Petrofac Share History

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

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

Date	Open	High	Low	Close	Volume
2024-04-18	22.64	24.18	22.64	23.22	5,724,873
2024-04-17	21.06	22.60	19.28	22.60	10,604,821
2024-04-16	23.96	23.96	20.56	20.56	11,684,552
2024-04-15	25.86	26.72	22.64	23.40	13,748,683
2024-04-12	24.80	27.12	21.90	26.50	36,076,714
2024-04-11	29.28	34.00	29.28	33.32	12,677,819
2024-04-10	26.44	29.60	26.44	29.28	12,195,292
2024-04-09	24.36	26.90	24.30	25.86	6,969,055
2024-04-08	24.52	25.72	24.04	24.66	5,145,098
2024-04-05	25.60	26.00	24.90	24.90	3,272,479
2024-04-04	26.86	27.10	25.80	25.80	2,929,390
2024-04-03	26.76	27.42	25.52	26.24	5,802,972
2024-04-02	27.00	28.50	27.00	27.20	5,268,953
2024-04-01	27.42	27.42	27.42	27.42	0
2024-03-29	27.42	27.42	27.42	27.42	0
2024-03-28	26.00	27.96	26.00	27.42	5,159,801
2024-03-27	27.44	29.82	25.70	26.00	10,166,974
2024-03-26	24.88	28.16	24.46	28.00	9,829,060
2024-03-25	23.70	24.72	23.34	24.58	5,074,121
2024-03-22	24.44	24.74	23.92	24.04	2,597,178
2024-03-21	24.46	24.46	23.58	24.10	3,068,474
2024-03-20	24.30	24.64	23.74	23.92	2,981,909
2024-03-19	24.58	24.68	23.46	23.84	4,393,881
2024-03-18	24.30	25.04	23.76	23.76	2,178,573
2024-03-15	26.00	26.00	23.74	24.40	12,615,213
2024-03-14	24.80	25.60	24.52	25.58	4,582,553
2024-03-13	23.86	25.50	22.64	24.30	5,517,357
2024-03-12	24.00	25.00	23.54	23.64	4,661,546
2024-03-11	24.50	25.18	23.76	24.46	4,390,232
2024-03-08	25.20	26.80	23.52	24.76	13,139,861
2024-03-07	23.14	25.50	21.96	23.26	8,817,554
2024-03-06	24.06	24.06	22.00	22.60	5,003,040
2024-03-05	24.00	24.60	22.90	23.32	6,883,183
2024-03-04	25.40	26.20	23.60	23.60	4,136,510
2024-03-01	26.90	27.20	24.84	25.42	10,944,814
2024-02-29	28.04	28.80	26.28	26.28	31,885,878
2024-02-28	27.26	28.12	26.60	27.58	2,491,920
2024-02-27	28.30	28.48	27.50	27.82	1,426,644
2024-02-26	28.88	29.20	27.90	28.20	2,991,366
2024-02-23	28.08	29.30	28.02	28.22	2,826,788
2024-02-22	27.94	29.06	27.50	28.50	2,829,969
2024-02-21	27.50	28.48	27.48	28.04	2,511,766
2024-02-20	29.42	29.48	27.52	27.52	2,111,967
2024-02-19	29.74	29.74	28.30	28.80	1,675,876
2024-02-16	29.00	30.30	28.94	29.50	4,021,835
2024-02-15	28.40	29.70	27.00	29.22	5,717,768
2024-02-14	27.04	28.40	27.04	27.94	2,377,214
2024-02-13	28.00	28.16	26.80	27.22	2,854,799
2024-02-12	28.72	30.28	27.90	27.94	2,969,888
2024-02-09	29.20	29.98	28.72	28.72	2,021,183
2024-02-08	30.20	30.20	29.02	29.20	2,437,002
2024-02-07	29.20	30.78	28.34	29.84	6,002,495
2024-02-06	27.86	29.48	27.82	28.56	3,911,775
2024-02-05	29.88	30.28	27.40	28.10	7,967,140
2024-02-02	29.78	30.28	28.90	29.16	4,315,772
2024-02-01	30.52	30.62	28.90	29.66	8,163,627
2024-01-31	33.40	33.40	30.72	30.72	5,826,225
2024-01-30	34.32	34.66	32.74	33.50	5,749,233
2024-01-29	33.00	34.58	33.00	33.52	6,951,708
2024-01-26	32.10	35.00	32.10	32.22	7,351,437
2024-01-25	29.04	33.28	29.04	32.90	7,107,429
2024-01-24	29.60	30.10	28.50	29.04	5,186,182
2024-01-23	29.68	30.60	29.26	29.68	6,590,600
2024-01-22	27.00	30.20	26.94	28.98	10,590,763
2024-01-19	25.50	27.12	25.50	26.80	5,115,761
2024-01-18	24.36	26.56	24.36	25.10	6,767,508
2024-01-17	25.04	25.44	23.82	25.12	4,289,643
2024-01-16	24.00	26.18	23.82	24.44	5,346,717
2024-01-15	25.24	25.24	23.38	24.48	4,687,920
2024-01-12	25.30	26.50	24.68	24.68	4,967,135
2024-01-11	27.50	27.66	25.00	25.00	8,769,140
2024-01-10	27.00	30.20	26.18	27.68	10,526,683
2024-01-09	29.08	29.24	26.62	26.86	4,702,711
2024-01-08	30.40	30.50	28.00	28.48	6,788,519
2024-01-05	30.58	30.74	29.32	30.60	4,457,963
2024-01-04	31.62	32.02	29.00	30.98	10,637,668
2024-01-03	33.90	33.90	31.10	32.40	10,657,487
2024-01-02	37.88	37.98	32.24	33.56	8,455,997
2024-01-01	37.40	37.40	37.40	37.40	0
2023-12-29	38.42	40.00	36.70	37.40	10,220,068
2023-12-28	39.90	42.08	38.28	39.04	19,105,730
2023-12-27	33.20	40.00	33.20	40.00	22,453,061
2023-12-26	32.82	32.82	32.82	32.82	0
2023-12-25	32.82	32.82	32.82	32.82	0
2023-12-22	32.68	34.60	32.48	32.82	6,749,545
2023-12-21	31.38	35.80	31.38	33.24	20,648,017
2023-12-20	28.00	35.58	27.14	31.84	32,392,697
2023-12-19	20.90	22.36	19.80	22.36	12,025,416
2023-12-18	20.00	20.88	19.60	20.64	8,571,667
2023-12-15	20.46	21.96	19.30	19.64	15,398,912
2023-12-14	18.00	20.86	18.00	20.02	13,156,362
2023-12-13	19.40	19.40	17.41	17.41	8,586,941
2023-12-12	20.30	20.78	19.00	19.26	6,732,290
2023-12-11	20.30	20.40	19.51	19.94	4,200,202
2023-12-08	19.70	22.04	19.61	19.84	13,860,403
2023-12-07	19.95	20.66	18.15	19.75	17,052,499
2023-12-06	23.22	25.32	20.12	20.12	27,215,466
2023-12-05	20.70	23.80	19.77	23.28	24,409,979
2023-12-04	16.70	23.34	14.60	20.82	57,484,811
2023-12-01	21.16	21.16	16.00	17.01	46,765,674
2023-11-30	21.22	23.00	21.10	21.10	19,799,554
2023-11-29	26.66	27.00	22.18	22.40	25,804,737
2023-11-28	32.00	32.00	26.02	26.78	19,221,131
2023-11-27	34.38	35.32	30.60	31.76	16,712,029
2023-11-24	35.78	36.28	32.66	34.38	6,279,528
2023-11-23	36.00	36.02	34.02	35.00	5,373,846
2023-11-22	38.18	39.00	36.06	36.06	4,621,691
2023-11-21	41.10	41.10	37.10	37.38	7,283,971
2023-11-20	42.68	42.68	39.76	39.76	3,889,927
2023-11-17	40.00	42.50	39.70	42.00	4,797,604
2023-11-16	44.86	44.86	40.00	40.38	5,705,677
2023-11-15	46.60	49.02	44.24	44.24	4,028,091
2023-11-14	41.60	47.50	41.00	45.50	7,312,964
2023-11-13	45.90	45.90	41.00	41.00	5,839,365
2023-11-10	47.00	47.00	44.60	44.82	2,298,382
2023-11-09	44.50	47.24	44.02	46.30	1,888,224
2023-11-08	47.02	47.32	45.00	45.00	3,331,923
2023-11-07	48.00	48.50	45.50	45.92	3,665,811
2023-11-06	52.50	52.50	47.88	48.00	2,500,351
2023-11-03	53.00	54.30	51.00	51.25	2,502,098
2023-11-02	49.24	52.45	49.00	51.80	3,226,152
2023-11-01	47.88	48.78	45.50	48.08	3,894,327
2023-10-31	50.65	50.65	46.52	47.00	2,704,598
2023-10-30	51.20	51.45	50.00	50.00	832,364
2023-10-27	50.85	52.45	49.84	50.00	1,468,197
2023-10-26	52.00	53.05	51.10	51.50	1,370,771
2023-10-25	55.75	55.75	51.75	52.80	1,112,567
2023-10-24	52.80	56.30	52.80	55.00	1,262,630
2023-10-23	54.90	54.90	51.20	54.10	2,264,614
2023-10-20	55.00	55.00	52.90	53.55	2,668,483
2023-10-19	56.85	57.85	54.80	55.30	1,604,884
2023-10-18	59.00	60.00	55.95	56.05	3,624,422
2023-10-17	61.40	61.55	59.20	59.20	1,907,885
2023-10-16	62.90	62.90	60.00	60.00	2,469,508
2023-10-13	66.50	67.00	61.85	61.85	2,641,819
2023-10-12	71.20	71.20	66.15	66.15	3,474,579
2023-10-11	70.50	72.40	70.15	70.35	694,110
2023-10-10	68.00	72.95	68.00	71.75	1,307,355
2023-10-09	70.00	70.50	68.00	68.05	999,563
2023-10-06	69.90	71.15	67.85	69.00	1,806,703
2023-10-05	69.00	71.70	68.00	70.75	1,049,050
2023-10-04	71.50	72.25	68.00	69.75	1,509,063
2023-10-03	73.15	75.90	69.65	71.00	3,252,697
2023-10-02	76.50	76.95	72.50	72.85	1,998,468
2023-09-29	78.75	78.85	76.00	76.05	1,017,869
2023-09-28	79.80	80.25	74.85	77.10	1,721,754
2023-09-27	73.20	81.35	73.20	81.00	2,355,222
2023-09-26	73.25	76.50	73.25	74.75	757,491
2023-09-25	72.15	75.30	71.95	74.75	718,318
2023-09-22	76.95	76.95	73.15	73.60	1,511,383
2023-09-21	78.30	78.30	74.55	75.30	717,895
2023-09-20	75.00	77.55	74.30	76.45	1,384,450
2023-09-19	78.30	79.60	75.65	76.00	1,105,556
2023-09-18	79.20	80.30	76.95	78.15	704,805
2023-09-15	81.90	81.90	78.00	79.65	2,317,120
2023-09-14	81.35	81.70	78.40	80.05	1,157,071
2023-09-13	78.60	80.00	76.40	80.00	729,193
2023-09-12	78.85	79.10	77.05	77.70	544,410
2023-09-11	76.15	78.20	76.15	77.35	998,198
2023-09-08	75.40	78.50	74.75	77.00	1,051,243
2023-09-07	74.25	75.40	72.15	75.30	1,112,056
2023-09-06	74.30	75.15	72.10	72.50	942,638
2023-09-05	71.60	74.85	71.60	74.30	1,363,604
2023-09-04	73.00	74.40	71.15	72.45	1,301,701
2023-09-01	72.25	73.50	72.00	72.65	1,143,107
2023-08-31	72.00	73.00	71.00	72.25	1,670,192
2023-08-30	72.40	73.65	71.95	73.20	1,747,508
2023-08-29	74.30	74.45	72.50	73.85	1,220,862
2023-08-28	73.00	73.00	73.00	73.00	0
2023-08-25	74.55	76.20	73.00	73.00	1,569,657
2023-08-24	73.15	76.20	73.15	74.70	1,323,924
2023-08-23	73.40	75.65	73.40	74.80	1,458,807
2023-08-22	73.95	73.95	71.15	73.00	1,385,621
2023-08-21	71.00	73.55	71.00	72.20	1,376,530
2023-08-18	75.00	75.00	70.10	72.00	2,757,163
2023-08-17	78.00	78.00	75.00	75.55	1,771,985
2023-08-16	80.10	82.10	78.00	78.00	1,361,938
2023-08-15	82.60	83.15	80.10	80.60	2,046,468
2023-08-14	85.65	85.80	81.05	82.70	2,164,222
2023-08-11	85.05	86.05	83.00	83.65	1,860,943
2023-08-10	84.95	86.50	82.05	83.55	4,094,314
2023-08-09	81.15	87.50	81.15	87.50	4,798,777
2023-08-08	81.55	82.00	79.90	82.00	1,280,894
2023-08-07	82.00	82.00	78.85	80.10	1,130,331
2023-08-04	80.50	81.75	80.30	81.65	1,309,117
2023-08-03	79.00	81.15	78.25	80.00	1,260,675
2023-08-02	78.05	80.25	77.65	80.05	1,408,810
2023-08-01	79.50	79.75	77.50	79.00	1,062,492
2023-07-31	79.50	80.50	78.00	78.60	2,160,711
2023-07-28	79.75	81.35	77.85	79.50	1,351,886
2023-07-27	81.00	82.00	80.00	81.65	1,611,085
2023-07-26	79.00	80.90	77.80	80.75	2,498,652
2023-07-25	75.45	79.00	75.45	78.35	1,508,654
2023-07-24	77.00	78.15	75.80	77.30	1,031,886
2023-07-21	77.00	77.20	75.70	77.15	1,065,827
2023-07-20	78.00	80.50	77.30	77.55	1,368,876
2023-07-19	76.40	79.65	76.40	79.40	1,677,599
2023-07-18	75.50	78.70	74.90	78.30	1,884,822
2023-07-17	76.55	78.95	74.90	75.10	1,248,050
2023-07-14	77.00	77.45	76.05	77.10	774,392
2023-07-13	73.95	77.40	73.70	76.55	1,238,281
2023-07-12	76.40	76.80	75.30	75.50	1,088,188
2023-07-11	72.85	76.05	72.85	76.05	1,175,836
2023-07-10	72.00	74.80	71.95	74.00	755,972
2023-07-07	77.45	77.45	72.05	72.80	1,856,856
2023-07-06	78.35	78.35	75.15	76.05	1,474,301
2023-07-05	81.05	81.05	77.85	78.95	5,775,037
2023-07-04	80.20	81.55	79.75	80.40	969,092
2023-07-03	79.65	81.95	79.15	81.00	2,654,255
2023-06-30	75.50	79.75	75.50	79.00	4,907,918
2023-06-29	73.45	75.85	71.70	73.55	1,341,596
2023-06-28	69.55	73.55	69.50	73.15	1,601,611
2023-06-27	71.35	71.95	69.00	70.00	2,647,480
2023-06-26	69.95	72.95	69.95	72.55	1,023,819
2023-06-23	75.80	75.80	71.30	71.30	1,361,490
2023-06-22	75.40	75.40	71.35	74.00	1,590,655
2023-06-21	74.15	76.10	73.50	74.25	1,397,598
2023-06-20	75.20	76.60	74.15	74.20	894,275
2023-06-19	75.55	77.50	74.55	76.15	999,032
2023-06-16	73.55	76.15	73.55	75.05	2,403,965
2023-06-15	76.30	76.30	74.85	75.25	1,431,292
2023-06-14	75.70	76.30	73.60	75.00	1,621,144
2023-06-13	73.95	75.75	72.80	74.55	1,368,718
2023-06-12	74.00	74.60	72.60	73.55	1,118,545
2023-06-09	74.35	74.35	71.15	74.00	1,148,368
2023-06-08	73.00	73.60	70.95	73.10	2,535,442
2023-06-07	68.50	71.90	68.50	71.35	1,775,270
2023-06-06	70.00	70.60	69.35	69.75	1,350,421
2023-06-05	71.90	72.70	70.10	70.15	988,155
2023-06-02	69.10	72.25	69.10	71.50	1,037,294
2023-06-01	71.40	71.40	68.75	70.75	1,550,741
2023-05-31	70.50	70.70	68.60	70.70	2,189,119
2023-05-30	71.00	72.85	70.10	70.50	1,018,360
2023-05-29	71.70	71.70	71.70	71.70	0
2023-05-26	72.80	73.50	70.55	71.70	1,760,435
2023-05-25	68.75	72.25	68.75	71.35	1,207,075
2023-05-24	74.15	74.15	69.55	70.15	1,583,819
2023-05-23	71.55	74.00	70.60	72.45	1,181,511
2023-05-22	73.40	73.40	71.00	71.20	756,214
2023-05-19	76.00	76.15	72.40	72.40	1,757,880
2023-05-18	72.10	76.00	71.00	75.40	6,186,829
2023-05-17	66.00	68.75	65.90	66.25	1,156,902
2023-05-16	69.90	69.90	66.50	67.20	1,664,940
2023-05-15	71.65	71.70	67.75	69.20	2,924,426
2023-05-12	69.95	71.70	68.90	70.05	2,837,698
2023-05-11	65.80	69.40	65.20	68.30	3,869,306
2023-05-10	69.35	69.35	64.65	65.15	3,717,453
2023-05-09	69.35	71.35	67.00	68.00	3,586,749
2023-05-08	70.90	70.90	70.90	70.90	0
2023-05-05	68.00	71.95	68.00	70.90	1,775,154
2023-05-04	74.25	75.00	68.15	68.45	5,434,054
2023-05-03	74.00	75.45	73.25	74.80	7,698,051
2023-05-02	71.20	76.80	71.10	73.05	8,539,785
2023-05-01	71.45	71.45	71.45	71.45	0
2023-04-28	65.20	71.45	64.15	71.45	7,684,714
2023-04-27	62.30	66.30	58.85	65.35	5,536,197
2023-04-26	66.30	68.75	62.85	63.85	5,721,241
2023-04-25	67.60	70.10	66.95	67.40	2,433,464
2023-04-24	68.50	69.60	66.20	68.45	2,210,167
2023-04-21	66.05	68.15	64.10	66.90	3,160,774
2023-04-20	64.00	66.60	63.70	64.50	2,115,614
2023-04-19	65.00	65.20	63.00	64.95	2,741,154
2023-04-18	66.00	66.00	63.25	63.85	2,681,840
2023-04-17	62.10	65.60	60.60	65.20	5,474,552
2023-04-14	62.30	62.80	59.45	62.65	4,210,348
2023-04-13	64.55	64.55	60.70	60.85	2,948,199
2023-04-12	57.10	64.25	53.70	63.05	12,901,626
2023-04-11	74.50	74.50	71.85	72.65	2,841,653
2023-04-10	74.80	74.80	74.80	74.80	0
2023-04-07	74.80	74.80	74.80	74.80	0
2023-04-06	73.20	76.35	73.20	74.80	2,652,733
2023-04-05	73.00	75.85	71.75	75.00	3,563,050
2023-04-04	76.15	76.20	72.60	72.60	5,874,670
2023-04-03	80.15	82.00	75.60	79.05	6,974,960
2023-03-31	83.35	84.05	75.10	78.75	9,888,142
2023-03-30	65.00	85.00	65.00	83.35	22,716,788
2023-03-29	46.00	50.75	45.88	49.06	6,830,729
2023-03-28	49.44	50.40	46.00	46.02	5,061,837
2023-03-27	50.60	51.90	48.60	49.20	3,434,553
2023-03-24	54.50	54.50	50.00	50.60	5,280,899
2023-03-23	57.00	57.90	54.00	54.00	2,416,235
2023-03-22	58.35	59.15	56.35	57.90	2,936,440
2023-03-21	60.15	61.00	58.25	58.80	2,106,927
2023-03-20	60.55	60.65	55.50	59.60	4,936,613
2023-03-17	62.60	64.30	60.00	60.65	3,938,228
2023-03-16	65.00	65.60	60.15	61.15	3,902,648
2023-03-15	69.95	69.95	63.75	63.75	3,027,620
2023-03-14	66.85	69.25	66.30	68.55	3,070,591
2023-03-13	70.25	73.40	66.70	68.30	4,531,952
2023-03-10	71.15	72.80	69.60	71.95	3,460,543
2023-03-09	75.05	75.05	71.35	72.40	5,889,037
2023-03-08	79.65	79.65	75.05	75.30	1,899,637
2023-03-07	80.00	81.40	77.75	78.25	786,412
2023-03-06	79.90	80.75	79.15	79.90	1,207,762
2023-03-03	79.70	80.60	79.10	80.10	1,003,988
2023-03-02	79.50	80.00	78.70	79.15	556,084
2023-03-01	79.30	80.10	78.70	79.25	1,277,808
2023-02-28	81.00	81.00	78.65	79.10	1,180,612
2023-02-27	77.00	79.75	77.00	79.10	1,228,940
2023-02-24	75.60	79.00	75.60	77.55	1,776,792
2023-02-23	76.00	79.50	76.00	77.10	2,981,909
2023-02-22	81.05	81.05	75.40	76.90	4,942,937
2023-02-21	84.85	84.85	81.20	81.50	1,629,727
2023-02-20	81.00	83.95	81.00	83.25	925,270
2023-02-17	86.00	86.00	81.90	83.00	1,656,287
2023-02-16	86.25	87.35	84.75	86.00	1,483,341
2023-02-15	83.95	85.50	82.95	85.45	3,755,345
2023-02-14	83.90	84.80	82.85	83.60	986,667
2023-02-13	84.10	84.90	82.45	83.20	1,059,580
2023-02-10	82.15	85.05	81.50	85.05	1,795,100
2023-02-09	86.00	86.00	83.60	84.10	995,877
2023-02-08	83.00	85.10	82.90	84.00	1,853,626
2023-02-07	84.00	84.00	81.00	81.95	1,496,521
2023-02-06	83.65	83.65	81.35	82.75	1,720,761
2023-02-03	84.20	84.95	83.20	84.60	1,122,923
2023-02-02	82.05	85.85	82.05	84.80	2,387,506
2023-02-01	83.20	84.60	82.80	83.60	1,908,115
2023-01-31	83.80	83.80	81.60	83.20	2,693,294
2023-01-30	81.80	84.30	80.65	83.45	2,706,448
2023-01-27	79.50	83.75	79.50	81.85	3,084,624
2023-01-26	80.35	80.35	78.20	79.50	1,718,716
2023-01-25	82.10	82.10	78.00	79.50	1,879,999
2023-01-24	82.35	82.35	79.80	80.10	1,558,395
2023-01-23	78.00	82.05	78.00	82.05	2,075,728
2023-01-20	78.90	81.30	78.15	79.80	3,059,290
2023-01-19	84.20	84.20	78.85	79.50	2,865,794
2023-01-18	86.70	87.00	80.65	82.70	5,583,819
2023-01-17	88.90	90.05	86.95	86.95	3,213,715
2023-01-16	85.00	91.00	85.00	89.40	5,831,396
2023-01-13	76.00	85.50	76.00	84.00	7,056,728
2023-01-12	78.65	78.65	76.10	76.65	2,590,896
2023-01-11	78.80	78.80	76.10	76.95	2,122,683
2023-01-10	76.50	78.30	76.15	77.10	2,346,572
2023-01-09	76.75	78.70	76.55	77.85	3,126,332
2023-01-06	75.00	75.75	73.00	75.50	2,505,843
2023-01-05	73.30	74.45	71.90	73.20	2,857,624
2023-01-04	72.00	72.90	71.15	71.90	2,404,857
2023-01-03	70.60	73.90	70.60	71.55	6,290,659
2023-01-02	70.25	70.25	70.25	70.25	0
2022-12-30	73.40	73.40	70.25	70.25	1,691,849
2022-12-29	70.35	73.95	70.00	72.40	7,284,059
2022-12-28	72.60	73.25	70.55	71.50	2,978,306
2022-12-27	72.00	72.00	72.00	72.00	0
2022-12-26	72.00	72.00	72.00	72.00	0
2022-12-23	73.10	73.20	71.25	72.00	1,591,261
2022-12-22	70.20	74.45	70.20	72.95	3,495,298
2022-12-21	69.05	73.20	68.25	71.70	6,777,283
2022-12-20	69.45	71.50	62.70	70.00	24,206,278
2022-12-19	73.50	75.25	70.30	72.35	6,082,947
2022-12-16	75.90	77.15	72.50	73.45	18,217,195
2022-12-15	79.90	79.90	75.45	77.50	2,864,183
2022-12-14	83.05	83.20	78.65	78.65	2,814,692
2022-12-13	78.70	84.00	78.70	82.75	2,617,607
2022-12-12	80.00	81.90	78.00	80.20	2,831,428
2022-12-09	80.75	81.60	79.25	79.55	2,183,489
2022-12-08	78.60	82.85	77.70	81.10	2,721,923
2022-12-07	82.05	82.40	79.40	79.40	2,805,931
2022-12-06	82.45	83.95	81.10	82.35	4,267,165
2022-12-05	86.35	89.00	84.05	84.05	4,236,768
2022-12-02	81.10	87.80	81.05	87.60	14,070,561
2022-12-01	83.25	85.40	78.70	81.10	9,525,474
2022-11-30	84.75	90.30	83.00	83.90	10,000,351
2022-11-29	95.00	95.00	83.15	84.05	23,267,634
2022-11-28	94.30	97.85	93.10	93.45	13,890,951
2022-11-25	97.00	100.10	93.80	94.25	16,807,767
2022-11-24	104.50	104.90	97.70	97.70	9,032,916
2022-11-23	104.80	110.70	98.50	102.70	12,445,617
2022-11-22	117.60	117.90	104.10	106.00	13,105,822
2022-11-21	118.30	122.00	117.40	118.70	1,102,158
2022-11-18	117.90	122.10	116.00	119.50	2,215,861
2022-11-17	124.30	124.50	119.40	120.00	2,407,171
2022-11-16	127.60	127.60	122.20	124.30	1,533,330
2022-11-15	120.00	126.00	120.00	125.50	3,124,914
2022-11-14	119.20	122.90	115.90	121.70	2,291,741
2022-11-11	115.50	120.50	114.80	119.10	2,614,418
2022-11-10	112.10	117.60	110.60	113.70	2,502,448
2022-11-09	123.00	123.00	111.70	114.50	3,650,423
2022-11-08	120.00	122.70	120.00	121.50	1,273,333
2022-11-07	119.50	122.90	118.00	122.90	2,002,329
2022-11-04	117.00	121.20	114.40	119.90	1,560,390
2022-11-03	112.30	116.50	111.50	115.70	1,358,406
2022-11-02	114.40	114.40	109.70	114.00	1,429,891
2022-11-01	108.00	114.10	108.00	112.10	2,249,821
2022-10-31	114.50	115.10	107.00	107.70	2,139,911
2022-10-28	111.40	116.80	110.50	114.90	3,172,747
2022-10-27	110.00	114.90	108.50	113.90	2,419,836
2022-10-26	104.30	109.30	104.30	108.90	1,635,634
2022-10-25	102.60	105.80	99.45	103.90	1,566,633
2022-10-24	101.00	104.40	100.20	100.20	781,855
2022-10-21	105.40	105.40	101.00	102.60	2,890,061
2022-10-20	99.10	105.50	99.10	104.30	2,666,258
2022-10-19	98.45	100.80	98.15	100.80	5,098,542
2022-10-18	103.30	104.10	99.90	100.00	1,119,415
2022-10-17	101.50	104.30	99.15	102.30	1,575,549
2022-10-14	98.35	104.40	98.10	99.55	3,920,626
2022-10-13	95.15	96.50	92.30	95.30	6,418,808
2022-10-12	99.45	99.45	92.45	93.20	3,014,609
2022-10-11	101.60	102.10	97.15	98.20	2,137,926
2022-10-10	103.20	104.30	102.50	102.50	892,224
2022-10-07	104.90	106.80	103.10	104.90	1,051,948
2022-10-06	107.00	107.90	105.00	106.00	788,662
2022-10-05	110.00	110.00	103.90	106.30	1,466,608
2022-10-04	104.90	108.70	103.00	108.00	2,118,627
2022-10-03	100.80	104.70	100.10	102.80	1,364,804
2022-09-30	103.40	105.40	100.90	101.00	1,806,367
2022-09-29	102.60	103.80	99.90	101.00	2,030,829
2022-09-28	101.60	105.00	99.35	104.30	2,596,361
2022-09-27	104.00	107.40	102.70	102.80	1,626,227
2022-09-26	105.30	106.70	104.10	105.40	1,292,535
2022-09-23	115.60	115.60	105.10	107.10	2,526,925
2022-09-22	115.00	115.00	111.30	113.30	962,712
2022-09-21	111.40	115.10	111.40	113.20	1,063,071
2022-09-20	115.00	116.50	112.70	113.30	1,770,786
2022-09-19	116.60	116.60	116.60	116.60	0
2022-09-16	119.30	119.30	115.80	116.60	1,811,921
2022-09-15	117.30	120.90	116.60	117.60	1,463,685
2022-09-14	121.20	123.60	116.80	119.40	1,555,169
2022-09-13	121.20	126.00	121.20	123.80	1,454,134
2022-09-12	120.00	123.60	118.00	123.40	1,717,058
2022-09-09	115.00	119.60	113.90	118.90	1,719,998
2022-09-08	110.00	114.90	109.70	112.30	2,864,519
2022-09-07	114.40	114.40	110.10	111.10	1,461,417
2022-09-06	117.30	117.30	111.00	112.00	1,866,453
2022-09-05	116.20	117.70	114.90	115.60	1,278,356
2022-09-02	115.00	116.60	112.70	116.00	1,329,548
2022-09-01	119.00	119.00	112.50	113.20	1,516,456
2022-08-31	118.10	120.20	116.40	119.30	1,475,046
2022-08-30	118.30	123.90	118.00	118.00	1,236,884
2022-08-29	118.30	118.30	118.30	118.30	0
2022-08-26	120.10	120.20	117.70	118.30	968,978
2022-08-25	116.70	121.20	116.70	119.30	1,166,685
2022-08-24	119.80	123.00	118.10	119.30	2,196,369
2022-08-23	116.50	123.30	116.50	123.00	1,088,615
2022-08-22	125.30	125.30	118.20	119.00	843,042
2022-08-19	122.70	125.40	122.50	123.70	1,284,003
2022-08-18	121.00	126.00	118.20	123.20	1,896,286
2022-08-17	118.90	120.20	117.40	118.80	1,071,553
2022-08-16	116.90	119.50	116.50	118.10	1,586,556
2022-08-15	117.70	121.00	115.00	116.30	2,229,194
2022-08-12	112.70	119.70	112.70	118.30	1,797,292
2022-08-11	114.50	117.30	109.00	115.40	3,032,285
2022-08-10	115.30	116.60	112.80	115.30	1,745,935
2022-08-09	114.80	118.70	114.80	116.90	1,388,857
2022-08-08	116.30	118.00	114.20	116.80	1,354,624
2022-08-05	112.90	116.10	109.70	116.10	2,316,295
2022-08-04	115.40	118.40	112.60	112.80	2,109,708
2022-08-03	115.30	116.90	112.20	113.60	1,401,619
2022-08-02	110.80	113.60	109.30	113.10	1,158,037
2022-08-01	114.10	116.50	110.10	111.30	1,269,741
2022-07-29	110.20	116.10	110.20	115.20	2,187,413
2022-07-28	109.60	113.10	108.00	110.20	1,454,624
2022-07-27	109.60	110.70	106.90	109.60	1,422,541
2022-07-26	110.10	110.80	106.80	106.80	713,979
2022-07-25	106.40	108.80	105.10	108.50	957,718
2022-07-22	104.70	108.40	104.70	107.30	1,214,917
2022-07-21	110.70	111.30	105.10	106.40	1,914,547
2022-07-20	108.50	112.10	107.00	110.60	1,926,536
2022-07-19	107.00	109.70	106.00	108.60	1,284,400
2022-07-18	104.60	108.70	104.20	108.00	2,007,856
2022-07-15	98.25	103.40	98.25	103.10	2,259,127
2022-07-14	103.70	104.80	99.45	100.70	2,736,603
2022-07-13	102.70	104.70	101.50	102.80	2,420,877
2022-07-12	107.40	110.00	103.10	104.20	2,049,661
2022-07-11	110.80	112.20	107.30	108.60	2,091,056
2022-07-08	110.10	114.00	109.50	112.40	1,615,728
2022-07-07	106.30	110.80	104.10	109.50	1,822,712
2022-07-06	108.00	108.00	103.50	103.80	2,470,028
2022-07-05	111.00	111.80	105.50	105.60	2,870,290
2022-07-04	107.70	113.40	107.70	110.10	1,840,002
2022-07-01	112.50	113.60	107.50	109.10	2,694,514
2022-06-30	116.40	117.60	110.10	112.10	3,096,242
2022-06-29	121.00	123.00	117.90	118.80	1,949,963
2022-06-28	121.50	126.50	120.30	122.20	1,859,770
2022-06-27	121.80	122.80	119.00	119.00	1,709,950
2022-06-24	119.40	120.00	118.00	119.10	1,424,876
2022-06-23	123.30	127.10	119.40	119.80	2,063,947
2022-06-22	129.60	130.00	125.70	126.40	2,335,233
2022-06-21	128.00	134.20	128.00	132.00	1,552,867
2022-06-20	128.90	131.60	124.60	131.10	1,781,335
2022-06-17	127.90	134.70	126.00	126.00	4,567,197
2022-06-16	130.90	132.70	127.90	127.90	4,237,539
2022-06-15	137.40	137.50	130.80	132.40	3,990,471
2022-06-14	133.00	136.60	130.30	135.40	3,090,892
2022-06-13	134.40	135.90	131.10	135.50	2,692,390
2022-06-10	137.60	139.80	136.50	137.30	1,850,316
2022-06-09	148.40	148.40	140.30	140.40	1,371,932
2022-06-08	145.70	147.10	143.60	144.70	2,164,414
2022-06-07	141.10	147.90	141.10	146.60	3,452,407
2022-06-06	139.00	147.80	138.60	144.40	2,043,069
2022-06-03	141.90	141.90	141.90	141.90	0
2022-06-02	141.90	141.90	141.90	141.90	0
2022-06-01	145.20	145.20	140.30	141.90	2,111,676
2022-05-31	143.80	146.50	141.50	142.30	2,214,987
2022-05-30	147.90	148.10	144.20	144.90	1,652,520
2022-05-27	150.00	150.40	145.50	147.80	2,284,360
2022-05-26	152.20	152.90	142.90	150.40	7,381,563
2022-05-25	160.90	161.20	144.50	154.50	10,642,232
2022-05-24	156.50	157.90	153.70	157.70	1,612,412
2022-05-23	159.50	160.10	156.60	157.40	3,075,050
2022-05-20	158.40	160.50	155.20	156.50	2,779,704
2022-05-19	157.00	159.20	153.90	157.90	3,616,855
2022-05-18	152.20	160.40	152.20	157.00	3,541,515
2022-05-17	159.90	159.90	153.80	153.90	4,716,152
2022-05-16	153.00	160.50	150.40	156.80	2,648,153
2022-05-13	148.00	153.80	145.00	153.80	3,512,161
2022-05-12	149.90	150.50	141.80	147.20	3,566,330
2022-05-11	142.00	153.50	141.10	152.40	18,680,655
2022-05-10	142.90	148.00	139.60	143.20	3,861,804
2022-05-09	150.00	150.30	141.00	141.00	3,974,962
2022-05-06	146.90	150.70	137.40	148.90	3,732,141
2022-05-05	145.50	148.90	143.70	143.80	3,060,059
2022-05-04	142.90	148.20	140.60	144.40	4,255,497
2022-05-03	137.00	143.70	136.10	142.60	4,775,000
2022-05-02	135.00	135.00	135.00	135.00	0
2022-04-29	132.50	135.40	132.50	135.00	1,999,333
2022-04-28	130.00	135.10	129.90	132.90	3,147,648
2022-04-27	130.00	132.90	126.10	131.00	2,758,706
2022-04-26	123.40	134.40	123.40	131.20	2,761,110
2022-04-25	130.90	130.90	123.30	126.00	3,289,459
2022-04-22	132.10	134.00	129.60	131.20	3,380,838
2022-04-21	133.70	137.10	131.20	133.70	3,668,416
2022-04-20	127.00	136.20	126.70	133.90	5,257,523
2022-04-19	122.40	130.20	121.10	128.50	5,300,161
2022-04-18	122.00	122.00	122.00	122.00	0
2022-04-15	122.00	122.00	122.00	122.00	0
2022-04-14	121.00	126.50	119.40	122.00	3,897,774
2022-04-13	118.00	121.00	117.30	119.70	2,428,934
2022-04-12	111.80	118.80	111.80	117.50	4,589,860
2022-04-11	111.90	118.50	111.90	113.00	3,949,348
2022-04-08	109.50	113.60	108.40	113.60	3,575,696
2022-04-07	103.40	107.40	103.10	106.20	2,204,277
2022-04-06	102.70	106.10	102.70	105.40	6,197,232
2022-04-05	103.00	105.10	102.60	104.00	3,648,011
2022-04-04	106.50	106.80	103.40	103.50	3,858,196
2022-04-01	104.00	110.10	103.60	106.00	5,683,502
2022-03-31	104.00	105.80	102.90	104.20	3,151,115
2022-03-30	107.20	107.20	102.60	103.40	3,946,984
2022-03-29	105.30	108.00	102.90	105.60	3,850,781
2022-03-28	106.40	109.10	103.90	104.60	3,398,168
2022-03-25	107.90	107.90	103.10	106.70	4,975,353
2022-03-24	113.90	113.90	105.00	105.50	5,047,662
2022-03-23	115.00	120.00	104.10	111.60	11,818,499
2022-03-22	117.00	119.00	114.80	118.30	2,358,895
2022-03-21	119.60	120.10	115.30	117.10	1,899,188
2022-03-18	118.50	120.40	116.60	118.00	10,603,597
2022-03-17	118.00	121.30	115.60	120.70	4,041,190
2022-03-16	106.70	127.30	104.20	117.00	12,739,756
2022-03-15	110.10	110.10	102.30	103.50	1,626,002
2022-03-14	110.90	112.50	107.30	107.90	2,088,072
2022-03-11	115.80	117.20	110.90	110.90	2,132,897
2022-03-10	110.10	115.60	110.10	113.00	1,838,213
2022-03-09	116.50	116.50	110.80	112.50	2,678,200
2022-03-08	102.70	115.40	102.70	113.30	3,896,942
2022-03-07	99.60	104.80	95.45	103.90	4,600,285
2022-03-04	102.90	103.00	98.00	99.75	4,057,016
2022-03-03	104.70	108.10	101.40	102.00	2,990,614
2022-03-02	102.40	107.30	100.30	103.90	3,150,992
2022-03-01	106.80	107.80	101.10	101.10	2,240,710
2022-02-28	105.00	107.40	104.90	106.70	2,154,707
2022-02-25	103.00	108.90	103.00	107.20	1,981,909
2022-02-24	106.00	106.10	100.80	104.00	5,319,398
2022-02-23	108.00	110.60	106.40	107.50	2,680,283
2022-02-22	110.40	114.50	107.60	109.30	3,611,034
2022-02-21	113.00	114.70	110.60	110.90	2,047,450
2022-02-18	116.00	116.00	113.20	113.50	2,074,258
2022-02-17	116.40	116.40	113.50	113.60	2,028,587
2022-02-16	115.50	117.10	113.20	116.40	4,202,194
2022-02-15	115.00	115.70	112.40	113.50	10,604,811
2022-02-14	117.90	117.90	114.50	115.00	3,703,545
2022-02-11	117.00	119.20	115.80	117.30	7,217,502
2022-02-10	115.50	117.80	115.00	116.30	5,370,327
2022-02-09	116.50	117.60	115.80	116.90	5,092,962
2022-02-08	117.50	117.50	115.40	116.00	2,611,682
2022-02-07	117.00	119.00	115.50	116.00	3,831,793
2022-02-04	116.00	117.90	115.40	117.60	6,449,991
2022-02-03	115.00	119.90	115.00	115.50	4,391,975
2022-02-02	122.40	122.40	115.80	116.40	7,207,515
2022-02-01	121.20	121.20	117.40	120.30	8,713,865
2022-01-31	125.40	127.60	117.70	118.80	8,858,138
2022-01-28	130.00	130.20	125.00	128.20	4,213,814
2022-01-27	131.70	134.20	130.10	131.00	2,172,023
2022-01-26	130.70	137.80	130.70	134.60	3,939,472
2022-01-25	124.50	129.00	124.30	128.90	8,391,911
2022-01-24	132.10	135.80	120.50	123.20	7,157,511
2022-01-21	137.00	139.50	134.40	135.90	3,444,118
2022-01-20	142.00	142.10	135.70	140.10	4,244,866
2022-01-19	147.00	149.20	139.80	141.80	7,263,800
2022-01-18	154.00	154.90	145.30	147.00	6,986,889
2022-01-17	145.00	151.90	144.50	151.00	4,303,929
2022-01-14	142.00	145.10	140.50	144.00	3,385,386
2022-01-13	136.00	145.30	135.10	141.20	5,563,203
2022-01-12	134.00	135.90	133.40	134.80	1,631,699
2022-01-11	130.00	134.30	129.40	133.40	2,529,848
2022-01-10	128.00	134.80	128.00	131.30	2,506,728
2022-01-07	131.20	132.50	128.90	131.00	2,169,481
2022-01-06	126.10	132.60	123.30	131.20	2,998,238
2022-01-05	125.30	129.90	124.80	126.00	3,048,487
2022-01-04	117.00	127.30	116.70	125.00	4,871,543
2022-01-03	115.30	115.30	115.30	115.30	0
2021-12-31	110.60	115.30	110.60	115.30	1,400,245
2021-12-30	112.70	115.10	112.50	113.00	2,260,150
2021-12-29	118.00	119.60	115.00	116.00	1,604,487
2021-12-28	118.00	118.00	118.00	118.00	0
2021-12-27	118.00	118.00	118.00	118.00	0
2021-12-24	117.30	118.40	117.00	118.00	775,772
2021-12-23	113.30	117.70	113.30	116.60	1,776,312
2021-12-22	116.10	117.40	114.30	116.30	1,524,165
2021-12-21	113.60	116.70	112.20	116.60	2,428,137
2021-12-20	114.70	114.90	110.80	112.90	2,243,055
2021-12-17	110.00	118.30	110.00	117.50	3,836,291
2021-12-16	110.10	113.60	109.50	112.80	3,437,910
2021-12-15	113.00	113.00	108.20	108.60	3,172,709
2021-12-14	110.00	113.00	107.50	112.20	2,440,920
2021-12-13	113.70	114.70	107.70	108.70	3,837,379
2021-12-10	115.20	116.10	112.00	113.20	2,342,897
2021-12-09	116.00	116.00	110.60	113.40	2,314,438
2021-12-08	115.40	115.40	111.40	113.30	3,129,616
2021-12-07	113.50	113.70	109.60	113.60	2,926,267
2021-12-06	107.80	111.60	107.80	111.40	2,756,604
2021-12-03	111.00	111.10	107.60	108.80	2,117,799
2021-12-02	108.00	111.40	108.00	109.40	2,595,734
2021-12-01	110.90	113.00	110.10	110.90	2,142,992
2021-11-30	110.70	111.40	108.10	108.70	3,274,922
2021-11-29	112.00	116.80	107.30	111.50	3,978,942
2021-11-26	117.80	117.80	109.20	110.60	6,121,741
2021-11-25	123.70	123.70	119.80	120.10	1,026,549
2021-11-24	122.00	123.20	118.50	121.70	3,264,914
2021-11-23	117.20	120.90	115.10	119.80	2,593,753
2021-11-22	118.40	119.90	115.90	117.20	3,346,384
2021-11-19	125.70	125.70	117.30	119.60	5,365,969
2021-11-18	128.90	128.90	124.10	124.80	2,951,280
2021-11-17	127.60	128.40	125.50	126.90	2,197,413
2021-11-16	136.40	136.40	125.10	125.80	7,239,415
2021-11-15	128.00	135.00	125.50	133.80	7,179,663
2021-11-12	131.30	131.30	125.00	126.30	5,780,099
2021-11-11	133.50	133.90	127.10	129.00	3,242,423
2021-11-10	133.00	134.40	129.50	131.10	2,605,813
2021-11-09	134.50	137.00	131.00	131.00	3,345,541
2021-11-08	128.80	133.60	128.80	131.20	2,728,234
2021-11-05	126.20	131.40	125.90	130.50	3,020,208
2021-11-04	125.90	130.00	125.30	127.30	2,283,098
2021-11-03	126.90	128.70	124.60	128.50	2,790,623
2021-11-02	131.10	131.80	126.30	127.90	1,980,223
2021-11-01	131.80	131.80	128.60	129.50	2,351,588
2021-10-29	130.00	132.00	128.60	129.50	2,480,456
2021-10-28	135.00	135.80	127.40	129.50	4,239,842
2021-10-27	142.00	142.00	127.70	133.00	9,363,473
2021-10-26	128.00	145.60	121.60	142.70	19,000,869
2021-10-25	159.50	159.60	151.70	158.00	2,586,188
2021-10-22	155.00	157.00	147.40	155.90	4,204,276
2021-10-21	160.40	162.60	154.60	156.50	1,842,510
2021-10-20	158.00	164.60	156.30	160.40	2,177,306
2021-10-19	168.10	168.10	158.80	158.90	2,104,546
2021-10-18	165.40	171.50	163.00	163.20	2,564,618
2021-10-15	169.70	174.00	167.20	168.00	3,143,902
2021-10-14	172.30	172.40	165.30	165.40	1,880,023
2021-10-13	171.40	174.90	167.50	170.70	1,639,827
2021-10-12	172.20	175.70	169.60	173.10	2,660,425
2021-10-11	184.00	184.00	174.60	175.50	2,081,032
2021-10-08	173.70	180.80	172.80	179.70	2,944,033
2021-10-07	168.60	174.00	162.20	172.20	5,596,391
2021-10-06	176.00	182.30	167.50	168.00	6,172,499
2021-10-05	189.10	189.10	175.90	178.80	5,516,152
2021-10-04	174.00	203.00	169.00	182.00	14,720,332
2021-10-01	173.30	176.00	158.90	174.00	8,039,739
2021-09-30	161.10	175.70	160.40	168.60	6,971,624
2021-09-29	151.60	160.80	151.60	159.10	3,254,046
2021-09-28	167.10	173.60	151.10	153.20	7,524,650
2021-09-27	140.00	169.90	140.00	164.00	12,208,847
2021-09-24	108.30	139.50	106.40	137.40	10,623,924
2021-09-23	104.50	108.70	104.50	108.50	1,274,942
2021-09-22	102.40	105.90	102.40	105.50	1,288,238
2021-09-21	99.95	104.40	99.95	102.00	1,258,546
2021-09-20	99.25	102.80	96.00	101.10	1,110,305
2021-09-17	98.20	101.30	97.10	97.35	4,503,743
2021-09-16	99.00	102.00	97.30	98.30	1,767,508
2021-09-15	101.50	104.20	99.30	99.85	1,912,630
2021-09-14	104.80	106.80	102.40	103.10	812,988
2021-09-13	105.00	106.40	103.70	106.40	437,871
2021-09-10	102.90	105.80	102.90	103.70	567,038
2021-09-09	105.60	106.90	104.60	106.10	589,538
2021-09-08	109.90	109.90	105.70	107.50	507,047
2021-09-07	110.30	110.30	106.00	108.00	746,918
2021-09-06	110.70	110.70	107.50	107.90	710,773
2021-09-03	109.70	111.90	107.40	108.80	1,751,878
2021-09-02	105.30	109.10	104.70	108.40	1,667,378
2021-09-01	104.90	107.00	104.60	104.90	609,544
2021-08-31	107.00	108.70	103.70	105.30	1,074,534
2021-08-30	106.90	106.90	106.90	106.90	0
2021-08-27	105.80	107.00	103.30	106.90	1,751,671
2021-08-26	105.80	105.80	102.20	104.20	986,201
2021-08-25	103.80	104.30	102.50	103.30	807,712
2021-08-24	100.60	103.90	100.40	103.40	805,592
2021-08-23	98.00	102.40	98.00	101.90	1,034,478
2021-08-20	98.60	99.75	97.55	98.30	837,968
2021-08-19	101.00	101.90	98.60	98.65	1,638,673
2021-08-18	103.30	103.90	100.40	102.60	525,333
2021-08-17	104.00	104.00	99.00	102.60	764,227
2021-08-16	103.90	104.50	100.00	101.40	1,298,064
2021-08-13	102.40	104.30	102.40	104.10	732,232
2021-08-12	104.50	105.70	102.40	103.20	814,807
2021-08-11	104.40	106.30	103.70	104.00	688,181
2021-08-10	104.40	107.20	103.90	106.60	1,027,252
2021-08-09	105.90	107.00	104.30	104.80	790,265
2021-08-06	103.30	108.80	103.30	108.10	1,026,953
2021-08-05	103.60	106.10	101.50	106.10	1,320,222
2021-08-04	102.00	104.80	101.60	102.80	634,640
2021-08-03	101.70	104.80	101.10	103.70	1,828,433
2021-08-02	101.50	104.50	100.30	100.70	2,159,553
2021-07-30	106.00	106.60	101.60	103.30	1,906,535
2021-07-29	104.80	108.30	103.80	107.40	953,844
2021-07-28	103.20	107.70	103.20	104.80	5,684,412
2021-07-27	104.50	105.90	102.70	104.00	4,035,257
2021-07-26	102.00	104.90	99.75	104.50	1,235,204
2021-07-23	98.20	103.40	98.20	100.20	1,225,208
2021-07-22	101.50	106.20	100.20	101.00	1,500,554
2021-07-21	96.00	102.40	94.75	101.40	1,177,474
2021-07-20	93.75	96.90	92.60	95.20	1,429,878
2021-07-19	99.00	99.00	91.30	92.80	2,368,687
2021-07-16	100.00	102.80	98.65	98.65	1,207,374
2021-07-15	101.20	101.20	98.20	100.00	1,539,867
2021-07-14	101.00	103.10	100.40	101.20	1,362,768
2021-07-13	106.10	106.10	101.20	101.40	1,606,586
2021-07-12	109.80	109.80	103.40	105.40	861,234
2021-07-09	109.00	109.60	104.70	107.90	1,050,112
2021-07-08	107.00	107.00	104.80	106.50	1,184,513
2021-07-07	111.50	112.40	106.80	106.90	1,553,337
2021-07-06	111.10	115.70	109.90	110.20	1,523,464
2021-07-05	113.00	114.50	111.80	113.80	1,161,084
2021-07-02	113.80	114.90	112.50	113.00	826,241
2021-07-01	112.70	113.70	110.10	112.90	1,349,577
2021-06-30	110.30	112.20	108.70	110.20	1,983,299
2021-06-29	110.00	111.60	107.50	108.10	2,818,198
2021-06-28	115.70	116.80	109.20	111.10	2,521,461
2021-06-25	118.60	119.40	116.10	116.80	1,126,308
2021-06-24	121.00	121.00	115.80	116.20	1,642,454
2021-06-23	117.50	123.00	117.50	120.10	1,666,401
2021-06-22	117.70	124.10	117.40	117.60	1,802,832
2021-06-21	123.50	124.00	117.40	120.00	3,065,986
2021-06-18	130.80	130.80	122.30	124.70	1,955,597
2021-06-17	131.90	133.70	126.80	127.60	1,219,271
2021-06-16	132.80	136.80	131.80	132.50	2,176,042
2021-06-15	131.80	134.30	130.50	134.10	2,063,494
2021-06-14	130.40	133.50	130.40	132.50	959,767
2021-06-11	135.20	135.20	129.60	131.80	1,006,148
2021-06-10	135.80	135.80	131.00	132.30	965,305
2021-06-09	133.80	135.40	132.60	133.10	892,487
2021-06-08	136.00	136.00	130.10	134.30	2,019,404
2021-06-07	136.00	137.50	133.50	134.70	1,179,292
2021-06-04	136.30	140.50	136.00	136.00	1,626,875
2021-06-03	139.80	141.00	138.40	138.40	1,278,097
2021-06-02	138.50	141.00	136.30	139.80	1,158,647
2021-06-01	131.50	140.70	131.50	139.00	1,729,228
2021-05-28	133.70	136.20	132.80	133.10	828,610
2021-05-27	134.50	136.70	133.20	136.40	1,825,441
2021-05-26	134.50	136.90	134.10	135.30	1,086,597
2021-05-25	132.00	135.20	131.90	134.50	1,335,887
2021-05-24	134.60	134.60	129.40	132.00	853,819
2021-05-21	130.40	132.60	129.20	131.40	1,642,171
2021-05-20	139.20	139.20	132.30	133.00	1,586,549
2021-05-19	144.00	144.20	136.70	139.20	2,739,142
2021-05-18	143.30	148.90	143.30	144.50	7,804,958
2021-05-17	144.40	148.10	143.80	147.20	3,687,770
2021-05-14	134.60	145.40	134.60	145.00	4,492,476
2021-05-13	140.00	140.60	136.70	138.50	2,070,231
2021-05-12	133.90	143.00	133.90	140.30	3,566,621
2021-05-11	131.90	137.80	131.90	136.70	2,845,139
2021-05-10	131.00	139.90	129.80	137.80	4,203,883
2021-05-07	132.30	132.30	128.10	129.30	1,743,350
2021-05-06	129.40	131.70	126.20	128.30	1,733,554
2021-05-05	129.30	129.90	127.00	128.70	1,809,608
2021-05-04	132.20	133.80	127.60	128.20	2,108,877
2021-04-30	127.60	134.40	124.30	131.60	4,285,725
2021-04-29	126.50	129.00	124.20	127.60	2,687,094
2021-04-28	125.20	125.20	121.00	124.00	1,365,250
2021-04-27	124.20	126.00	121.50	121.60	2,800,081
2021-04-26	122.00	127.80	118.70	126.20	3,653,371
2021-04-23	117.00	118.90	115.50	115.90	1,248,635
2021-04-22	111.50	120.10	111.50	118.50	3,135,661
2021-04-21	118.10	121.90	110.90	112.50	5,264,254
2021-04-20	130.00	130.50	118.50	120.70	6,445,944
2021-04-19	129.00	133.70	128.30	131.20	3,212,527
2021-04-16	131.00	133.90	125.70	127.80	4,067,260
2021-04-15	124.80	133.60	124.80	132.90	6,312,824
2021-04-14	123.00	126.00	122.00	125.90	3,161,852
2021-04-13	126.30	127.40	118.60	123.30	7,292,703
2021-04-12	113.70	128.40	113.00	126.80	9,818,974
2021-04-09	110.60	113.60	110.50	112.00	4,469,941
2021-04-08	108.60	115.20	108.60	111.00	8,532,510
2021-04-07	96.40	108.00	96.40	107.70	8,796,492
2021-04-06	96.10	98.55	96.10	97.35	3,674,892
2021-04-01	96.10	96.40	94.25	96.35	2,372,639
2021-03-31	94.00	96.44	91.40	95.62	3,170,908
2021-03-30	95.00	96.50	92.38	93.04	2,446,541
2021-03-29	96.06	96.44	94.00	94.52	2,169,483
2021-03-26	95.02	97.00	94.00	94.86	2,228,748
2021-03-25	94.38	95.80	92.86	94.62	2,411,810
2021-03-24	91.20	96.50	91.20	96.06	3,768,578
2021-03-23	95.30	96.26	90.90	91.40	5,022,016
2021-03-22	97.84	97.84	94.22	95.06	3,978,046
2021-03-19	100.25	100.90	95.46	95.46	16,834,300
2021-03-18	95.00	104.15	94.80	102.15	18,349,301
2021-03-17	99.00	99.00	93.70	93.70	8,673,243
2021-03-16	109.90	110.00	98.10	98.72	17,328,592
2021-03-15	134.15	136.15	109.40	109.40	8,967,950
2021-03-12	130.25	135.00	130.25	134.45	1,539,202
2021-03-11	134.00	134.20	131.10	133.00	1,740,204
2021-03-10	132.50	133.75	130.10	133.15	1,655,842
2021-03-09	134.40	135.40	130.40	132.05	2,778,848
2021-03-08	137.00	139.00	132.30	134.40	3,571,356
2021-03-05	132.00	138.60	130.75	136.80	5,629,004
2021-03-04	127.80	131.90	126.40	131.25	2,612,191
2021-03-03	128.20	131.25	126.50	128.20	2,039,551
2021-03-02	130.00	130.55	126.45	128.70	3,035,453
2021-03-01	131.30	133.20	130.00	130.05	2,348,922
2021-02-26	130.00	132.20	128.85	130.30	2,689,295
2021-02-25	132.30	134.05	130.30	132.90	3,579,475
2021-02-24	124.70	133.10	123.00	132.25	4,584,144
2021-02-23	128.70	134.95	124.15	125.80	3,968,573
2021-02-22	125.00	130.75	122.10	130.20	2,938,257
2021-02-19	124.50	127.10	123.15	124.50	2,210,579
2021-02-18	128.50	131.85	124.65	124.90	2,828,487
2021-02-17	133.95	135.70	128.95	129.40	3,843,396
2021-02-16	134.45	136.55	129.55	132.80	5,448,359
2021-02-15	124.00	132.45	123.55	132.45	7,068,993
2021-02-12	119.00	122.45	117.00	122.45	2,928,765
2021-02-11	121.15	123.25	115.90	119.95	4,637,137
2021-02-10	121.00	124.85	120.40	121.80	3,469,030
2021-02-09	118.00	123.00	118.00	120.45	3,496,435
2021-02-08	118.65	119.45	115.60	118.75	3,115,450
2021-02-05	116.00	117.05	112.70	116.50	5,657,520
2021-02-04	115.00	121.65	114.00	114.70	5,261,458
2021-02-03	116.65	119.50	112.90	115.80	4,639,471
2021-02-02	120.70	123.00	111.40	116.60	4,841,203
2021-02-01	121.25	124.75	120.70	122.20	2,726,576
2021-01-29	121.75	124.95	118.85	119.25	3,745,374
2021-01-28	124.00	128.90	114.45	121.75	11,546,832
2021-01-27	113.00	123.50	111.05	123.35	11,477,857
2021-01-26	108.50	114.35	106.75	111.00	7,176,710
2021-01-25	104.50	108.40	101.70	107.00	5,716,203
2021-01-22	104.85	108.65	101.70	103.05	8,063,572
2021-01-21	111.65	111.65	104.75	105.00	9,409,497
2021-01-20	111.35	114.50	108.55	109.50	8,091,271
2021-01-19	115.05	116.00	110.60	110.60	6,870,356
2021-01-18	121.00	126.70	113.05	114.10	11,615,730
2021-01-15	151.00	154.20	117.50	120.75	29,479,345
2021-01-14	168.05	171.75	164.45	166.60	1,854,935
2021-01-13	168.85	174.75	168.85	171.90	1,264,804
2021-01-12	162.10	172.85	161.95	172.85	1,378,108
2021-01-11	165.65	170.85	162.20	163.95	1,468,005
2021-01-08	169.00	170.00	162.65	165.80	1,444,879
2021-01-07	163.45	168.70	161.60	167.50	1,677,211
2021-01-06	150.00	164.00	149.20	162.40	2,430,313
2021-01-05	131.65	148.95	131.15	148.95	1,867,196
2021-01-04	139.65	143.20	136.30	136.35	1,537,753
2020-12-31	145.00	145.00	137.45	138.10	671,410
2020-12-30	142.45	145.85	142.45	145.10	860,241
2020-12-29	144.00	146.65	142.35	143.25	1,047,000
2020-12-24	142.80	146.25	140.75	142.80	729,126
2020-12-23	138.65	143.50	134.60	143.50	1,594,080
2020-12-22	145.70	145.70	138.00	138.00	1,195,808
2020-12-21	148.45	148.60	131.15	141.70	3,231,002
2020-12-18	158.00	160.65	152.15	153.55	1,964,914
2020-12-17	163.05	168.05	162.05	162.65	1,089,897
2020-12-16	170.00	171.60	161.40	163.15	2,344,566
2020-12-15	164.90	174.85	164.90	172.90	1,190,995
2020-12-14	170.80	175.30	164.90	164.90	999,272
2020-12-11	171.00	172.85	165.70	166.35	1,236,892
2020-12-10	172.35	174.25	167.60	171.95	1,135,042
2020-12-09	174.85	181.40	172.55	172.55	1,148,260
2020-12-08	180.00	190.55	173.50	175.75	3,473,550
2020-12-07	171.00	178.35	166.70	177.55	5,009,128
2020-12-04	163.00	170.30	159.45	169.70	1,486,339
2020-12-03	160.00	162.75	155.25	161.20	1,387,468
2020-12-02	159.80	162.60	157.15	159.40	1,967,898
2020-12-01	152.80	163.55	152.80	161.40	1,660,601
2020-11-30	153.65	157.70	150.15	153.25	1,491,748
2020-11-27	161.85	161.85	151.70	153.15	1,865,764
2020-11-26	165.10	165.50	157.55	157.55	1,043,975
2020-11-25	175.10	178.80	163.35	166.25	1,941,222
2020-11-24	160.00	176.05	159.55	174.60	2,171,550
2020-11-23	147.00	157.00	147.00	156.75	1,408,334
2020-11-20	153.10	157.35	145.50	146.00	2,128,437
2020-11-19	160.40	160.40	155.50	157.10	682,209
2020-11-18	159.00	160.50	155.80	160.50	1,134,625
2020-11-17	157.10	161.95	153.25	156.55	1,388,157
2020-11-16	157.40	162.45	155.55	161.55	1,816,749
2020-11-13	152.10	157.95	151.15	155.85	938,110
2020-11-12	153.05	157.45	152.40	155.45	1,283,189
2020-11-11	153.60	159.75	150.70	156.50	7,585,562
2020-11-10	134.00	157.00	133.35	152.75	2,494,666
2020-11-09	120.65	137.00	118.50	131.80	1,946,251
2020-11-06	121.85	121.85	118.40	118.85	900,135
2020-11-05	118.80	123.00	117.85	120.00	1,186,089
2020-11-04	125.45	125.45	118.65	120.40	1,314,091
2020-11-03	123.25	127.50	122.35	122.55	1,168,184
2020-11-02	115.60	121.10	115.15	121.00	1,020,453
2020-10-30	116.35	118.70	114.00	118.70	818,337
2020-10-29	115.65	119.15	114.75	116.40	982,942
2020-10-28	116.80	119.00	113.55	117.50	1,544,611
2020-10-27	122.60	122.60	118.30	119.05	1,307,694
2020-10-26	119.60	121.05	117.50	120.50	851,523
2020-10-23	119.40	124.20	118.25	121.25	1,104,229
2020-10-22	113.20	116.55	112.10	116.30	675,481
2020-10-21	117.65	118.05	113.50	114.60	860,119
2020-10-20	113.00	118.20	111.00	118.00	1,775,027
2020-10-16	109.50	112.55	106.80	112.55	3,719,132
2020-10-15	109.60	109.60	105.70	106.80	1,599,504
2020-10-14	113.80	113.80	107.75	109.60	1,119,523
2020-10-13	112.55	115.40	110.35	110.35	1,906,148
2020-10-12	119.10	119.30	112.50	114.00	2,331,065
2020-10-09	115.00	117.45	114.80	116.45	1,236,657
2020-10-08	115.65	116.35	114.15	115.70	1,065,492
2020-10-07	120.95	121.20	113.75	113.75	994,880
2020-10-06	116.35	123.10	114.60	121.10	1,680,461
2020-10-05	114.00	116.90	111.35	115.50	1,361,738
2020-10-02	109.00	111.80	109.00	111.80	887,816
2020-10-01	110.00	112.70	108.70	111.00	1,094,404
2020-09-30	109.00	114.20	109.00	111.45	1,683,731
2020-09-29	114.00	114.70	110.00	111.25	867,974
2020-09-28	108.35	115.30	106.70	114.35	1,684,729
2020-09-25	112.00	112.80	106.15	106.50	2,889,747
2020-09-24	115.00	115.65	110.40	110.40	1,710,267
2020-09-23	125.00	125.00	114.50	114.50	2,316,455
2020-09-22	124.00	128.05	120.90	123.65	2,315,807
2020-09-21	132.15	132.45	122.35	123.10	2,403,735
2020-09-18	140.70	140.70	132.75	136.40	10,102,212
2020-09-17	136.55	141.05	134.75	138.00	2,055,423
2020-09-16	135.70	137.70	132.45	137.70	1,383,316
2020-09-15	136.25	137.20	133.05	135.15	1,788,357
2020-09-14	141.60	143.05	135.15	136.55	1,914,837
2020-09-11	136.55	141.55	135.00	141.55	2,874,482
2020-09-10	140.65	141.45	136.30	142.35	2,340,084
2020-09-09	145.20	146.85	140.40	142.35	4,267,399
2020-09-08	146.00	150.65	145.00	147.13	1,827,793
2020-09-07	147.25	152.15	144.95	149.85	1,357,409
2020-09-04	147.00	160.20	147.00	150.53	904,393
2020-09-03	149.30	153.70	146.60	151.08	1,730,730
2020-09-02	153.10	155.60	149.05	149.40	1,352,405
2020-09-01	159.25	159.65	150.30	152.63	1,991,244
2020-08-28	160.00	161.00	154.40	161.05	1,882,717
2020-08-27	165.90	165.90	157.20	157.88	1,460,563
2020-08-26	165.55	169.90	161.00	162.05	1,225,951
2020-08-25	170.50	173.85	166.85	167.10	1,100,385
2020-08-24	167.85	169.75	161.70	167.90	1,574,572
2020-08-21	172.65	172.65	163.30	163.88	1,405,118
2020-08-20	172.30	176.55	172.30	174.85	1,185,819
2020-08-19	178.65	180.50	173.95	175.50	938,852
2020-08-18	177.00	185.20	177.00	177.65	752,354
2020-08-17	174.45	181.35	173.60	179.25	2,014,047
2020-08-14	193.20	193.20	171.60	177.68	2,068,671
2020-08-13	181.40	193.65	177.30	188.68	1,574,218
2020-08-12	180.00	183.25	173.45	179.90	2,024,851
2020-08-11	160.75	181.65	147.40	180.83	3,832,859
2020-08-10	158.00	165.65	156.25	164.18	1,175,945
2020-08-07	157.90	159.65	151.80	154.38	737,493
2020-08-06	153.50	159.00	152.70	154.10	1,417,319
2020-08-05	146.90	155.00	145.85	154.25	1,363,843
2020-08-04	146.95	148.55	142.50	143.20	706,245
2020-08-03	142.25	144.75	138.30	144.10	799,195
2020-07-31	144.30	149.15	133.00	141.18	1,674,702
2020-07-30	150.00	153.50	145.50	152.35	779,868
2020-07-29	159.20	159.20	151.15	152.35	1,060,285
2020-07-28	158.00	158.60	154.00	157.48	683,987
2020-07-27	158.00	163.05	155.00	155.98	2,033,474
2020-07-24	161.65	164.10	160.75	160.80	555,176
2020-07-23	165.15	169.70	162.00	163.80	771,801
2020-07-22	174.60	176.10	167.25	169.90	913,257
2020-07-21	165.30	174.30	164.20	173.08	3,158,614
2020-07-20	173.05	173.05	163.00	168.90	434,641
2020-07-17	170.00	170.70	167.25	168.90	586,362
2020-07-16	168.00	173.55	168.00	171.58	1,847,714
2020-07-15	168.80	169.95	165.50	169.03	932,226
2020-07-14	166.55	168.00	163.90	166.38	790,328
2020-07-13	170.00	172.90	166.80	170.25	624,061
2020-07-10	165.85	169.00	164.10	168.05	646,143
2020-07-09	174.50	174.50	167.30	168.40	1,379,091
2020-07-08	176.50	179.15	174.90	175.25	673,726
2020-07-07	184.35	184.55	178.60	180.65	1,898,181
2020-07-06	186.40	189.10	181.35	182.60	642,376
2020-07-03	185.55	185.55	178.60	182.20	1,061,582
2020-07-02	176.50	186.00	173.70	181.55	1,485,060
2020-07-01	175.35	180.65	171.55	174.38	870,514
2020-06-30	178.00	179.60	174.25	179.43	418,998
2020-06-29	179.00	182.75	175.50	183.25	469,740
2020-06-26	193.40	193.40	181.35	189.28	984,746
2020-06-25	189.40	191.95	175.75	189.50	1,083,938
2020-06-24	207.10	213.00	193.00	221.00	1,548,264
2020-06-23	217.10	222.30	212.70	221.00	1,172,741
2020-06-22	208.60	219.20	202.70	217.65	1,242,442
2020-06-19	205.00	213.40	201.70	209.75	1,868,196
2020-06-18	200.00	205.00	195.35	201.45	875,076
2020-06-17	211.30	216.00	204.20	211.95	388,489
2020-06-16	202.20	218.80	202.20	211.95	991,639
2020-06-15	194.55	200.00	191.35	199.60	1,158,047
2020-06-12	191.00	203.20	185.00	199.10	996,048
2020-06-11	210.00	210.00	194.30	196.65	1,444,181
2020-06-10	226.90	232.40	213.10	216.60	1,290,357
2020-06-09	228.50	239.00	217.60	228.35	1,781,755
2020-06-08	225.60	240.90	220.00	233.80	1,450,477
2020-06-05	206.80	224.50	206.50	222.35	1,841,704
2020-06-04	208.80	208.80	197.85	203.10	1,188,801
2020-06-03	188.65	207.30	187.60	203.65	3,902,455
2020-06-02	177.15	187.65	177.15	184.50	986,350
2020-06-01	179.20	180.75	173.45	179.80	643,440
2020-05-29	170.00	177.15	166.75	182.75	823,469
2020-05-28	187.15	188.70	178.00	182.75	576,440
2020-05-27	173.65	188.10	170.90	175.15	807,377
2020-05-26	174.25	176.75	170.05	175.15	868,407
2020-05-22	169.00	169.80	163.35	170.33	446,983
2020-05-21	174.20	177.85	169.50	170.33	713,237
2020-05-20	173.30	178.35	164.70	176.68	965,464
2020-05-19	175.45	179.00	169.75	171.55	641,653
2020-05-18	162.25	172.80	161.15	172.35	1,143,922
2020-05-15	160.55	167.40	153.00	160.80	1,442,581
2020-05-14	169.45	171.95	153.90	162.48	945,440
2020-05-13	169.10	174.10	163.50	173.78	771,523
2020-05-12	172.15	174.10	169.35	173.08	738,914
2020-05-11	171.10	175.70	168.80	170.05	899,409
2020-05-07	171.80	173.70	167.80	170.90	1,407,887
2020-05-06	181.65	185.10	171.70	172.35	2,825,291
2020-05-05	193.30	196.70	183.55	185.28	1,834,674
2020-05-04	192.75	192.75	184.90	189.80	1,388,865
2020-05-01	198.50	203.20	190.90	197.73	1,258,954
2020-04-30	192.50	206.60	189.45	187.93	2,416,148
2020-04-29	165.00	201.30	165.00	187.93	2,186,406
2020-04-28	150.60	166.50	150.45	152.80	1,090,004
2020-04-27	152.65	156.00	151.65	152.80	1,058,535
2020-04-24	154.20	158.00	149.65	150.58	1,143,575
2020-04-23	153.20	159.10	153.20	156.55	1,492,208
2020-04-22	155.05	158.25	146.65	159.00	1,976,097
2020-04-21	164.00	164.95	152.90	159.00	2,112,801
2020-04-20	165.35	169.25	161.35	167.73	2,157,203
2020-04-17	163.00	167.75	155.35	165.33	3,621,102
2020-04-16	177.00	177.90	152.00	159.08	4,284,840
2020-04-15	207.30	207.30	184.70	187.23	1,557,778
2020-04-14	215.00	218.00	205.70	214.75	909,843
2020-04-09	220.00	220.00	211.70	214.75	1,576,953
2020-04-08	209.90	219.90	206.00	215.90	1,717,013
2020-04-07	205.00	214.30	204.80	205.15	961,829
2020-04-06	215.00	215.00	195.85	198.25	848,931
2020-04-03	215.00	215.60	203.40	214.40	178,957
2020-04-03	215.00	215.60	196.15	198.25	1,609,305
2020-04-02	193.85	214.40	193.85	214.40	1,744,434
2020-04-02	193.85	202.50	193.85	189.15	625,743
2020-04-01	193.20	197.90	183.00	191.90	3,295,113
2020-04-01	193.20	197.90	183.00	194.03	1,572,071
2020-03-31	195.60	201.40	189.75	190.78	624,910
2020-03-30	196.80	197.75	187.65	198.73	401,679
2020-03-27	218.90	218.90	196.00	220.30	668,426
2020-03-26	208.70	220.30	196.70	210.25	1,137,090
2020-03-25	192.70	207.30	190.20	185.18	1,709,450
2020-03-24	166.20	184.60	166.20	166.53	930,726
2020-03-23	163.60	183.70	162.85	170.93	817,670
2020-03-20	179.85	185.50	171.85	181.45	625,059
2020-03-19	175.80	185.00	162.00	170.95	2,371,888
2020-03-18	180.60	180.60	161.00	182.58	382,583
2020-03-17	200.00	219.30	167.90	175.48	1,525,445
2020-03-16	183.25	183.25	150.00	184.65	1,941,445
2020-03-13	191.00	196.90	186.75	185.93	1,384,924
2020-03-12	203.60	204.00	185.65	208.35	1,011,590
2020-03-11	227.20	231.50	207.60	221.25	1,643,527
2020-03-10	227.90	238.60	218.70	221.25	1,725,320
2020-03-09	228.10	232.20	190.55	270.90	4,336,542
2020-03-06	282.80	282.90	268.80	283.40	947,636
2020-03-05	302.80	302.80	283.50	298.90	1,058,180
2020-03-04	306.20	306.20	294.00	299.50	1,091,121
2020-03-03	318.90	321.50	303.40	311.00	1,041,693
2020-03-02	317.00	326.30	305.20	318.65	1,250,348
2020-02-28	324.00	324.00	299.20	330.95	1,909,964
2020-02-27	338.70	338.70	326.00	345.55	1,554,176
2020-02-26	351.50	357.50	346.30	361.20	810,430
2020-02-25	353.50	369.00	353.50	358.10	1,069,795
2020-02-24	366.00	366.00	354.00	368.70	718,760
2020-02-21	367.00	371.40	363.20	368.70	879,378
2020-02-20	368.60	371.60	366.00	370.90	885,881
2020-02-19	377.10	377.10	363.20	367.70	1,246,743
2020-02-18	360.30	396.00	358.00	368.45	3,605,689
2020-02-17	363.40	367.20	362.70	365.85	2,155,579
2020-02-14	368.00	368.10	362.60	363.55	650,948
2020-02-13	365.90	365.90	360.40	365.00	397,482
2020-02-12	360.70	364.60	359.90	363.55	2,607,645
2020-02-11	357.70	357.70	347.70	356.40	1,173,845
2020-02-10	352.80	357.50	350.50	352.00	591,426
2020-02-07	356.90	362.20	352.30	355.50	703,983
2020-02-06	364.20	366.70	356.60	360.45	582,543
2020-02-05	355.80	361.80	351.70	361.35	759,356
2020-02-04	351.00	356.90	351.00	355.05	860,701
2020-02-03	351.30	351.30	345.00	349.85	1,481,965
2020-01-31	357.00	357.30	347.00	352.30	336,773
2020-01-30	351.30	358.90	349.70	352.30	743,403
2020-01-29	350.90	357.30	348.00	355.40	973,886
2020-01-28	342.10	353.00	336.30	350.55	1,579,747
2020-01-27	350.00	350.00	339.50	344.05	1,568,613
2020-01-24	360.20	364.90	357.60	357.80	851,461
2020-01-23	364.00	366.70	360.00	360.55	583,071
2020-01-22	376.00	376.00	364.20	366.70	1,010,914
2020-01-21	380.00	380.30	373.10	374.80	751,255
2020-01-20	377.00	385.70	377.00	382.70	479,805
2020-01-17	380.00	386.60	378.70	380.40	705,303
2020-01-16	382.00	386.70	380.90	382.85	896,756
2020-01-15	385.90	388.00	381.30	382.55	810,918
2020-01-14	380.60	390.30	380.00	387.35	935,299
2020-01-13	400.00	400.00	386.80	388.85	471,591
2020-01-10	386.00	396.10	385.80	394.10	621,200
2020-01-09	392.00	392.00	384.30	387.10	616,662
2020-01-08	394.00	397.80	383.00	386.90	739,163
2020-01-07	390.00	399.80	388.20	392.75	1,734,638
2020-01-06	386.90	390.00	385.90	387.20	731,182
2020-01-03	387.80	392.00	382.50	383.70	999,145
2020-01-02	382.10	388.10	382.10	383.60	610,722
2019-12-31	382.90	387.80	382.80	383.25	209,417
2019-12-30	384.80	385.60	381.90	384.75	628,793
2019-12-27	385.40	385.40	381.30	383.45	552,477
2019-12-24	380.50	386.00	380.10	384.90	716,609
2019-12-23	370.70	382.10	370.70	376.50	801,753
2019-12-20	378.10	385.40	377.30	379.00	1,389,272
2019-12-19	378.00	385.40	374.10	383.30	1,494,098
2019-12-18	376.00	377.40	367.60	376.25	2,535,954
2019-12-17	395.00	395.40	372.00	376.25	3,587,495
2019-12-16	402.00	405.80	394.50	399.45	1,720,244
2019-12-13	404.30	422.00	391.90	392.30	1,870,209
2019-12-12	380.30	398.90	380.30	396.30	1,395,201
2019-12-11	386.50	392.00	378.50	381.00	1,098,590
2019-12-10	384.40	390.10	383.60	387.05	570,244
2019-12-09	390.90	395.10	385.60	386.40	673,354
2019-12-06	384.70	388.80	381.70	389.60	376,042
2019-12-05	382.80	395.00	382.80	387.85	472,797
2019-12-04	380.00	389.80	380.00	387.85	807,710
2019-12-03	390.80	390.80	380.60	382.95	958,273
2019-12-02	390.20	392.50	385.10	388.20	966,890
2019-11-29	399.70	399.70	384.50	388.30	817,682
2019-11-28	396.10	399.00	391.30	396.70	712,638
2019-11-27	393.10	400.50	392.00	393.75	990,606
2019-11-26	391.50	397.80	391.00	391.75	1,108,683
2019-11-25	392.30	397.70	391.10	392.90	1,051,808
2019-11-22	395.10	406.50	395.10	399.60	835,788
2019-11-21	397.20	401.50	394.60	400.40	698,177
2019-11-20	398.30	401.30	390.20	400.15	979,518
2019-11-19	400.60	402.70	395.60	396.45	664,179
2019-11-18	405.20	411.40	397.20	398.65	954,461
2019-11-15	403.40	411.90	401.70	408.65	929,426
2019-11-14	406.50	410.90	400.50	403.35	1,258,466
2019-11-13	407.30	407.30	398.90	401.75	917,752
2019-11-12	400.00	404.50	398.10	402.60	873,418
2019-11-11	398.00	403.50	397.70	400.75	1,084,132
2019-11-08	398.60	404.00	395.30	400.20	661,579
2019-11-07	404.90	404.90	398.00	399.85	1,823,930
2019-11-06	402.70	403.60	396.10	397.45	691,686
2019-11-05	395.20	405.90	395.20	400.50	1,075,227
2019-11-04	390.00	400.60	390.00	399.45	782,536
2019-11-01	383.60	390.60	380.00	387.85	1,262,599
2019-10-31	397.20	397.20	383.80	384.30	688,024
2019-10-30	398.70	400.80	394.70	395.50	641,841
2019-10-29	395.40	401.80	395.00	399.75	753,454
2019-10-28	405.00	406.40	398.30	399.75	724,335
2019-10-25	404.70	407.70	399.30	403.65	831,954
2019-10-24	410.20	410.20	402.70	404.40	1,044,555
2019-10-23	402.50	408.60	402.10	406.70	1,147,074
2019-10-22	404.10	411.80	402.90	405.65	928,375
2019-10-21	404.70	409.90	402.60	405.65	777,467
2019-10-18	405.10	411.50	402.90	406.40	946,390
2019-10-17	401.90	411.50	400.40	406.05	892,288
2019-10-16	401.30	405.30	396.60	403.30	829,643
2019-10-15	400.20	404.40	395.60	394.30	1,273,179
2019-10-14	401.40	401.40	389.00	394.30	749,626
2019-10-11	399.60	401.40	391.40	399.40	888,126
2019-10-10	388.90	393.50	387.80	388.95	300,381
2019-10-09	391.50	393.70	382.40	388.95	642,357
2019-10-08	386.80	393.40	385.00	387.30	776,577
2019-10-07	388.40	395.70	383.20	393.15	760,305
2019-10-04	389.80	389.80	378.80	385.40	704,304
2019-10-03	388.00	388.00	378.80	383.05	945,560
2019-10-02	397.80	398.80	382.00	396.00	934,597
2019-10-01	399.30	406.00	395.70	396.00	1,922,138
2019-09-30	399.00	401.90	398.00	400.95	794,714
2019-09-27	401.60	405.90	396.00	399.50	1,201,683
2019-09-26	408.00	413.00	403.30	405.20	746,561
2019-09-25	410.60	412.90	398.50	405.25	1,647,730
2019-09-24	423.40	423.40	411.90	413.25	836,180
2019-09-23	428.60	428.60	415.70	423.00	1,430,465
2019-09-20	425.80	432.00	421.80	429.95	1,978,274
2019-09-19	420.50	428.20	408.30	426.00	1,248,648
2019-09-18	436.90	442.60	424.20	430.85	1,442,507
2019-09-17	458.00	460.30	437.70	442.30	3,511,657
2019-09-16	451.40	457.00	445.00	453.50	3,993,456
2019-09-13	431.50	442.40	428.00	439.05	727,871
2019-09-12	439.30	451.40	429.40	434.90	1,267,004
2019-09-11	427.90	441.90	425.00	440.70	1,397,360
2019-09-10	418.00	430.30	416.30	427.75	1,643,001
2019-09-09	419.90	420.60	412.00	418.50	1,120,146
2019-09-06	415.30	418.00	409.00	413.75	1,475,255
2019-09-05	416.60	421.10	414.30	419.75	1,210,770
2019-09-04	407.80	415.10	404.90	412.60	984,393
2019-09-03	417.60	417.60	403.30	405.25	1,295,085
2019-09-02	418.00	418.00	410.00	416.55	880,083
2019-08-30	390.90	424.00	390.90	418.65	2,098,076
2019-08-29	403.60	412.30	395.70	408.75	920,050
2019-08-28	375.00	411.10	374.40	408.75	3,498,688
2019-08-27	400.00	406.90	396.00	406.65	875,020
2019-08-23	407.80	407.80	395.50	401.60	459,271
2019-08-22	399.00	404.00	394.30	401.60	991,672
2019-08-21	400.20	407.50	397.90	401.20	586,779
2019-08-20	407.90	408.00	397.70	398.90	951,690
2019-08-19	395.20	404.00	395.20	399.75	911,004
2019-08-16	399.50	399.50	387.10	391.95	1,124,375
2019-08-15	388.30	390.40	374.20	389.00	2,282,087
2019-08-14	398.50	401.40	383.10	385.75	2,258,145
2019-08-13	388.10	400.60	380.50	398.05	1,203,934
2019-08-12	399.00	399.00	389.50	389.90	1,208,393
2019-08-09	396.70	401.60	389.00	394.95	1,167,379
2019-08-08	395.10	401.20	392.20	399.75	1,376,945
2019-08-07	386.30	396.80	383.00	385.70	1,011,990
2019-08-06	397.80	408.50	392.70	394.05	1,127,644
2019-08-05	393.50	401.00	380.00	399.40	1,296,128
2019-08-02	407.70	409.20	396.20	404.05	1,483,451
2019-08-01	412.90	420.20	409.60	412.30	1,097,697
2019-07-31	422.00	422.00	415.00	418.40	1,245,330
2019-07-30	423.00	423.10	413.00	414.25	1,351,681
2019-07-29	411.10	418.80	408.00	417.85	1,639,661
2019-07-26	415.60	418.60	411.50	413.50	665,947
2019-07-25	412.90	419.70	408.00	416.95	1,348,725
2019-07-24	410.90	414.60	405.60	412.65	951,248
2019-07-23	414.00	414.00	405.90	407.35	843,387
2019-07-22	404.00	414.90	404.00	409.70	680,109
2019-07-19	408.00	408.70	399.60	404.35	1,169,581
2019-07-18	410.40	412.50	405.00	406.30	982,068
2019-07-17	411.70	418.20	409.60	413.65	1,429,832
2019-07-16	415.50	421.90	412.20	417.60	1,331,875
2019-07-15	414.90	421.70	414.90	419.45	845,722
2019-07-12	418.60	424.10	415.60	419.85	1,274,328
2019-07-11	430.00	433.90	416.10	417.55	1,548,438
2019-07-10	416.00	424.80	410.80	423.75	1,634,506
2019-07-09	415.50	417.50	406.70	411.25	1,153,185
2019-07-08	415.10	424.20	414.00	416.35	4,967,540
2019-07-05	412.80	416.50	410.10	411.70	1,094,985
2019-07-04	415.50	419.60	414.00	415.80	618,799
2019-07-03	417.20	423.80	410.00	417.65	1,799,025
2019-07-02	437.10	439.50	426.90	427.85	1,524,573
2019-07-01	439.70	443.60	429.70	436.90	1,653,224
2019-06-28	448.40	448.40	423.80	430.55	1,902,436
2019-06-27	470.00	470.00	429.00	450.00	2,160,254
2019-06-26	405.30	474.90	405.30	464.70	8,085,297
2019-06-25	427.80	427.80	401.40	407.75	3,011,141
2019-06-24	443.40	444.20	433.50	433.85	956,231
2019-06-21	435.10	443.20	434.60	433.20	964,653
2019-06-20	430.80	435.00	423.40	433.20	1,088,984
2019-06-19	428.90	433.70	419.60	422.45	3,480,731
2019-06-18	420.50	432.80	418.70	428.70	1,455,576
2019-06-17	422.00	424.20	416.00	423.60	2,122,430
2019-06-14	420.00	427.30	418.50	423.40	2,548,893
2019-06-13	423.00	425.00	417.10	422.15	1,530,588
2019-06-12	430.20	430.20	419.50	421.85	1,226,256
2019-06-11	428.20	432.90	426.50	430.45	1,510,389
2019-06-10	418.70	430.00	418.00	426.30	1,999,953
2019-06-07	414.20	419.10	412.20	418.20	1,370,476
2019-06-06	416.70	421.10	414.90	416.70	973,918
2019-06-05	416.00	427.20	411.80	412.25	1,230,251
2019-06-04	410.10	423.70	409.80	420.35	3,107,076
2019-06-03	407.70	416.20	403.70	414.25	1,232,851
2019-05-31	411.30	417.00	404.00	417.80	874,789
2019-05-30	415.90	420.90	413.40	417.80	1,049,587
2019-05-29	415.10	419.60	406.40	411.70	1,319,887
2019-05-28	417.40	424.90	412.00	420.60	1,475,458
2019-05-24	400.00	414.20	398.30	409.40	1,341,693
2019-05-23	416.00	416.00	395.50	397.80	1,741,140
2019-05-22	427.50	429.70	416.50	418.00	683,106
2019-05-21	419.90	432.00	418.00	429.25	1,325,070
2019-05-20	421.30	427.00	417.80	419.75	935,853
2019-05-17	416.30	421.60	413.70	418.65	969,501
2019-05-16	419.30	425.10	418.80	419.60	1,018,451
2019-05-15	428.30	428.30	417.70	421.50	1,366,216
2019-05-14	416.50	425.90	416.40	424.30	753,667
2019-05-13	416.70	419.30	413.40	414.00	1,625,359
2019-05-10	425.90	427.80	417.00	417.25	815,034
2019-05-09	429.80	429.80	417.10	419.60	1,653,840
2019-05-08	430.80	431.50	416.80	430.25	1,465,862
2019-05-07	430.00	434.60	419.50	420.35	1,351,657
2019-05-03	440.80	440.80	429.40	432.30	3,079,741
2019-05-02	443.80	444.90	435.90	438.40	1,445,192
2019-05-01	446.60	453.40	443.80	446.15	849,061
2019-04-30	445.90	453.80	443.30	444.35	947,461
2019-04-29	459.30	460.80	443.60	449.45	1,466,461
2019-04-26	472.30	472.30	450.70	456.80	1,624,985
2019-04-25	485.00	488.60	468.00	471.05	1,671,565
2019-04-24	485.00	488.10	479.00	486.80	1,525,261
2019-04-23	471.30	490.60	471.30	484.70	2,609,570

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