163.20	165.30	159.10	161.95	4,838,145
2022-03-14	161.75	166.10	160.45	165.45	6,305,038
2022-03-11	158.65	165.00	158.65	160.15	5,145,816
2022-03-10	158.80	161.95	155.00	158.45	8,197,479
2022-03-09	156.05	159.60	155.80	158.50	7,787,539
2022-03-08	147.35	153.80	147.20	151.20	10,543,457
2022-03-07	154.30	154.85	140.65	149.90	9,841,072
2022-03-04	161.65	163.20	156.85	157.30	7,295,452
2022-03-03	165.50	168.05	162.55	162.80	8,190,430
2022-03-02	169.15	170.60	163.05	165.95	9,047,237
2022-03-01	175.20	178.05	169.70	169.95	9,487,427
2022-02-28	173.05	174.80	168.65	174.80	8,638,277
2022-02-25	175.55	177.40	172.85	174.80	6,949,110
2022-02-24	169.65	173.00	166.00	172.55	10,580,742
2022-02-23	177.65	180.85	173.25	173.25	8,863,572
2022-02-22	178.75	182.00	176.10	177.65	6,058,164
2022-02-21	184.55	185.85	179.25	181.00	4,864,029
2022-02-18	187.70	188.65	183.90	184.60	4,978,571
2022-02-17	190.95	191.65	186.00	186.00	4,989,265
2022-02-16	192.35	194.85	187.10	190.85	7,569,198
2022-02-15	190.70	194.95	188.20	192.35	3,523,550
2022-02-14	195.50	195.70	191.50	191.80	9,824,800
2022-02-11	199.00	199.70	195.80	196.65	6,817,784
2022-02-10	200.50	201.20	196.85	200.70	6,406,303
2022-02-09	195.80	201.70	193.75	200.00	9,218,644
2022-02-08	195.00	197.00	191.60	197.50	6,606,293
2022-02-07	204.90	206.00	197.50	197.50	8,531,625
2022-02-04	215.90	215.90	203.80	203.80	6,560,866
2022-02-03	216.00	217.60	207.40	212.40	8,698,555
2022-02-02	219.10	220.20	217.00	218.20	5,549,966
2022-02-01	217.00	222.60	215.90	215.90	9,843,288
2022-01-31	218.70	219.30	211.90	217.80	6,735,519
2022-01-28	222.30	222.30	217.00	218.10	7,874,271
2022-01-27	217.00	220.80	213.70	220.80	5,676,387
2022-01-26	221.00	225.00	218.90	218.90	4,369,867
2022-01-25	215.40	220.40	212.30	219.20	7,995,079
2022-01-24	219.00	221.50	208.80	212.80	11,480,108
2022-01-21	222.00	223.00	214.90	219.30	9,441,939
2022-01-20	227.60	228.40	221.70	223.50	7,038,420
2022-01-19	220.90	229.80	220.10	226.70	8,619,952
2022-01-18	223.00	224.10	220.70	222.10	7,180,256
2022-01-17	224.40	225.90	220.00	223.50	7,426,699
2022-01-14	230.80	231.90	221.40	223.30	10,728,177
2022-01-13	248.00	248.00	233.00	233.00	14,458,793
2022-01-12	259.60	260.90	251.70	253.00	9,297,548
2022-01-11	254.40	260.40	254.40	256.90	7,237,906
2022-01-10	257.90	263.00	253.20	253.70	6,771,418
2022-01-07	251.40	258.90	251.40	256.60	5,979,117
2022-01-06	246.00	256.70	245.70	250.90	11,020,665
2022-01-05	241.40	250.40	240.80	249.70	7,261,533
2022-01-04	236.50	244.30	235.40	238.50	7,700,678
2022-01-03	231.40	231.40	231.40	231.40	0
2021-12-31	232.00	232.70	230.30	231.40	1,036,632
2021-12-30	234.00	236.70	231.50	233.20	2,434,500
2021-12-29	233.00	240.10	232.20	234.80	4,338,278
2021-12-28	230.20	230.20	230.20	230.20	0
2021-12-27	230.20	230.20	230.20	230.20	0
2021-12-24	225.60	230.80	225.60	230.20	469,220
2021-12-23	228.20	231.70	228.20	229.60	2,664,505
2021-12-22	229.20	229.90	226.90	227.50	2,216,555
2021-12-21	227.40	231.80	226.30	229.00	6,311,120
2021-12-20	220.00	226.30	218.00	225.60	2,865,807
2021-12-17	223.30	228.40	223.00	224.60	12,079,976
2021-12-16	227.40	227.40	223.00	223.10	5,665,551
2021-12-15	228.90	229.70	222.70	223.20	8,523,029
2021-12-14	233.50	235.20	225.40	228.80	13,152,580
2021-12-13	237.80	239.00	233.50	233.50	4,810,827
2021-12-10	241.00	241.00	236.40	237.00	5,555,593
2021-12-09	245.60	246.50	242.00	242.30	4,786,782
2021-12-08	247.90	249.50	241.40	243.80	6,661,861
2021-12-07	247.20	248.50	244.80	248.30	4,151,357
2021-12-06	242.20	246.40	241.30	244.90	3,912,288
2021-12-03	242.10	242.10	237.80	241.10	9,426,430
2021-12-02	234.90	240.20	232.50	238.70	8,047,669
2021-12-01	237.30	242.40	236.90	240.70	13,343,760
2021-11-30	239.20	241.10	236.20	236.20	10,204,013
2021-11-29	237.40	242.20	236.10	240.70	9,880,267
2021-11-26	239.40	243.60	234.10	238.10	6,415,498
2021-11-25	244.20	246.30	239.30	245.60	5,171,997
2021-11-24	247.40	247.60	241.30	243.30	10,182,500
2021-11-23	243.70	249.80	242.60	247.30	6,126,082
2021-11-22	249.00	249.50	245.00	245.50	18,766,491
2021-11-19	238.30	243.00	235.20	240.80	14,335,284
2021-11-18	228.10	236.20	226.50	236.20	7,581,993
2021-11-17	228.00	230.10	224.70	227.70	8,949,468
2021-11-16	236.30	236.70	230.60	232.20	7,073,039
2021-11-15	236.10	239.40	233.60	236.30	7,394,626
2021-11-12	232.50	240.90	232.30	237.00	9,660,378
2021-11-11	228.20	234.50	223.10	232.50	14,337,131
2021-11-10	225.00	235.50	214.50	226.50	38,925,412
2021-11-09	190.50	195.65	189.00	194.45	11,691,963
2021-11-08	194.85	194.85	189.10	190.30	5,233,649
2021-11-05	191.05	196.15	189.85	193.90	5,963,121
2021-11-04	189.00	195.05	187.85	192.60	8,410,939
2021-11-03	190.00	191.85	183.70	188.65	6,156,332
2021-11-02	185.90	193.40	185.90	190.90	12,719,466
2021-11-01	184.80	189.80	183.30	188.60	6,010,065
2021-10-29	183.30	185.25	182.10	183.60	5,461,542
2021-10-28	183.90	186.00	182.60	184.45	4,785,952
2021-10-27	185.50	186.55	183.40	185.10	3,676,842
2021-10-26	181.80	187.05	181.25	185.90	7,525,648
2021-10-25	178.40	184.65	177.50	182.15	9,651,402
2021-10-22	182.00	182.00	176.20	177.95	7,226,571
2021-10-21	180.35	182.30	178.20	180.60	16,502,389
2021-10-20	183.10	183.40	180.40	181.30	4,183,137
2021-10-19	183.75	185.40	181.45	183.70	3,864,070
2021-10-18	183.60	183.60	180.35	181.75	3,874,147
2021-10-15	184.25	185.85	182.05	184.20	5,267,234
2021-10-14	184.30	184.30	178.55	183.35	4,698,313
2021-10-13	176.30	184.35	174.85	182.60	14,020,108
2021-10-12	171.75	178.15	169.70	176.70	12,683,104
2021-10-11	173.55	174.55	171.30	172.75	4,460,749
2021-10-08	176.40	177.35	172.85	174.30	6,280,435
2021-10-07	182.55	183.90	170.35	171.80	10,898,339
2021-10-06	183.40	185.65	177.25	179.50	9,839,669
2021-10-05	184.35	187.35	183.45	185.70	8,727,171
2021-10-04	181.90	186.80	179.70	183.85	5,337,200
2021-10-01	180.45	183.30	177.65	181.60	6,868,570
2021-09-30	191.60	191.60	181.55	183.50	9,617,275
2021-09-29	191.15	194.75	188.75	190.50	7,356,814
2021-09-28	192.70	192.70	186.65	189.50	8,663,156
2021-09-27	188.30	193.30	188.05	192.75	6,688,221
2021-09-24	187.15	187.50	184.60	187.15	4,000,715
2021-09-23	188.95	189.95	187.85	188.35	3,831,220
2021-09-22	187.30	188.35	185.80	188.25	6,835,957
2021-09-21	183.35	185.90	182.15	185.50	6,806,746
2021-09-20	178.00	182.35	177.65	181.75	6,235,939
2021-09-17	183.60	184.25	180.60	182.40	7,259,496
2021-09-16	186.90	186.90	180.75	182.20	6,841,119
2021-09-15	188.80	189.20	184.80	186.15	6,970,296
2021-09-14	188.45	189.95	187.20	188.90	5,546,618
2021-09-13	187.70	188.55	183.30	188.55	6,906,797
2021-09-10	185.00	189.50	183.25	187.15	8,635,439
2021-09-09	184.25	185.00	181.70	184.55	10,841,746
2021-09-08	185.85	187.30	184.75	186.00	7,093,197
2021-09-07	185.00	189.90	183.00	187.10	15,018,739
2021-09-06	183.65	183.65	181.05	181.05	3,936,650
2021-09-03	183.60	183.75	179.50	182.55	11,349,921
2021-09-02	183.90	186.75	182.80	182.80	8,531,342
2021-09-01	180.50	184.50	180.50	184.50	7,337,838
2021-08-31	179.00	181.20	177.90	179.50	7,576,567
2021-08-30	178.45	178.45	178.45	178.45	0
2021-08-27	178.50	179.40	177.60	178.45	5,370,521
2021-08-26	178.85	180.85	176.70	178.90	17,264,419
2021-08-25	173.25	181.15	172.00	179.45	15,779,900
2021-08-24	167.50	172.45	167.30	170.70	14,841,207
2021-08-23	165.00	167.65	163.90	163.90	13,340,621
2021-08-20	155.00	163.25	151.50	162.80	31,382,167
2021-08-19	142.00	143.45	140.35	142.70	4,943,582
2021-08-18	146.20	146.85	142.50	144.95	4,068,431
2021-08-17	146.35	146.90	144.80	146.00	5,050,264
2021-08-16	145.50	147.60	145.35	147.10	4,792,886
2021-08-13	147.05	148.35	146.75	147.00	4,797,180
2021-08-12	141.60	147.70	141.55	146.30	8,923,401
2021-08-11	139.50	142.15	139.50	141.65	5,803,163
2021-08-10	140.00	141.35	138.65	141.05	5,065,015
2021-08-09	139.00	140.35	138.65	140.30	3,639,435
2021-08-06	139.75	140.15	137.20	139.95	2,823,275
2021-08-05	136.80	139.70	136.80	139.70	3,868,996
2021-08-04	140.00	140.00	138.15	139.00	3,694,081
2021-08-03	138.20	139.20	136.65	137.45	4,083,794
2021-08-02	136.75	139.05	136.50	137.35	3,566,701
2021-07-30	137.00	137.45	134.85	135.50	5,690,338
2021-07-29	143.75	143.75	137.35	138.10	7,777,241
2021-07-28	141.70	143.95	141.50	141.85	4,137,322
2021-07-27	141.35	143.10	140.45	141.20	7,180,720
2021-07-26	139.30	143.05	138.95	142.65	4,850,077
2021-07-23	139.55	142.75	138.90	140.40	6,542,787
2021-07-22	139.45	141.85	137.80	138.10	5,985,803
2021-07-21	132.75	140.40	132.75	138.60	9,178,573
2021-07-20	132.60	135.05	129.75	131.55	8,029,925
2021-07-19	135.65	136.40	131.40	132.30	11,685,081
2021-07-16	138.70	141.15	137.65	138.30	6,134,511
2021-07-15	145.00	145.00	137.50	137.50	14,893,260
2021-07-14	148.80	148.80	145.10	145.10	4,937,097
2021-07-13	147.05	148.90	146.60	147.60	7,281,383
2021-07-12	148.30	148.70	145.20	147.50	4,973,677
2021-07-09	147.75	149.70	146.90	148.30	6,661,188
2021-07-08	151.50	151.55	146.20	147.85	10,221,398
2021-07-07	155.30	156.35	152.25	152.55	13,437,103
2021-07-06	157.65	159.00	153.45	153.95	7,201,337
2021-07-05	153.50	158.25	153.35	157.10	7,040,354
2021-07-02	152.25	153.00	150.70	152.65	4,836,931
2021-07-01	147.65	152.35	146.50	152.15	7,669,463
2021-06-30	150.00	151.25	145.75	146.45	8,522,039
2021-06-29	149.05	152.30	147.85	149.60	5,751,071
2021-06-28	155.00	155.10	150.55	150.55	5,335,615
2021-06-25	152.85	153.50	151.90	153.50	4,215,535
2021-06-24	154.70	154.70	152.00	152.75	7,547,652
2021-06-23	153.00	155.00	152.05	153.80	5,117,454
2021-06-22	153.10	153.50	151.10	152.75	3,379,276
2021-06-21	147.50	154.75	147.50	152.75	8,955,068
2021-06-18	155.65	155.65	147.75	148.60	16,116,470
2021-06-17	154.00	156.80	154.00	154.45	16,787,518
2021-06-16	155.80	156.25	154.15	154.85	5,350,260
2021-06-15	156.50	157.35	154.50	155.95	10,359,835
2021-06-14	159.75	159.80	157.00	157.00	3,951,305
2021-06-11	157.00	160.35	157.00	158.65	4,100,479
2021-06-10	159.70	160.00	156.60	157.45	6,288,349
2021-06-09	164.25	164.25	159.20	159.30	5,559,126
2021-06-08	160.85	164.60	160.85	164.25	8,267,026
2021-06-07	158.00	160.90	157.40	160.90	4,971,080
2021-06-04	160.00	160.05	155.70	157.45	17,173,525
2021-06-03	162.20	163.15	158.05	159.85	5,545,323
2021-06-02	161.00	163.65	159.55	162.65	6,300,992
2021-06-01	163.95	165.80	158.30	159.80	9,823,452
2021-05-28	172.65	173.30	164.65	165.40	10,054,810
2021-05-27	171.85	173.85	169.75	171.10	12,082,752
2021-05-26	160.00	173.25	158.85	169.20	22,508,811
2021-05-25	156.65	158.65	155.55	155.95	7,221,662
2021-05-24	152.50	156.80	152.50	156.80	9,271,027
2021-05-21	152.40	154.30	151.50	152.75	8,384,556
2021-05-20	157.05	157.05	153.40	154.15	8,192,593
2021-05-19	154.60	155.95	151.55	154.10	4,997,876
2021-05-18	159.00	159.00	156.15	156.15	3,351,301
2021-05-17	158.60	159.65	155.35	156.10	3,433,759
2021-05-14	153.30	157.65	153.00	157.30	5,311,504
2021-05-13	150.00	152.40	147.25	151.30	18,200,884
2021-05-12	155.90	157.55	152.05	152.55	7,076,427
2021-05-11	161.05	163.30	155.30	155.75	11,828,096
2021-05-10	159.60	162.95	159.00	162.95	7,970,233
2021-05-07	157.95	160.40	156.20	159.35	6,742,186
2021-05-06	159.00	159.25	154.70	156.45	5,795,861
2021-05-05	158.75	159.20	155.40	157.00	4,467,917
2021-05-04	159.40	160.90	156.00	156.30	4,859,389
2021-04-30	159.25	159.25	155.80	158.00	4,581,517
2021-04-29	159.55	161.05	156.80	158.50	8,683,572
2021-04-28	160.00	160.50	158.40	158.70	6,900,424
2021-04-27	160.00	160.00	154.35	159.00	8,561,396
2021-04-26	157.45	159.90	156.00	158.65	3,066,451
2021-04-23	157.00	159.55	156.50	157.80	4,839,769
2021-04-22	156.40	158.05	153.70	158.05	6,769,838
2021-04-21	154.15	157.90	154.00	154.45	6,364,732
2021-04-20	160.85	162.25	153.55	153.95	7,728,394
2021-04-19	158.05	163.55	157.35	162.10	6,196,944
2021-04-16	157.50	157.50	155.00	156.50	2,867,283
2021-04-15	158.25	159.65	153.80	154.75	5,292,218
2021-04-14	158.90	158.90	155.65	157.15	5,377,453
2021-04-13	157.35	159.55	154.50	157.20	6,676,208
2021-04-12	157.15	157.45	153.75	154.85	7,172,719
2021-04-09	156.25	157.55	155.05	156.90	3,733,830
2021-04-08	157.90	159.15	154.95	156.25	6,708,668
2021-04-07	153.40	157.65	153.10	157.15	7,011,912
2021-04-06	154.70	155.00	151.10	152.65	6,286,974
2021-04-01	150.35	153.10	150.35	152.40	3,268,240
2021-03-31	156.40	156.40	150.60	150.85	4,335,343
2021-03-30	155.90	156.65	152.85	154.60	5,220,838
2021-03-29	155.10	156.10	150.15	153.05	4,527,606
2021-03-26	151.05	153.85	148.60	153.85	7,279,893
2021-03-25	149.85	151.65	146.80	148.35	5,042,098
2021-03-24	146.45	150.15	144.55	150.15	6,014,589
2021-03-23	151.20	151.40	147.90	148.90	11,245,786
2021-03-22	155.05	155.05	152.40	152.85	5,472,185
2021-03-19	155.00	156.00	153.35	155.15	12,218,728
2021-03-18	158.90	159.45	155.00	155.65	7,653,934
2021-03-17	158.90	159.35	157.30	158.25	7,418,706
2021-03-16	158.75	160.35	157.60	158.95	7,103,442
2021-03-15	157.40	160.30	157.40	158.60	4,252,338
2021-03-12	155.85	158.45	154.45	158.10	5,135,800
2021-03-11	157.50	158.05	155.50	156.10	6,207,111
2021-03-10	153.25	157.70	152.95	156.75	7,078,658
2021-03-09	148.80	154.25	146.80	154.00	11,680,461
2021-03-08	144.25	149.05	144.25	149.05	9,335,313
2021-03-05	147.70	149.30	145.15	145.45	11,634,698
2021-03-04	146.00	150.35	145.90	149.00	9,701,360
2021-03-03	145.50	148.90	143.80	148.45	13,386,583
2021-03-02	144.75	147.05	144.70	145.25	8,953,763
2021-03-01	143.90	146.95	143.90	145.30	5,366,956
2021-02-26	143.80	144.90	141.00	141.90	11,705,736
2021-02-25	145.30	149.00	145.30	146.30	13,143,334
2021-02-24	144.60	145.90	142.95	145.80	8,117,593
2021-02-23	140.20	144.65	140.15	144.00	11,336,655
2021-02-22	137.65	139.80	135.25	139.35	6,402,276
2021-02-19	133.05	138.15	132.90	138.10	5,462,620
2021-02-18	134.70	136.00	131.70	133.05	6,589,942
2021-02-17	137.70	138.45	134.80	134.80	17,584,161
2021-02-16	139.00	140.50	136.10	138.20	6,454,625
2021-02-15	131.05	140.20	131.05	138.90	8,862,107
2021-02-12	130.80	133.05	129.25	130.35	8,048,755
2021-02-11	131.25	131.25	127.00	129.45	6,780,350
2021-02-10	135.45	136.25	130.05	131.35	6,644,251
2021-02-09	134.60	135.60	132.00	134.65	9,699,218
2021-02-08	136.15	137.30	132.35	134.20	11,968,458
2021-02-05	138.90	140.65	137.85	138.35	11,827,072
2021-02-04	140.05	142.60	138.90	138.90	10,040,379
2021-02-03	139.55	140.35	137.65	139.20	10,867,129
2021-02-02	141.45	142.60	137.45	138.50	7,109,179
2021-02-01	142.20	142.75	137.95	140.00	5,990,599
2021-01-29	146.25	147.00	141.50	141.55	14,583,166
2021-01-28	146.40	148.00	142.55	147.10	5,746,661
2021-01-27	143.35	148.60	142.05	148.00	9,634,714
2021-01-26	142.10	145.60	139.30	143.55	13,773,374
2021-01-25	145.85	145.85	140.90	141.65	11,267,505
2021-01-22	143.80	144.30	140.80	143.05	7,243,350
2021-01-21	138.85	142.90	137.85	142.80	8,504,007
2021-01-20	135.10	137.70	134.25	137.70	7,285,775
2021-01-19	140.45	140.45	134.25	134.40	8,024,864
2021-01-18	139.80	139.80	137.15	138.10	6,639,731
2021-01-15	138.80	141.20	137.85	139.60	10,445,861
2021-01-14	133.75	138.35	132.70	138.10	6,255,567
2021-01-13	136.50	136.50	132.20	133.05	6,730,721
2021-01-12	133.75	137.10	133.65	134.45	3,827,162
2021-01-11	138.55	139.80	133.65	134.30	7,992,158
2021-01-08	138.40	145.00	136.55	137.90	10,830,338
2021-01-07	142.75	142.75	139.15	141.35	9,792,159
2021-01-06	135.70	141.10	133.50	139.50	11,991,490
2021-01-05	130.55	135.65	129.50	133.60	32,880,997
2021-01-04	138.05	138.10	130.35	131.40	9,689,540
2020-12-31	136.00	137.40	135.05	136.30	1,355,407
2020-12-30	139.50	141.65	138.20	138.20	2,636,421
2020-12-29	141.55	142.95	138.55	140.85	6,980,922
2020-12-24	140.35	142.75	137.60	138.60	2,514,839
2020-12-23	132.85	138.40	130.50	138.40	8,172,345
2020-12-22	129.00	134.50	129.00	131.65	5,989,215
2020-12-21	126.65	129.20	122.00	128.85	10,302,039
2020-12-18	138.70	138.70	133.10	133.60	10,251,519
2020-12-17	140.00	141.80	137.55	139.15	11,734,478
2020-12-16	136.45	140.00	136.45	138.65	8,710,624
2020-12-15	133.70	137.55	131.05	137.15	7,580,108
2020-12-14	133.00	138.90	132.75	134.75	8,932,489
2020-12-11	136.00	136.00	129.25	129.65	8,437,503
2020-12-10	142.00	143.45	133.35	136.75	10,049,132
2020-12-09	138.10	144.40	137.95	143.00	11,262,427
2020-12-08	137.25	139.65	135.25	137.15	7,236,160
2020-12-07	143.10	143.45	136.85	138.50	16,040,094
2020-12-04	144.45	146.20	142.00	142.50	20,987,485
2020-12-03	136.05	142.65	135.55	142.15	11,920,513
2020-12-02	133.45	135.00	130.15	135.00	10,223,555
2020-12-01	126.00	133.25	125.50	132.75	9,710,455
2020-11-30	128.25	131.20	125.75	125.75	9,568,687
2020-11-27	128.10	128.90	125.70	127.40	13,223,986
2020-11-26	135.75	135.75	130.00	130.20	8,373,964
2020-11-25	140.40	140.55	133.70	135.40	10,564,115
2020-11-24	135.50	140.30	135.50	140.30	12,663,546
2020-11-23	134.00	136.95	132.45	135.05	27,877,155
2020-11-20	131.30	135.50	130.30	132.60	13,918,358
2020-11-19	129.65	132.15	128.80	130.75	11,469,991
2020-11-18	125.40	132.20	125.40	132.20	14,009,691
2020-11-17	127.55	129.30	125.95	128.40	10,252,282
2020-11-16	125.00	128.35	123.95	126.50	11,281,500
2020-11-13	120.65	124.50	119.90	123.75	10,718,674
2020-11-12	119.35	122.55	118.60	121.00	10,520,933
2020-11-11	119.55	122.55	116.40	120.70	17,541,377
2020-11-10	111.35	123.40	111.10	120.45	32,038,342
2020-11-09	97.16	117.30	97.16	112.50	33,519,390
2020-11-06	95.08	98.42	95.00	96.18	12,902,167
2020-11-05	98.02	98.02	94.32	95.90	9,951,931
2020-11-04	94.82	98.42	91.94	96.50	13,958,508
2020-11-03	91.44	94.02	91.28	92.00	9,987,164
2020-11-02	88.96	91.80	87.00	90.52	7,279,269
2020-10-30	88.56	90.00	87.00	89.14	11,586,654
2020-10-29	92.40	92.40	88.28	88.72	12,337,941
2020-10-28	92.58	93.26	89.40	91.50	11,967,865
2020-10-27	95.30	95.70	92.98	93.46	14,907,344
2020-10-26	96.40	100.20	95.24	95.24	6,958,130
2020-10-23	97.54	100.10	96.50	97.84	12,581,866
2020-10-22	93.00	97.98	93.00	97.66	8,312,519
2020-10-21	93.38	96.36	92.98	95.10	10,316,543
2020-10-20	91.10	93.62	91.10	92.56	8,624,783
2020-10-16	92.32	94.02	90.84	91.16	10,976,679
2020-10-15	94.20	94.90	91.52	92.00	16,485,788
2020-10-14	94.70	95.78	93.34	94.20	10,562,462
2020-10-13	97.66	98.46	93.28	94.82	14,119,377
2020-10-12	99.00	100.35	97.40	97.54	7,174,030
2020-10-09	97.00	100.40	96.66	99.20	13,111,740
2020-10-08	97.54	100.40	94.48	95.80	12,153,620
2020-10-07	97.84	99.20	96.80	97.42	7,974,477
2020-10-06	99.52	100.65	89.94	97.52	12,401,770
2020-10-05	99.14	101.25	99.14	99.82	4,967,189
2020-10-02	97.92	99.98	97.28	98.70	6,713,398
2020-10-01	99.00	100.45	97.16	99.52	7,549,305
2020-09-30	95.00	98.92	94.42	97.52	8,532,687
2020-09-29	100.70	100.70	96.34	96.34	7,054,851
2020-09-28	95.08	100.30	95.00	99.62	10,566,027
2020-09-25	97.00	98.14	92.18	94.00	13,192,279
2020-09-24	99.06	99.06	96.68	97.22	13,116,079
2020-09-23	103.20	104.25	99.90	100.45	12,536,802
2020-09-22	104.25	105.50	102.00	102.00	11,773,854
2020-09-21	109.45	109.45	102.25	104.50	14,260,896
2020-09-18	111.50	111.75	109.45	110.75	34,196,269
2020-09-17	110.40	112.85	110.05	112.00	6,737,225
2020-09-16	107.95	112.55	107.95	112.10	15,399,037
2020-09-15	106.45	110.60	106.45	109.25	15,194,935
2020-09-14	102.20	105.60	101.70	104.70	9,705,595
2020-09-11	104.35	105.00	101.35	101.85	9,818,347
2020-09-10	108.00	108.60	104.70	107.95	4,576,156
2020-09-09	108.85	110.55	107.50	107.95	6,468,406
2020-09-08	108.35	112.10	105.20	107.83	7,776,774
2020-09-07	112.10	112.10	108.85	110.50	3,836,331
2020-09-04	107.00	112.70	106.65	109.55	5,758,354
2020-09-03	108.15	110.50	107.15	107.73	5,802,855
2020-09-02	104.40	108.85	104.40	107.50	6,308,228
2020-09-01	109.60	110.00	104.55	105.80	16,193,220
2020-08-28	113.25	113.50	111.10	111.38	5,253,082
2020-08-27	113.90	115.05	112.00	112.75	6,395,689
2020-08-26	111.55	115.10	110.25	114.98	5,667,029
2020-08-25	112.10	113.95	111.50	111.60	4,750,442
2020-08-24	111.20	111.95	108.80	110.85	5,540,357
2020-08-21	109.45	111.05	107.45	109.75	9,591,374
2020-08-20	107.20	110.40	106.40	109.08	10,527,684
2020-08-19	108.05	109.20	105.05	109.13	8,238,010
2020-08-18	115.90	116.70	107.35	108.05	16,938,828
2020-08-17	111.70	114.90	111.30	113.60	8,000,821
2020-08-14	114.85	114.90	110.70	112.55	8,251,047
2020-08-13	116.15	118.10	113.80	114.08	10,890,881
2020-08-12	116.05	118.60	115.15	117.85	15,763,006
2020-08-11	111.05	116.75	111.05	115.50	19,041,548
2020-08-10	103.70	110.50	103.55	110.43	13,108,150
2020-08-07	102.05	103.60	99.92	103.03	6,365,642
2020-08-06	102.50	102.85	99.94	101.35	7,026,608
2020-08-05	97.78	102.65	97.78	102.28	8,169,811
2020-08-04	96.26	99.36	96.26	98.20	5,679,814
2020-08-03	94.66	96.98	92.50	96.86	7,732,784
2020-07-31	98.34	98.34	94.66	94.73	6,758,619
2020-07-30	101.65	101.65	97.82	100.65	4,094,317
2020-07-29	100.25	101.80	98.16	100.65	10,379,607
2020-07-28	97.06	100.20	97.06	99.47	9,885,416
2020-07-27	96.56	97.32	93.18	96.54	26,642,532
2020-07-24	96.02	96.74	93.54	95.37	8,433,330
2020-07-23	95.60	97.76	95.40	96.78	4,072,807
2020-07-22	97.62	99.22	95.60	96.15	5,567,080
2020-07-21	99.78	101.00	97.80	98.08	8,020,990
2020-07-20	98.00	98.40	96.24	99.09	10,272,064
2020-07-17	97.66	99.74	96.88	99.09	5,545,608
2020-07-16	99.04	101.00	97.16	98.09	6,175,119
2020-07-15	98.00	100.90	95.04	99.69	14,838,817
2020-07-14	96.52	98.14	94.88	97.77	6,596,927
2020-07-13	98.00	99.30	95.94	97.77	9,367,831
2020-07-10	94.04	96.60	93.36	95.79	8,935,626
2020-07-09	97.20	99.90	94.88	95.27	17,231,236
2020-07-08	94.00	95.96	92.26	95.21	18,247,164
2020-07-07	98.14	98.42	94.24	94.73	11,825,635
2020-07-06	100.00	102.70	97.62	98.19	9,079,666
2020-07-03	102.50	102.50	97.56	97.87	6,505,890
2020-07-02	100.50	103.65	100.20	101.60	36,066,058
2020-07-01	99.00	101.65	96.80	100.33	17,368,276
2020-06-30	101.00	102.60	98.54	101.58	6,992,190
2020-06-29	99.82	102.55	99.16	101.05	9,607,263
2020-06-26	103.60	103.60	100.15	102.35	4,180,709
2020-06-25	101.95	103.30	99.62	102.80	6,810,911
2020-06-24	108.05	109.40	102.75	108.35	5,796,018
2020-06-23	110.30	113.05	107.65	108.35	9,220,688
2020-06-22	108.05	111.35	107.40	109.83	8,726,995
2020-06-19	113.45	113.45	109.35	109.70	6,328,602
2020-06-18	111.30	113.75	108.90	112.15	9,733,475
2020-06-17	108.65	113.75	108.45	109.48	7,926,540
2020-06-16	111.00	113.40	108.60	107.88	9,706,424
2020-06-15	102.35	108.00	101.80	107.88	14,085,943
2020-06-12	101.35	110.70	100.15	106.00	15,280,332
2020-06-11	108.75	109.75	103.00	103.43	21,721,999
2020-06-10	120.65	122.65	111.20	112.45	23,014,599
2020-06-09	119.60	122.55	116.50	121.00	29,458,206
2020-06-08	111.85	122.15	110.75	118.95	25,077,755
2020-06-05	107.10	112.30	107.10	111.80	19,664,113
2020-06-04	106.85	108.80	104.15	105.50	16,795,710
2020-06-03	102.35	106.90	101.25	106.15	26,276,780
2020-06-02	100.35	102.90	98.82	99.32	27,396,890
2020-06-01	99.60	103.15	98.70	100.38	15,497,262
2020-05-29	99.46	103.05	95.48	101.15	29,505,987
2020-05-28	99.48	101.70	97.08	101.15	16,290,909
2020-05-27	100.70	104.15	96.84	99.92	23,005,849
2020-05-26	98.04	100.80	96.68	99.92	14,776,394
2020-05-22	96.94	100.50	91.52	97.95	11,948,592
2020-05-21	92.94	101.05	91.62	97.95	21,319,285
2020-05-20	88.00	95.44	84.94	95.29	52,110,263
2020-05-19	88.20	88.20	82.62	86.40	24,314,885
2020-05-18	87.08	89.50	85.36	87.65	11,899,184
2020-05-15	89.80	91.52	85.04	85.89	14,497,347
2020-05-14	88.16	89.98	85.32	89.22	16,152,831
2020-05-13	92.08	93.06	86.30	87.10	24,646,766
2020-05-12	90.00	93.42	88.10	92.30	16,701,011
2020-05-11	93.62	96.36	87.56	88.75	30,232,184
2020-05-07	88.82	96.26	88.16	95.30	52,882,337
2020-05-06	87.40	92.26	85.16	88.37	21,288,682
2020-05-05	93.00	93.00	86.58	87.27	19,126,525
2020-05-04	89.20	92.64	87.58	91.53	14,959,932
2020-05-01	91.88	94.50	90.42	92.36	8,149,415
2020-04-30	98.94	101.45	93.26	97.98	9,596,866
2020-04-29	96.66	99.46	95.98	97.98	9,076,874
2020-04-28	93.98	98.86	92.36	93.46	13,130,733
2020-04-27	92.66	94.36	92.14	93.46	11,804,701
2020-04-24	93.00	95.60	88.92	90.87	12,137,332
2020-04-23	88.80	93.44	88.00	91.03	17,825,243
2020-04-22	91.86	92.50	85.88	91.55	13,162,107
2020-04-21	94.32	95.82	91.04	91.55	11,527,584
2020-04-20	98.50	100.65	96.44	97.10	9,506,527
2020-04-17	98.00	100.60	95.38	97.75	10,119,941
2020-04-16	99.58	100.70	93.40	94.73	17,745,645
2020-04-15	104.10	106.10	98.98	99.27	10,760,174
2020-04-14	111.60	113.40	105.20	109.88	9,669,331
2020-04-09	110.00	112.80	105.00	109.88	13,669,343
2020-04-08	108.25	111.95	104.25	108.13	10,601,109
2020-04-07	104.90	117.50	104.50	101.20	17,693,614
2020-04-06	97.60	103.35	97.04	94.46	6,287,667
2020-04-03	98.66	100.00	96.52	99.26	1,756,269
2020-04-03	98.66	100.00	94.00	94.46	10,319,727
2020-04-02	100.00	102.85	97.80	99.26	10,653,153
2020-04-02	100.00	102.85	97.80	100.28	4,582,503
2020-04-01	99.02	103.20	96.22	100.00	12,840,650
2020-04-01	99.02	103.20	96.22	98.41	5,368,372
2020-03-31	99.48	106.55	97.84	98.84	7,414,830
2020-03-30	99.80	102.10	94.00	98.44	5,690,061
2020-03-27	105.00	107.55	93.98	106.73	10,006,695
2020-03-26	108.30	112.40	103.50	111.80	5,326,347
2020-03-25	102.25	114.20	97.60	98.31	7,124,684
2020-03-24	94.76	95.70	85.94	91.11	8,893,677
2020-03-23	98.20	100.90	88.46	106.83	5,692,387
2020-03-20	114.95	120.00	100.55	117.93	7,600,036
2020-03-19	110.25	136.80	106.20	111.83	9,114,444
2020-03-18	91.60	107.70	91.60	93.64	13,469,433
2020-03-17	100.35	104.90	86.14	96.62	12,057,894
2020-03-16	92.58	99.00	73.90	97.45	19,980,061
2020-03-13	115.00	116.90	102.60	109.95	11,433,932
2020-03-12	125.05	125.05	112.70	128.55	7,575,732
2020-03-11	138.75	139.55	129.40	135.95	7,664,307
2020-03-10	141.05	143.45	134.60	138.73	7,729,732
2020-03-09	144.90	146.70	133.55	154.33	12,703,814
2020-03-06	154.80	156.80	150.35	154.33	11,146,520
2020-03-05	162.85	164.65	157.55	162.00	3,830,353
2020-03-04	164.50	166.25	161.15	165.38	4,526,029
2020-03-03	160.35	169.80	160.30	158.70	8,761,298
2020-03-02	164.15	164.20	156.00	157.38	6,103,381
2020-02-28	156.35	160.80	153.15	160.33	8,021,789
2020-02-27	167.35	167.85	153.65	172.35	12,477,014
2020-02-26	176.00	176.10	170.80	176.55	8,155,645
2020-02-25	179.90	183.15	177.15	178.60	4,155,834
2020-02-24	178.45	179.00	175.25	183.43	2,989,898
2020-02-21	185.15	186.80	183.10	183.43	5,505,935
2020-02-20	182.85	186.30	180.80	184.95	8,558,339
2020-02-19	181.95	183.40	180.50	181.15	4,094,222
2020-02-18	184.10	184.80	180.00	180.70	5,267,181
2020-02-17	183.25	186.60	182.50	184.00	4,274,608
2020-02-14	181.20	184.15	180.60	182.85	13,643,046
2020-02-13	183.70	183.70	177.65	179.23	9,087,192
2020-02-12	177.55	180.55	175.65	180.33	6,212,440
2020-02-11	182.50	185.10	177.05	178.10	8,622,400
2020-02-10	183.80	185.40	181.20	182.18	3,971,291
2020-02-07	184.75	184.75	180.25	184.18	6,181,076
2020-02-06	182.00	186.45	182.00	185.20	8,660,862
2020-02-05	180.15	184.25	178.40	180.70	6,006,869
2020-02-04	177.50	183.15	177.35	180.60	8,112,554
2020-02-03	177.85	179.35	174.70	176.83	6,344,865
2020-01-31	181.15	181.15	175.25	180.23	2,312,026
2020-01-30	177.95	183.80	177.70	180.23	6,416,333
2020-01-29	184.10	185.35	178.90	180.18	6,666,582
2020-01-28	182.00	186.25	180.95	184.48	6,621,311
2020-01-27	183.80	184.25	180.00	180.55	7,103,109
2020-01-24	188.90	191.60	184.55	184.75	7,870,357
2020-01-23	187.90	189.45	187.20	187.85	4,506,278
2020-01-22	185.00	188.50	184.10	187.73	5,088,187
2020-01-21	185.35	187.45	184.30	185.98	5,725,549
2020-01-20	188.00	189.50	186.20	188.28	4,040,863
2020-01-17	183.60	189.00	183.60	187.25	7,893,942
2020-01-16	180.00	184.35	179.95	184.28	8,095,208
2020-01-15	184.70	185.25	180.10	180.95	10,255,012
2020-01-14	190.30	193.00	183.95	184.15	10,464,460
2020-01-13	190.70	193.50	188.40	189.95	6,963,599
2020-01-10	193.40	195.00	190.75	192.00	12,079,163
2020-01-09	209.00	209.00	193.30	195.35	26,563,446
2020-01-08	217.20	219.90	213.70	219.70	10,701,589
2020-01-07	220.70	224.00	217.20	219.90	9,205,332
2020-01-06	213.20	213.70	208.30	213.00	6,397,575
2020-01-03	218.10	219.40	212.20	214.15	6,227,572
2020-01-02	215.10	217.30	213.50	217.05	6,001,923
2019-12-31	215.80	217.30	213.40	213.45	1,907,626
2019-12-30	218.30	218.90	216.10	216.85	2,442,096
2019-12-27	219.10	220.00	216.20	218.65	3,164,898
2019-12-24	216.70	218.50	216.20	217.40	1,267,687
2019-12-23	214.90	217.70	213.70	216.25	3,034,673
2019-12-20	220.90	220.90	213.60	215.40	9,732,168
2019-12-19	218.20	220.90	216.20	219.35	5,840,984
2019-12-18	218.10	219.70	214.50	218.55	15,113,882
2019-12-17	224.90	226.20	216.50	219.90	12,398,071
2019-12-16	228.10	230.70	225.50	228.75	19,932,602
2019-12-13	221.50	236.50	221.00	223.55	23,005,746
2019-12-12	207.70	212.40	206.50	210.45	9,546,156
2019-12-11	205.00	209.70	203.20	207.75	9,655,381
2019-12-10	209.60	210.80	203.60	206.95	11,387,883
2019-12-09	206.00	210.40	203.60	207.45	10,008,546
2019-12-06	197.70	200.80	197.65	193.38	3,606,962
2019-12-05	191.00	196.55	191.00	191.08	3,375,351
2019-12-04	186.25	191.15	186.20	191.08	6,853,204
2019-12-03	190.20	192.85	184.50	187.98	7,955,458
2019-12-02	194.30	195.90	189.55	192.25	9,981,772
2019-11-29	200.40	201.50	194.35	195.63	5,945,733
2019-11-28	197.90	200.40	196.00	200.30	4,679,199
2019-11-27	200.80	201.50	195.95	197.45	8,696,817
2019-11-26	200.70	202.80	199.45	200.15	28,947,988
2019-11-25	192.45	201.40	192.35	201.05	14,266,958
2019-11-22	187.05	192.30	186.75	191.38	14,636,990
2019-11-21	185.85	187.70	183.30	186.45	8,351,021
2019-11-20	184.00	188.70	182.65	186.95	8,967,269
2019-11-19	181.00	190.25	180.55	185.98	10,873,847
2019-11-18	179.15	184.80	178.75	180.85	14,117,155
2019-11-15	174.80	178.95	171.45	177.20	15,504,784
2019-11-14	177.60	179.75	173.45	175.20	9,703,272
2019-11-13	182.80	184.40	180.10	180.90	10,509,549
2019-11-12	187.70	190.35	181.75	184.88	12,302,338
2019-11-11	185.25	188.65	180.00	187.68	15,716,703
2019-11-08	192.40	192.40	185.70	186.08	7,087,155
2019-11-07	185.45	196.40	184.85	191.88	15,250,130
2019-11-06	188.00	196.70	180.25	180.48	16,392,096
2019-11-05	185.00	186.50	179.95	182.10	7,138,116
2019-11-04	180.00	186.00	178.80	185.00	7,920,524
2019-11-01	181.50	181.50	174.50	179.65	9,454,755
2019-10-31	180.10	184.50	178.75	182.03	3,701,786
2019-10-30	186.70	187.00	178.65	181.25	5,931,079
2019-10-29	187.45	189.45	183.85	186.88	3,452,746
2019-10-28	183.20	189.80	182.65	186.88	7,158,272
2019-10-25	184.20	186.35	180.65	182.25	8,455,626
2019-10-24	191.90	193.70	183.65	184.90	9,336,477
2019-10-23	193.55	195.15	190.15	191.23	8,379,604
2019-10-22	198.35	200.40	192.60	196.30	9,076,453
2019-10-21	203.00	205.60	198.00	199.28	9,850,105
2019-10-18	200.60	203.40	198.30	201.85	9,707,538
2019-10-17	197.25	206.40	194.60	201.55	16,188,247
2019-10-16	197.60	201.10	189.00	199.73	13,310,778
2019-10-15	190.00	197.60	187.60	187.55	7,663,977
2019-10-14	184.05	189.10	179.80	187.55	10,977,847
2019-10-11	167.20	190.00	167.20	186.20	20,319,940
2019-10-10	165.35	168.30	161.35	164.60	8,154,344
2019-10-09	167.05	169.00	163.90	164.60	5,942,673
2019-10-08	171.00	171.70	165.80	167.25	7,460,320
2019-10-07	172.00	172.25	168.65	171.40	15,449,544
2019-10-04	176.45	177.65	170.05	171.95	7,952,287
2019-10-03	180.50	182.90	176.20	178.40	6,151,798
2019-10-02	184.45	186.50	179.75	188.25	8,165,249
2019-10-01	184.85	191.25	183.85	188.25	9,339,776
2019-09-30	187.00	187.00	182.45	184.38	7,833,595
2019-09-27	180.55	188.00	179.30	187.58	9,092,883
2019-09-26	180.10	182.10	176.85	180.73	10,351,397
2019-09-25	185.10	188.00	181.40	182.25	7,238,141
2019-09-24	189.70	190.95	185.90	187.10	7,884,945
2019-09-23	194.05	196.45	185.50	188.65	11,181,294
2019-09-20	198.35	203.00	195.85	197.78	58,934,002
2019-09-19	201.20	201.20	198.80	200.00	6,547,149
2019-09-18	203.10	204.20	200.10	202.10	8,962,206
2019-09-17	205.20	205.50	202.10	203.70	5,925,648
2019-09-16	203.50	206.00	202.00	205.75	6,717,160
2019-09-13	198.15	205.10	198.15	204.75	6,842,090
2019-09-12	203.80	204.50	196.35	198.38	8,799,292
2019-09-11	199.15	204.10	199.15	202.10	7,808,437
2019-09-10	195.15	201.70	195.15	200.20	10,137,158
2019-09-09	197.60	198.00	194.80	195.88	5,350,307
2019-09-06	196.85	199.15	195.20	195.98	6,304,711
2019-09-05	194.90	196.70	193.85	196.15	6,231,444
2019-09-04	189.70	193.10	189.70	192.98	8,513,074
2019-09-03	190.80	190.80	185.55	187.53	6,559,011
2019-09-02	189.35	192.30	188.10	190.00	5,216,537
2019-08-30	190.15	193.20	189.30	191.55	3,154,022
2019-08-29	188.35	189.80	187.30	189.48	2,071,212
2019-08-28	190.85	191.05	187.35	189.48	6,827,927
2019-08-27	186.70	189.60	185.65	188.73	9,745,703
2019-08-23	192.05	192.70	188.05	191.13	3,159,008
2019-08-22	186.65	191.75	184.25	191.13	7,108,224
2019-08-21	185.65	189.20	185.65	187.03	4,696,034
2019-08-20	184.90	186.95	184.25	185.30	9,657,056
2019-08-19	182.35	185.75	182.00	184.40	7,047,861
2019-08-16	182.70	183.30	179.70	180.80	4,924,536
2019-08-15	183.30	183.65	180.00	180.65	8,371,240
2019-08-14	183.95	185.55	182.00	182.98	7,267,060
2019-08-13	186.90	187.30	183.30	184.00	9,557,242
2019-08-12	188.65	192.50	186.75	187.25	5,458,073
2019-08-09	188.85	190.55	187.55	187.90	5,246,407
2019-08-08	190.40	193.10	188.85	189.58	4,863,636
2019-08-07	189.35	191.30	188.15	189.35	6,036,820
2019-08-06	189.25	192.25	188.25	188.33	18,785,938
2019-08-05	197.55	197.55	188.80	190.80	10,416,599
2019-08-02	206.50	206.50	199.65	200.20	7,097,302
2019-08-01	208.10	211.90	207.60	208.70	4,293,775
2019-07-31	210.10	215.20	207.90	209.10	7,275,093
2019-07-30	212.50	212.60	208.40	209.20	5,947,783
2019-07-29	208.50	213.30	208.50	212.30	4,431,382
2019-07-26	208.30	209.60	206.20	209.55	4,015,670
2019-07-25	211.80	212.60	207.40	209.50	5,521,515
2019-07-24	206.80	212.30	205.90	211.30	7,830,431
2019-07-23	207.60	208.30	205.60	206.60	4,152,012
2019-07-22	206.10	209.50	206.10	206.90	4,944,215
2019-07-19	206.00	207.20	203.50	205.90	5,811,550
2019-07-18	205.00	206.00	203.80	204.95	6,941,273
2019-07-17	207.40	208.50	204.20	205.10	7,681,615
2019-07-16	207.90	211.80	207.60	208.10	6,142,113
2019-07-15	207.60	209.10	205.50	208.20	8,404,728
2019-07-12	205.90	209.70	205.90	208.30	10,578,736
2019-07-11	208.30	209.60	204.20	206.00	7,948,930
2019-07-10	208.90	211.70	208.10	209.10	4,868,625
2019-07-09	211.50	211.50	207.70	209.70	6,977,552
2019-07-08	213.20	216.10	210.40	210.95	6,951,545
2019-07-05	210.80	216.00	210.80	213.75	7,139,817
2019-07-04	213.50	215.40	211.70	212.10	3,832,225
2019-07-03	210.90	214.80	209.90	213.95	14,692,258
2019-07-02	211.50	212.40	208.70	210.25	7,297,366
2019-07-01	212.00	213.20	206.10	211.10	7,305,517
2019-06-28	210.10	212.80	209.20	211.30	9,102,969
2019-06-27	206.80	210.70	206.40	206.65	5,163,449
2019-06-26	204.80	207.80	204.30	206.65	32,827,909
2019-06-25	203.20	208.20	203.10	206.55	10,995,380
2019-06-24	209.70	211.40	204.20	205.05	9,934,171
2019-06-21	209.60	214.00	209.60	212.00	7,150,043
2019-06-20	212.20	213.20	208.30	212.00	8,976,672
2019-06-19	223.20	223.50	211.30	211.85	13,772,916
2019-06-18	219.00	224.20	214.80	222.85	24,163,514
2019-06-17	216.10	220.40	215.00	219.60	17,415,608
2019-06-14	214.30	218.40	214.00	217.10	20,516,013
2019-06-13	217.00	217.10	212.10	215.60	15,780,468
2019-06-12	218.40	222.30	217.70	219.65	7,666,667
2019-06-11	220.20	221.80	218.40	219.20	8,658,415
2019-06-10	221.20	223.30	220.00	220.10	10,755,932
2019-06-07	222.20	223.30	217.70	220.10	18,888,103
2019-06-06	229.50	230.20	221.80	222.35	13,630,635
2019-06-05	230.00	232.50	228.80	229.55	12,905,951
2019-06-04	225.50	229.90	224.80	229.55	11,862,436
2019-06-03	224.20	227.50	221.80	226.35	13,119,207
2019-05-31	220.10	229.90	218.80	221.20	11,708,977
2019-05-30	227.40	228.10	220.40	221.20	12,477,306
2019-05-29	241.00	242.20	231.90	233.65	14,071,403
2019-05-28	248.70	253.00	246.40	251.45	13,892,944
2019-05-24	242.30	252.20	240.20	246.00	13,480,930
2019-05-23	246.80	249.80	237.50	241.80	15,749,093
2019-05-22	260.50	266.50	245.80	248.35	23,682,610
2019-05-21	265.10	273.80	263.10	272.75	7,097,938
2019-05-20	268.40	269.00	262.60	265.40	5,858,029
2019-05-17	265.60	268.40	262.00	268.15	6,413,074
2019-05-16	274.80	275.80	264.50	264.85	7,084,003
2019-05-15	274.60	276.60	273.30	274.10	3,662,399
2019-05-14	270.50	275.90	270.50	274.50	3,225,929
2019-05-13	276.40	277.00	268.10	271.00	5,512,963
2019-05-10	273.20	275.10	271.20	272.40	2,752,127
2019-05-09	272.10	272.90	267.90	269.30	5,404,429
2019-05-08	274.10	276.10	268.90	272.70	7,248,653
2019-05-07	277.00	279.60	274.10	276.10	5,026,377
2019-05-03	277.70	279.70	276.20	278.00	3,521,220
2019-05-02	285.90	288.00	277.20	277.50	5,914,759
2019-05-01	288.60	290.30	286.60	289.30	2,625,787
2019-04-30	285.10	288.40	283.50	286.85	5,897,435
2019-04-29	286.60	288.20	284.60	285.75	2,954,173
2019-04-26	285.80	287.30	283.80	286.70	4,157,843
2019-04-25	287.00	287.00	281.20	284.30	4,963,730
2019-04-24	281.50	285.80	280.50	285.00	6,236,516
2019-04-23	283.10	283.60	280.00	282.45	3,428,574

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