Prud.fund 6e% Share History

Prud.fund 6e% Share Price history. The following table shows end-of-day data PRUD historical share prices for Prud.fund 6e%, 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.

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

Date	Open	High	Low	Close	Volume
2024-04-17	102.25	102.38	102.10	102.33	0
2024-04-16	101.75	103.50	101.75	102.25	0
2024-04-15	103.75	103.75	102.93	103.05	0
2024-04-12	103.00	104.20	103.00	103.53	0
2024-04-11	104.35	104.35	102.98	103.13	0
2024-04-10	104.05	104.10	103.90	103.93	20,000
2024-04-09	103.00	104.63	103.00	104.05	321,000
2024-04-08	104.25	104.25	103.85	104.00	0
2024-04-05	104.25	104.25	103.75	104.00	0
2024-04-04	104.25	104.25	104.08	104.13	0
2024-04-03	103.00	104.63	103.00	104.13	0
2024-04-02	103.00	104.75	103.00	104.13	0
2024-04-01	104.43	104.43	104.43	104.43	0
2024-03-29	104.43	104.43	104.43	104.43	0
2024-03-28	104.75	104.75	104.38	104.43	0
2024-03-27	104.38	104.43	104.38	104.38	0
2024-03-26	104.38	104.75	104.38	104.38	0
2024-03-25	104.53	104.75	104.38	104.38	0
2024-03-22	104.10	104.90	104.10	104.53	0
2024-03-21	103.88	104.38	103.88	104.18	0
2024-03-20	103.25	103.88	103.25	103.88	0
2024-03-19	103.00	103.75	102.75	103.45	0
2024-03-18	102.75	103.60	102.75	103.35	0
2024-03-15	103.25	103.58	103.25	103.33	0
2024-03-14	103.50	103.65	103.25	103.38	0
2024-03-13	102.75	103.80	102.75	103.55	0
2024-03-12	102.25	103.85	102.25	103.58	0
2024-03-11	102.25	103.23	102.25	103.13	0
2024-03-08	102.25	103.10	102.25	102.78	0
2024-03-07	101.33	102.95	101.33	102.63	0
2024-03-06	101.33	102.85	101.33	102.28	0
2024-03-05	102.25	102.80	101.33	102.23	0
2024-03-04	101.33	102.00	101.33	101.88	0
2024-03-01	102.25	102.48	101.00	101.90	0
2024-02-29	102.25	102.48	101.00	101.90	0
2024-02-28	101.85	102.33	101.73	101.75	0
2024-02-27	101.00	102.43	101.00	101.85	0
2024-02-26	102.25	102.58	101.00	102.00	0
2024-02-23	101.90	102.70	101.33	102.10	0
2024-02-22	101.00	102.48	101.00	101.90	0
2024-02-21	101.33	102.35	101.33	101.78	0
2024-02-20	101.33	102.48	101.33	101.90	0
2024-02-19	101.33	102.08	101.33	101.63	0
2024-02-16	101.00	101.95	101.00	101.58	0
2024-02-15	101.00	102.05	101.00	101.63	0
2024-02-14	101.00	102.03	101.00	101.60	0
2024-02-13	101.90	101.90	101.33	101.35	0
2024-02-12	101.90	101.95	99.65	101.53	0
2024-02-09	102.45	102.45	101.43	101.45	0
2024-02-08	101.90	102.45	101.90	102.28	0
2024-02-07	102.75	102.75	102.38	102.45	0
2024-02-06	102.75	102.75	101.90	102.50	0
2024-02-05	102.75	102.85	100.75	102.43	0
2024-02-02	102.75	103.43	102.75	103.00	0
2024-02-01	102.75	103.65	102.75	103.50	0
2024-01-31	102.25	104.03	102.25	103.48	0
2024-01-30	102.75	103.25	102.75	103.05	0
2024-01-29	102.75	103.35	102.75	103.13	0
2024-01-26	102.75	102.93	102.65	102.88	0
2024-01-25	102.53	102.75	102.35	102.65	0
2024-01-24	102.75	102.88	102.43	102.55	0
2024-01-23	103.15	103.15	102.55	102.55	0
2024-01-22	103.00	103.25	102.95	103.15	0
2024-01-19	103.00	103.23	102.78	102.95	0
2024-01-18	101.75	103.38	101.75	102.90	0
2024-01-17	103.50	103.78	102.65	103.00	0
2024-01-16	103.50	103.88	101.50	103.75	0
2024-01-15	103.50	103.80	103.00	103.50	0
2024-01-12	103.50	103.88	103.50	103.83	0
2024-01-11	103.50	103.83	103.50	103.63	0
2024-01-10	103.50	103.80	103.50	103.65	0
2024-01-09	103.00	104.00	103.00	103.70	0
2024-01-08	103.50	103.80	103.48	103.78	0
2024-01-05	104.00	104.15	103.40	103.80	0
2024-01-04	104.93	105.03	104.20	104.23	0
2024-01-03	105.00	105.10	104.78	104.85	0
2024-01-02	105.00	105.33	104.95	105.18	0
2024-01-01	105.38	105.38	105.38	105.38	0
2023-12-29	105.00	105.60	105.00	105.38	0
2023-12-28	105.00	105.75	105.00	105.53	0
2023-12-27	105.00	105.73	103.00	105.73	0
2023-12-26	105.50	105.50	105.50	105.50	0
2023-12-25	105.50	105.50	105.50	105.50	0
2023-12-22	104.00	105.55	104.00	105.50	0
2023-12-21	105.13	105.60	105.13	105.38	0
2023-12-20	104.00	105.38	104.00	105.15	0
2023-12-19	104.00	104.58	104.00	104.48	234
2023-12-18	103.25	104.53	103.10	104.35	0
2023-12-15	103.10	104.08	103.10	104.05	0
2023-12-14	102.50	104.03	102.50	103.63	0
2023-12-13	102.33	103.33	102.33	103.08	0
2023-12-12	101.95	102.48	101.95	102.38	0
2023-12-11	102.00	102.25	101.95	102.00	0
2023-12-08	102.00	102.35	102.00	102.23	0
2023-12-07	102.50	102.50	102.30	102.43	0
2023-12-06	102.00	102.55	102.00	102.48	0
2023-12-05	101.50	102.38	101.50	102.35	0
2023-12-04	101.55	101.78	101.55	101.58	0
2023-12-01	101.55	101.98	101.55	101.75	0
2023-11-30	102.00	102.23	101.50	101.68	0
2023-11-29	101.55	102.30	101.55	102.20	0
2023-11-28	101.45	101.78	101.45	101.68	11,100
2023-11-27	100.50	101.80	100.50	101.55	0
2023-11-24	101.80	101.80	101.28	101.30	50,000
2023-11-23	101.00	102.18	101.00	101.50	0
2023-11-22	101.00	102.43	97.50	101.98	0
2023-11-21	101.00	102.35	101.00	102.28	0
2023-11-20	101.80	102.23	101.80	102.15	0
2023-11-17	102.15	102.48	102.08	102.23	0
2023-11-16	101.00	102.25	101.00	102.13	0
2023-11-15	101.75	102.13	101.65	101.73	0
2023-11-14	101.27	101.84	99.00	101.83	0
2023-11-13	100.00	101.25	100.00	100.88	0
2023-11-10	100.00	101.25	100.00	100.85	0
2023-11-09	100.00	101.75	100.00	101.08	0
2023-11-08	101.27	101.75	101.27	101.75	0
2023-11-07	101.25	101.60	101.25	101.55	0
2023-11-06	102.08	102.08	101.27	101.30	0
2023-11-03	100.00	101.57	99.75	101.55	0
2023-11-02	99.35	100.73	99.35	100.53	0
2023-11-01	99.80	100.00	99.65	99.90	0
2023-10-31	100.00	100.10	99.20	99.83	0
2023-10-30	99.20	99.68	99.20	99.53	0
2023-10-27	100.00	100.10	99.20	99.53	0
2023-10-26	99.20	99.38	99.13	99.25	0
2023-10-25	100.00	100.10	99.20	99.28	0
2023-10-24	99.20	99.40	99.20	99.38	0
2023-10-23	99.20	99.20	98.90	99.20	0
2023-10-20	100.00	100.25	98.93	99.05	0
2023-10-19	100.50	100.50	99.05	99.28	0
2023-10-18	99.63	99.63	99.23	99.28	8,000
2023-10-17	99.95	99.95	99.43	99.55	2,000
2023-10-16	100.23	100.23	99.93	99.95	0
2023-10-13	100.78	100.78	98.35	100.25	0
2023-10-12	100.50	100.55	99.50	100.30	0
2023-10-11	99.80	100.43	99.78	100.40	0
2023-10-10	98.70	99.80	96.20	99.78	0
2023-10-09	99.25	99.38	99.13	99.35	0
2023-10-06	100.50	100.50	99.25	99.25	0
2023-10-05	100.50	100.50	99.25	99.45	0
2023-10-04	100.50	100.55	99.40	99.48	0
2023-10-03	100.03	100.03	99.85	99.85	0
2023-10-02	99.60	100.15	97.10	99.90	6,000
2023-09-29	100.50	101.10	100.05	100.23	0
2023-09-28	101.18	101.18	99.83	99.88	0
2023-09-27	100.50	101.25	100.50	100.90	0
2023-09-26	101.60	101.60	101.00	101.08	0
2023-09-25	100.75	101.30	100.75	101.15	0
2023-09-22	101.13	101.33	101.13	101.33	0
2023-09-21	99.50	101.35	99.50	101.13	0
2023-09-20	101.55	101.65	99.10	101.38	0
2023-09-19	100.83	100.83	99.75	100.55	0
2023-09-18	99.75	100.45	97.25	100.45	0
2023-09-15	101.35	101.35	100.28	100.45	0
2023-09-14	99.50	100.60	99.10	100.50	0
2023-09-13	99.00	100.05	99.00	100.05	0
2023-09-12	99.53	99.75	99.50	99.73	0
2023-09-11	98.90	99.58	96.40	99.50	0
2023-09-08	100.20	100.28	97.80	99.53	0
2023-09-07	98.75	99.38	98.75	99.38	0
2023-09-06	98.75	99.53	98.75	99.15	0
2023-09-05	98.75	99.00	96.25	98.75	0
2023-09-04	99.50	99.98	98.75	98.93	2,000
2023-09-01	98.50	99.33	96.00	99.08	0
2023-08-31	99.65	99.65	98.90	99.08	0
2023-08-30	99.63	99.63	98.78	98.93	0
2023-08-29	99.50	99.50	98.50	98.93	0
2023-08-28	98.83	98.83	98.83	98.83	0
2023-08-25	98.50	98.85	96.00	98.83	0
2023-08-24	98.50	99.00	98.50	98.80	0
2023-08-23	98.40	98.75	98.40	98.73	0
2023-08-22	98.50	98.50	98.18	98.38	0
2023-08-21	99.50	99.50	98.30	98.30	0
2023-08-18	98.50	98.50	98.30	98.40	0
2023-08-17	99.50	99.50	98.28	98.28	0
2023-08-16	98.50	98.68	96.00	98.50	0
2023-08-15	99.50	99.88	98.50	98.60	0
2023-08-14	99.93	99.93	99.23	99.25	0
2023-08-11	99.50	100.15	99.50	99.60	0
2023-08-10	100.33	100.33	99.95	100.05	0
2023-08-09	99.50	100.15	99.50	100.05	0
2023-08-08	99.83	100.18	99.83	100.10	0
2023-08-07	99.50	100.10	99.50	99.83	0
2023-08-04	99.83	100.00	97.20	100.00	0
2023-08-03	99.98	100.00	99.83	99.83	0
2023-08-02	99.50	100.25	99.50	100.05	0
2023-08-01	100.13	100.40	100.13	100.15	0
2023-07-31	100.13	100.38	100.13	100.35	0
2023-07-28	100.33	100.38	100.13	100.23	0
2023-07-27	100.43	100.43	100.38	100.38	0
2023-07-26	100.38	100.43	100.38	100.40	0
2023-07-25	100.38	100.45	100.38	100.40	0
2023-07-24	99.50	100.65	99.50	100.58	0
2023-07-21	99.50	100.38	99.50	100.38	0
2023-07-20	100.38	100.63	97.75	100.38	0
2023-07-19	97.88	100.50	97.88	100.00	0
2023-07-18	97.00	98.93	97.00	98.80	0
2023-07-17	97.00	98.25	97.00	98.23	0
2023-07-14	97.00	98.28	94.00	98.13	0
2023-07-13	97.00	98.05	97.00	98.05	0
2023-07-12	96.93	97.65	96.93	97.65	0
2023-07-11	96.98	97.20	96.85	96.90	0
2023-07-10	96.50	97.08	96.50	96.88	0
2023-07-07	96.85	97.05	96.63	96.90	0
2023-07-06	97.75	97.75	94.75	96.90	0
2023-07-05	97.65	97.78	97.38	97.40	0
2023-07-04	97.48	97.98	97.38	97.60	0
2023-07-03	97.53	97.85	97.40	97.45	20,000
2023-06-30	97.75	97.90	97.38	97.50	0
2023-06-29	98.03	98.03	97.43	97.55	0
2023-06-28	98.00	98.08	97.80	98.08	0
2023-06-27	98.00	98.25	98.00	98.00	0
2023-06-26	98.83	98.83	95.40	98.18	0
2023-06-23	97.00	98.50	94.00	98.23	0
2023-06-22	97.10	97.65	97.10	97.55	0
2023-06-21	97.00	97.58	94.00	97.45	0
2023-06-20	97.88	98.33	97.33	97.78	0
2023-06-19	98.33	98.45	98.33	98.33	0
2023-06-16	98.80	98.83	98.13	98.33	8,000
2023-06-15	97.70	98.38	97.70	98.28	0
2023-06-14	98.18	98.55	98.18	98.38	0
2023-06-13	97.70	98.70	97.70	98.45	0
2023-06-12	99.00	99.00	98.60	98.60	0
2023-06-09	97.70	99.28	97.70	98.88	0
2023-06-08	98.85	99.18	98.60	98.75	0
2023-06-07	98.75	99.38	98.75	98.83	0
2023-06-06	98.90	99.10	98.90	99.00	0
2023-06-05	99.05	99.35	98.90	98.95	0
2023-06-02	99.55	99.55	99.38	99.48	0
2023-06-01	99.53	99.55	99.13	99.45	0
2023-05-31	100.33	100.33	99.10	99.20	0
2023-05-30	99.90	99.95	99.00	99.75	0
2023-05-29	99.73	99.73	99.73	99.73	0
2023-05-26	99.68	99.75	98.95	99.73	0
2023-05-25	99.50	100.48	98.98	99.98	0
2023-05-24	100.70	100.70	100.00	100.48	8,000
2023-05-23	101.25	101.25	100.88	100.93	8,000
2023-05-22	101.03	101.60	101.03	101.25	0
2023-05-19	102.25	102.25	101.23	101.25	30,000
2023-05-18	101.95	102.58	101.95	102.20	0
2023-05-17	102.05	102.65	102.03	102.50	0
2023-05-16	102.13	102.90	102.13	102.50	0
2023-05-15	102.30	102.98	102.30	102.65	0
2023-05-12	102.58	103.08	102.58	102.75	0
2023-05-11	103.50	103.63	102.65	102.75	0
2023-05-10	103.50	103.63	102.25	102.65	0
2023-05-09	103.50	103.63	102.25	102.25	0
2023-05-08	102.53	102.53	102.53	102.53	0
2023-05-05	102.13	102.85	101.95	102.53	0
2023-05-04	103.50	103.63	102.60	102.75	0
2023-05-03	102.43	102.75	102.43	102.75	0
2023-05-02	102.75	102.88	102.55	102.55	0
2023-05-01	102.63	102.63	102.63	102.63	0
2023-04-28	103.50	103.50	102.50	102.63	0
2023-04-27	102.75	102.75	100.25	102.63	0
2023-04-26	102.75	102.75	102.75	102.75	0
2023-04-25	102.60	102.78	102.60	102.75	0
2023-04-24	103.50	103.63	102.68	102.75	0
2023-04-21	101.75	102.75	101.75	102.75	0
2023-04-20	103.50	103.50	102.48	102.73	0
2023-04-19	103.50	103.63	102.48	102.65	0
2023-04-18	103.50	104.00	102.65	102.75	0
2023-04-17	103.50	103.50	102.53	103.03	0
2023-04-14	102.78	103.30	102.78	103.05	0
2023-04-13	102.55	103.25	102.55	103.18	0
2023-04-12	102.63	103.40	102.58	103.03	0
2023-04-11	102.93	103.43	102.93	103.10	0
2023-04-10	103.45	103.45	103.45	103.45	0
2023-04-07	103.45	103.45	103.45	103.45	0
2023-04-06	102.58	103.53	102.58	103.45	0
2023-04-05	103.50	103.50	102.80	103.50	0
2023-04-04	103.05	103.55	103.05	103.30	0
2023-04-03	102.68	103.50	102.68	103.50	0
2023-03-31	103.03	103.18	102.90	103.15	0
2023-03-30	102.50	103.30	102.50	103.00	0
2023-03-29	101.60	103.35	98.05	103.00	0
2023-03-28	103.55	103.55	103.00	103.28	0
2023-03-27	103.95	103.95	103.38	103.60	0
2023-03-24	104.25	104.28	103.50	103.75	0
2023-03-23	105.00	105.00	103.68	103.68	0
2023-03-22	104.20	104.20	103.35	103.68	0
2023-03-21	103.88	103.88	103.58	103.78	0
2023-03-20	106.00	106.00	103.08	103.88	0
2023-03-17	107.00	107.00	104.53	104.83	0
2023-03-16	104.95	104.95	104.60	104.85	0
2023-03-15	105.08	105.08	104.80	104.80	0
2023-03-14	105.65	105.75	104.80	104.80	0
2023-03-13	105.30	105.30	104.75	104.80	0
2023-03-10	104.98	105.00	104.75	104.75	0
2023-03-09	107.00	107.00	104.50	104.75	0
2023-03-08	107.00	107.00	104.75	104.75	0
2023-03-07	104.88	107.00	104.50	104.75	0
2023-03-06	104.80	104.80	104.50	104.75	0
2023-03-03	104.70	104.75	104.50	104.75	0
2023-03-02	104.88	104.88	104.65	104.70	0
2023-03-01	107.00	107.00	104.50	104.75	0
2023-02-28	105.03	105.03	104.73	104.85	0
2023-02-27	105.20	105.30	104.83	104.95	0
2023-02-24	105.53	105.63	105.03	105.18	0
2023-02-23	106.75	106.88	103.25	105.43	0
2023-02-22	104.83	105.45	104.83	105.43	0
2023-02-21	106.08	106.75	105.30	105.43	0
2023-02-20	105.95	106.75	105.95	106.13	0
2023-02-17	107.00	107.00	105.68	105.90	0
2023-02-16	106.13	106.38	105.83	106.03	0
2023-02-15	106.03	106.73	103.95	106.40	0
2023-02-14	106.83	107.00	106.75	106.75	0
2023-02-13	106.95	106.95	106.30	106.78	0
2023-02-10	107.78	107.78	106.85	106.90	0
2023-02-09	107.23	107.98	106.75	107.78	0
2023-02-08	107.65	107.68	106.65	107.23	0
2023-02-07	107.10	107.53	106.45	106.75	0
2023-02-06	108.13	108.13	107.78	107.80	0
2023-02-03	106.75	108.63	106.75	108.33	0
2023-02-02	106.63	107.85	106.63	107.83	0
2023-02-01	105.50	106.55	105.50	106.38	0
2023-01-31	106.35	106.53	106.10	106.38	0
2023-01-30	106.03	106.40	105.50	106.38	0
2023-01-27	106.03	106.03	105.38	105.93	0
2023-01-26	106.25	106.38	105.83	105.98	0
2023-01-25	105.50	106.55	105.50	106.28	0
2023-01-24	105.58	106.00	105.23	105.68	0
2023-01-23	105.95	106.23	105.38	105.38	0
2023-01-20	105.50	106.48	105.50	105.93	0
2023-01-19	106.38	106.70	105.98	106.43	0
2023-01-18	105.50	106.50	105.50	106.50	0
2023-01-17	105.85	105.85	105.00	105.73	0
2023-01-16	105.00	105.98	105.00	105.93	0
2023-01-13	105.93	106.48	105.93	105.98	0
2023-01-12	105.63	106.13	105.63	105.95	0
2023-01-11	105.38	105.73	105.20	105.63	0
2023-01-10	104.50	105.10	104.50	105.08	0
2023-01-09	105.13	105.15	104.95	105.13	0
2023-01-06	104.88	105.13	104.65	105.10	0
2023-01-05	104.85	104.93	104.65	104.73	0
2023-01-04	104.35	104.93	104.05	104.88	0
2023-01-03	103.25	104.13	103.25	104.00	0
2023-01-02	103.75	103.75	103.75	103.75	0
2022-12-30	103.75	103.75	103.30	103.75	0
2022-12-29	104.50	104.50	103.38	103.75	0
2022-12-28	104.50	104.50	103.33	103.75	0
2022-12-27	104.08	104.08	104.08	104.08	0
2022-12-26	104.08	104.08	104.08	104.08	0
2022-12-23	104.50	104.50	101.00	104.08	0
2022-12-22	104.03	104.23	103.95	104.18	0
2022-12-21	104.00	104.50	100.00	104.05	0
2022-12-20	104.50	104.50	103.25	103.75	1,140
2022-12-19	104.50	104.50	103.55	104.08	0
2022-12-16	105.43	105.43	104.38	104.50	0
2022-12-15	104.95	105.13	104.63	104.93	0
2022-12-14	104.05	104.70	100.05	104.60	0
2022-12-13	104.50	104.63	104.50	104.50	27,900
2022-12-12	104.55	104.78	104.45	104.50	0
2022-12-09	104.80	104.80	103.90	104.50	0
2022-12-08	104.90	105.00	104.68	104.78	0
2022-12-07	104.50	104.88	104.50	104.88	0
2022-12-06	104.50	104.83	104.43	104.68	0
2022-12-05	103.75	104.63	99.75	104.50	0
2022-12-02	103.75	104.68	99.75	104.38	0
2022-12-01	103.75	104.38	99.75	104.38	0
2022-11-30	104.25	104.50	103.85	104.38	0
2022-11-29	104.25	104.25	104.05	104.25	0
2022-11-28	103.50	104.25	103.50	104.20	0
2022-11-25	105.48	105.48	101.40	103.50	0
2022-11-24	104.20	104.50	104.03	104.08	0
2022-11-23	103.65	104.10	102.80	103.95	0
2022-11-22	102.50	102.93	102.50	102.68	0
2022-11-21	102.50	102.53	101.70	102.50	0
2022-11-18	101.70	101.73	101.50	101.73	0
2022-11-17	101.50	102.03	101.50	101.70	0
2022-11-16	101.00	101.93	100.75	101.85	0
2022-11-15	101.00	101.00	100.63	100.78	0
2022-11-14	100.00	100.63	100.00	100.63	0
2022-11-11	100.90	100.93	99.90	100.25	0
2022-11-10	99.65	100.93	99.65	100.80	0
2022-11-09	100.00	100.00	99.65	99.85	0
2022-11-08	100.00	100.05	96.50	99.70	0
2022-11-07	99.95	99.95	99.78	99.78	0
2022-11-04	99.65	100.03	99.58	99.95	0
2022-11-03	100.00	100.20	99.55	99.95	0
2022-11-02	99.60	100.10	96.35	100.08	0
2022-11-01	99.28	99.68	99.15	99.40	0
2022-10-31	98.73	99.25	98.53	99.13	0
2022-10-28	98.28	99.10	97.83	99.00	0
2022-10-27	97.90	97.90	97.00	97.65	0
2022-10-26	96.78	97.13	96.75	97.13	0
2022-10-25	96.23	96.90	95.50	96.75	0
2022-10-24	93.20	95.50	89.60	95.50	0
2022-10-21	94.95	94.95	94.13	94.40	0
2022-10-20	95.00	95.00	94.30	94.78	0
2022-10-19	93.35	94.78	93.35	94.70	0
2022-10-18	94.00	94.00	93.05	93.35	2,140
2022-10-17	90.63	93.00	90.63	93.00	0
2022-10-14	90.00	92.00	90.00	91.88	0
2022-10-13	89.45	90.45	89.45	90.00	0
2022-10-12	90.08	90.70	89.45	89.85	0
2022-10-11	90.90	91.03	90.60	90.70	0
2022-10-10	92.50	92.75	89.75	91.43	0
2022-10-07	92.35	92.85	89.00	92.68	0
2022-10-06	92.50	92.98	89.55	92.90	0
2022-10-05	93.85	93.85	90.25	92.70	0
2022-10-04	92.75	93.55	90.00	93.38	0
2022-10-03	92.00	92.78	89.20	92.75	0
2022-09-30	92.00	92.60	89.70	92.60	0
2022-09-29	93.50	93.50	90.30	92.53	0
2022-09-28	91.43	93.08	88.45	92.30	0
2022-09-27	93.65	94.78	91.00	93.38	0
2022-09-26	95.28	95.28	92.00	93.75	0
2022-09-23	97.95	99.13	97.30	98.25	0
2022-09-22	99.30	99.80	97.30	98.93	0
2022-09-21	99.65	99.78	99.38	99.65	0
2022-09-20	100.03	100.25	98.15	99.50	0
2022-09-19	100.25	100.25	100.25	100.25	0
2022-09-16	100.00	100.45	98.15	100.25	0
2022-09-15	100.40	100.48	98.15	100.25	0
2022-09-14	101.10	101.10	98.10	100.25	0
2022-09-13	100.40	100.53	98.00	100.20	1,750
2022-09-12	100.13	100.68	100.05	100.13	0
2022-09-09	99.25	100.15	98.00	99.88	0
2022-09-08	99.53	100.25	97.50	99.93	0
2022-09-07	98.98	101.10	97.50	100.23	0
2022-09-06	99.78	101.78	99.65	101.38	0
2022-09-05	102.10	102.15	100.85	101.75	0
2022-09-02	103.25	103.25	100.75	102.30	0
2022-09-01	102.98	102.98	102.25	102.40	0
2022-08-31	103.80	103.95	103.00	103.25	0
2022-08-30	104.20	104.93	101.05	104.18	0
2022-08-29	104.83	104.83	104.83	104.83	0
2022-08-26	105.00	105.00	102.50	104.83	0
2022-08-25	104.00	104.95	103.00	104.50	0
2022-08-24	105.25	105.78	104.00	104.93	0
2022-08-23	108.00	108.00	105.50	105.90	0
2022-08-22	106.25	107.83	106.00	106.93	0
2022-08-19	107.93	107.93	106.00	107.68	0
2022-08-18	107.48	108.75	105.50	108.25	0
2022-08-17	110.50	110.50	108.50	109.10	0
2022-08-16	110.00	110.83	108.50	110.28	0
2022-08-15	110.35	110.85	108.50	110.83	0
2022-08-12	110.70	110.70	110.28	110.40	0
2022-08-11	110.65	110.98	108.80	110.68	0
2022-08-10	110.78	111.10	108.80	110.95	0
2022-08-09	110.83	110.83	110.73	110.78	0
2022-08-08	109.60	110.93	108.80	110.45	0
2022-08-05	110.43	111.33	109.00	110.48	0
2022-08-04	110.08	111.30	108.50	111.25	0
2022-08-03	111.38	111.38	109.00	111.15	0
2022-08-02	111.13	111.50	109.00	111.25	0
2022-08-01	110.43	111.50	107.05	111.25	0
2022-07-29	110.15	110.18	106.95	108.80	0
2022-07-28	108.38	109.03	105.50	108.75	0
2022-07-27	108.90	108.90	105.50	108.03	0
2022-07-26	109.48	109.53	106.70	108.18	0
2022-07-25	108.93	108.93	106.05	108.53	0
2022-07-22	107.60	108.53	104.65	108.28	0
2022-07-21	106.60	106.75	103.65	106.73	0
2022-07-20	106.03	106.65	103.25	106.35	0
2022-07-19	105.50	106.10	100.50	105.78	0
2022-07-18	106.03	106.03	103.00	105.78	0
2022-07-15	106.00	106.43	103.35	105.93	0
2022-07-14	106.30	106.30	103.65	105.93	0
2022-07-13	106.10	106.50	105.60	106.33	0
2022-07-12	105.65	106.48	103.00	106.15	0
2022-07-11	105.00	105.73	102.25	105.48	0
2022-07-08	105.50	105.75	102.90	105.03	0
2022-07-07	105.80	105.80	103.10	105.55	0
2022-07-06	105.50	106.20	102.50	105.63	0
2022-07-05	106.00	106.03	102.50	105.98	0
2022-07-04	106.03	106.03	102.95	105.80	0
2022-07-01	105.03	106.23	104.83	105.95	0
2022-06-30	104.80	105.05	102.50	105.00	0
2022-06-29	104.60	104.98	102.50	104.98	0
2022-06-28	105.20	105.20	102.55	104.75	0
2022-06-27	106.03	106.03	103.20	105.23	0
2022-06-24	106.13	106.38	103.70	105.90	0
2022-06-23	104.95	106.15	102.25	106.10	0
2022-06-22	104.63	105.38	104.63	105.28	0
2022-06-21	104.55	105.25	102.25	104.63	0
2022-06-20	105.75	105.75	100.75	104.68	0
2022-06-17	105.68	105.78	102.70	105.35	0
2022-06-16	106.68	106.68	104.05	105.55	0
2022-06-15	105.85	106.68	103.10	106.45	0
2022-06-14	106.48	107.58	105.40	106.15	0
2022-06-13	108.53	108.95	107.00	107.48	0
2022-06-10	109.85	110.65	108.60	109.10	0
2022-06-09	110.90	111.13	108.60	110.65	0
2022-06-08	111.43	111.43	108.80	111.15	0
2022-06-07	111.05	111.80	108.80	111.43	0
2022-06-06	111.83	111.83	111.45	111.63	0
2022-06-03	112.10	112.10	112.10	112.10	0
2022-06-02	112.10	112.10	112.10	112.10	0
2022-06-01	112.00	112.28	109.00	112.10	0
2022-05-31	113.33	113.33	110.50	112.18	0
2022-05-30	113.25	113.25	110.35	113.20	0
2022-05-27	112.50	113.40	110.00	113.30	0
2022-05-26	112.65	113.10	110.00	112.63	0
2022-05-25	113.00	113.00	108.00	112.63	0
2022-05-24	112.05	113.10	110.30	112.85	0
2022-05-23	112.60	112.95	110.05	112.50	0
2022-05-20	112.68	112.98	110.50	112.93	0
2022-05-19	113.25	113.63	110.60	113.00	0
2022-05-18	113.40	113.85	110.75	113.55	0
2022-05-17	114.35	114.43	109.35	113.35	0
2022-05-16	114.00	114.43	111.00	114.40	0
2022-05-13	114.75	114.75	109.75	114.30	0
2022-05-12	113.50	114.55	110.25	114.53	0
2022-05-11	112.25	113.68	110.65	113.38	0
2022-05-10	112.00	113.08	109.00	112.95	4,200
2022-05-09	112.35	112.53	109.70	112.48	0
2022-05-06	113.70	113.80	111.00	112.75	0
2022-05-05	113.65	114.65	113.63	113.63	0
2022-05-04	113.53	113.63	111.00	113.63	0
2022-05-03	114.05	114.43	112.75	113.70	0
2022-05-02	114.90	114.90	114.90	114.90	0
2022-04-29	115.20	115.30	110.20	114.90	0
2022-04-28	115.20	115.85	112.50	115.15	0
2022-04-27	115.90	115.98	110.90	115.45	0
2022-04-26	116.75	116.75	113.75	116.15	0
2022-04-25	115.50	116.40	113.75	116.20	0
2022-04-22	115.75	116.43	114.00	116.05	0
2022-04-21	117.00	117.00	114.25	116.43	0
2022-04-20	116.60	117.35	116.53	117.03	0
2022-04-19	117.43	117.60	115.00	116.68	0
2022-04-18	118.05	118.05	118.05	118.05	0
2022-04-15	118.05	118.05	118.05	118.05	0
2022-04-14	118.13	118.38	115.45	118.05	0
2022-04-13	118.45	120.73	118.00	118.23	0
2022-04-12	118.18	119.70	118.00	119.63	0
2022-04-11	121.00	121.00	118.00	119.93	0
2022-04-08	121.00	121.00	118.00	120.18	0
2022-04-07	119.75	120.45	118.00	120.18	0
2022-04-06	121.25	121.25	116.25	120.18	520
2022-04-05	121.25	121.25	118.00	120.58	0
2022-04-04	119.88	120.85	117.10	120.85	0
2022-04-01	120.15	120.15	115.75	119.43	0
2022-03-31	119.50	119.65	116.85	119.55	0
2022-03-30	119.50	119.50	115.75	119.33	0
2022-03-29	119.50	119.50	115.75	119.30	0
2022-03-28	118.68	119.40	116.00	119.25	0
2022-03-25	119.00	119.08	116.00	119.08	0
2022-03-24	119.00	119.35	116.00	119.08	0
2022-03-23	119.00	119.35	116.00	119.15	0
2022-03-22	119.30	119.30	116.50	118.60	670
2022-03-21	120.48	120.48	117.35	119.33	0
2022-03-18	119.43	120.00	119.23	119.95	0
2022-03-17	118.80	119.53	116.10	119.38	0
2022-03-16	118.78	118.78	116.25	118.53	0
2022-03-15	118.68	119.10	116.25	118.93	0
2022-03-14	119.33	119.38	116.65	118.85	0
2022-03-11	119.23	119.60	116.90	119.33	0
2022-03-10	119.36	119.55	116.36	119.28	0
2022-03-09	119.00	119.60	116.60	119.06	0
2022-03-08	120.00	121.00	118.00	119.10	0
2022-03-07	122.40	122.40	118.00	120.28	0
2022-03-04	122.00	123.00	120.00	122.33	0
2022-03-03	123.00	123.00	120.00	122.53	0
2022-03-02	123.58	123.58	120.90	122.53	0
2022-03-01	120.53	122.95	118.00	122.95	0
2022-02-28	120.00	120.73	117.40	120.65	0
2022-02-25	120.68	120.68	117.90	120.38	0
2022-02-24	120.63	120.68	117.50	120.68	0
2022-02-23	120.63	120.68	117.50	120.65	0
2022-02-22	121.58	121.58	118.80	120.65	0
2022-02-21	121.55	121.55	121.38	121.38	0
2022-02-18	121.23	121.63	118.70	121.55	0
2022-02-17	120.35	121.30	115.35	121.28	0
2022-02-16	120.30	121.00	120.15	120.95	0
2022-02-15	120.35	120.60	117.60	120.35	0
2022-02-14	121.10	121.35	118.35	120.35	0
2022-02-11	121.28	121.38	121.00	121.08	0
2022-02-10	121.75	122.48	119.95	121.38	0
2022-02-09	121.75	122.55	121.75	122.48	0
2022-02-08	121.75	121.93	118.80	121.48	0
2022-02-07	122.23	122.63	120.25	121.48	0
2022-02-04	123.95	123.95	121.45	122.55	0
2022-02-03	125.50	125.73	123.00	123.95	0
2022-02-02	125.63	125.85	125.28	125.83	0
2022-02-01	125.20	125.88	123.40	125.68	0
2022-01-31	125.88	126.40	123.40	125.70	0
2022-01-28	126.50	126.55	123.80	126.28	0
2022-01-27	127.13	127.43	125.00	126.80	0
2022-01-26	127.80	127.80	127.53	127.55	0
2022-01-25	128.28	128.28	127.65	127.80	0
2022-01-24	128.38	128.53	125.60	128.33	0
2022-01-21	128.00	128.53	125.70	128.35	0
2022-01-20	127.90	128.23	127.83	128.18	0
2022-01-19	128.45	128.53	126.50	128.00	0
2022-01-18	129.00	129.50	124.00	128.88	0
2022-01-17	129.35	129.38	126.50	129.15	0
2022-01-14	129.93	129.95	127.20	129.45	0
2022-01-13	129.68	130.03	126.95	129.98	0
2022-01-12	129.38	129.50	126.70	129.40	0
2022-01-11	129.15	129.50	126.70	129.40	0
2022-01-10	129.45	129.50	126.85	129.33	0
2022-01-07	129.75	129.95	129.48	129.65	0
2022-01-06	130.25	130.58	128.25	129.83	0
2022-01-05	131.00	131.75	128.25	130.75	0
2022-01-04	131.95	131.95	130.75	130.78	0
2022-01-03	131.95	131.95	131.95	131.95	0
2021-12-31	131.80	132.08	129.40	131.95	0
2021-12-30	131.38	132.90	129.40	131.93	0
2021-12-29	132.35	132.35	129.75	131.68	0
2021-12-28	132.40	132.40	132.40	132.40	0
2021-12-27	132.40	132.40	132.40	132.40	0
2021-12-24	132.48	132.90	129.80	132.40	0
2021-12-23	133.50	133.50	130.15	132.35	0
2021-12-22	132.93	133.50	130.25	132.80	0
2021-12-21	133.93	133.93	131.10	132.93	0
2021-12-20	134.20	134.48	131.70	133.93	0
2021-12-17	134.30	134.38	131.55	134.05	0
2021-12-16	134.50	134.50	131.75	134.08	0
2021-12-15	134.90	134.90	130.00	134.43	0
2021-12-14	134.90	134.90	132.25	134.43	0
2021-12-13	134.58	134.58	131.75	134.58	0
2021-12-10	134.35	134.50	131.60	134.45	0
2021-12-09	134.23	134.43	134.23	134.40	0
2021-12-08	134.60	134.70	131.85	134.25	0
2021-12-07	134.25	134.25	129.25	133.93	0
2021-12-06	132.50	133.88	131.40	133.85	0
2021-12-03	133.50	133.70	129.00	133.68	0
2021-12-02	133.35	133.58	130.60	133.50	0
2021-12-01	133.30	133.30	130.55	133.23	0
2021-11-30	133.00	133.53	128.00	133.23	0
2021-11-29	133.00	133.30	129.75	132.95	0
2021-11-26	133.25	133.38	129.75	133.30	0
2021-11-25	132.35	133.25	129.75	132.45	0
2021-11-24	133.25	133.25	129.75	132.35	0
2021-11-23	133.08	133.13	130.30	132.63	0
2021-11-22	133.90	134.15	131.20	133.30	0
2021-11-19	133.00	134.15	128.00	133.90	0
2021-11-18	132.90	133.55	130.30	133.40	0
2021-11-17	132.85	132.95	132.65	132.88	0
2021-11-16	133.50	133.50	130.00	133.00	0
2021-11-15	134.05	134.43	131.35	133.53	0
2021-11-12	134.18	134.33	131.45	134.13	0
2021-11-11	133.75	134.38	131.55	134.20	0
2021-11-10	133.50	134.75	130.00	134.30	0
2021-11-09	135.20	135.20	130.20	134.75	0
2021-11-08	135.35	135.35	130.35	134.60	0
2021-11-05	133.50	134.70	133.40	134.68	0
2021-11-04	132.65	133.58	129.95	133.45	0
2021-11-03	133.15	133.20	130.30	132.70	0
2021-11-02	133.15	133.15	129.65	133.00	0
2021-11-01	133.18	133.18	130.40	132.83	0
2021-10-29	133.90	133.90	131.20	133.05	0
2021-10-28	133.20	134.40	129.65	133.48	0
2021-10-27	133.20	133.65	129.65	133.55	0
2021-10-26	133.00	133.00	129.65	132.85	0
2021-10-25	132.60	132.73	129.65	132.48	0
2021-10-22	132.65	132.65	129.65	132.30	0
2021-10-21	132.80	132.80	129.80	132.13	0
2021-10-20	133.00	133.00	130.00	132.45	0
2021-10-19	133.10	133.10	130.00	132.60	0
2021-10-18	133.10	133.10	130.10	132.75	0
2021-10-15	133.90	133.90	130.10	133.10	0
2021-10-14	134.50	134.50	129.50	133.50	0
2021-10-13	132.68	133.50	130.00	133.13	0
2021-10-12	132.85	133.00	130.50	132.70	0
2021-10-11	134.80	134.80	131.80	133.00	0
2021-10-08	134.80	134.80	131.80	133.98	0
2021-10-07	134.80	134.95	131.90	134.48	0
2021-10-06	134.83	135.25	133.00	134.60	0
2021-10-05	136.00	136.00	133.15	135.25	0
2021-10-04	135.50	136.00	133.00	135.83	0
2021-10-01	135.50	136.10	133.00	135.80	0
2021-09-30	136.00	136.23	133.55	135.65	0
2021-09-29	136.00	136.45	133.00	136.23	0
2021-09-28	136.50	137.00	134.00	136.23	0
2021-09-27	136.75	137.13	131.75	136.83	0
2021-09-24	139.40	139.40	135.90	137.03	0
2021-09-23	138.45	138.58	135.95	137.93	0
2021-09-22	138.15	139.73	136.30	138.55	0
2021-09-21	138.15	139.73	136.30	138.70	0
2021-09-20	138.38	138.70	138.38	138.63	0
2021-09-17	139.80	139.80	136.30	138.43	0
2021-09-16	139.80	139.80	136.30	138.70	0
2021-09-15	138.85	139.80	136.30	138.93	0
2021-09-14	139.80	139.80	136.30	139.18	0
2021-09-13	138.70	140.05	136.55	139.13	0
2021-09-10	140.05	140.05	136.55	139.18	0
2021-09-09	138.90	139.35	136.40	139.30	0
2021-09-08	140.20	140.20	136.70	139.33	0
2021-09-07	139.75	139.75	139.28	139.28	0
2021-09-06	139.35	139.80	136.80	139.78	0
2021-09-03	139.35	140.20	134.35	139.50	0
2021-09-02	139.35	140.08	137.05	139.93	0
2021-09-01	139.35	139.85	136.75	139.83	0
2021-08-31	139.50	140.35	137.35	139.55	0
2021-08-30	139.98	139.98	139.98	139.98	0
2021-08-27	139.50	140.00	134.50	139.98	0
2021-08-26	140.30	140.30	136.70	139.73	0
2021-08-25	140.20	140.53	136.70	139.83	0
2021-08-24	140.20	140.78	136.70	140.58	0
2021-08-23	140.50	140.68	135.50	140.58	0
2021-08-20	140.20	140.85	136.70	140.75	0
2021-08-19	140.20	140.78	136.70	140.63	0
2021-08-18	140.43	140.73	137.60	140.43	0
2021-08-17	140.40	140.90	137.55	140.43	1,220
2021-08-16	140.05	140.63	136.55	140.38	0
2021-08-13	140.05	140.53	136.55	140.38	0
2021-08-12	140.33	140.33	137.50	140.33	0
2021-08-11	140.43	140.43	137.55	140.33	0
2021-08-10	140.05	140.55	137.50	140.43	0
2021-08-09	140.88	140.88	138.05	140.33	0
2021-08-06	140.88	140.88	138.05	140.80	0
2021-08-05	141.15	141.15	138.35	140.78	0
2021-08-04	140.05	140.95	136.55	140.95	0
2021-08-03	140.93	140.93	138.10	140.83	0
2021-08-02	140.30	140.85	140.30	140.83	0
2021-07-30	140.05	140.50	136.55	140.30	0
2021-07-29	140.28	140.38	137.45	140.35	0
2021-07-28	140.50	140.70	137.65	140.28	0
2021-07-27	140.35	140.70	137.50	140.53	0
2021-07-26	139.50	140.45	136.00	140.23	0
2021-07-23	140.28	140.28	137.45	140.13	0
2021-07-22	140.00	140.33	137.25	140.33	0
2021-07-21	140.53	140.58	137.80	140.03	0
2021-07-20	140.50	140.68	137.75	140.33	0
2021-07-19	139.65	140.58	137.00	140.40	0
2021-07-16	139.23	139.68	136.65	139.63	0
2021-07-15	139.48	140.05	136.75	139.25	0
2021-07-14	139.18	139.53	136.30	139.48	0
2021-07-13	139.18	139.18	136.30	139.18	0
2021-07-12	139.75	139.75	136.25	139.35	0
2021-07-09	139.73	139.73	136.85	139.10	0
2021-07-08	139.50	140.33	136.00	140.03	0
2021-07-07	139.58	140.08	136.75	139.60	0
2021-07-06	138.58	139.08	135.70	139.05	0
2021-07-05	137.65	138.48	134.15	138.43	0
2021-07-02	138.28	138.58	138.28	138.45	0
2021-07-01	137.50	138.33	134.00	138.25	0
2021-06-30	138.10	138.35	135.45	138.33	0
2021-06-29	138.13	138.13	137.25	138.10	0
2021-06-28	137.50	138.13	135.00	138.13	0
2021-06-25	137.25	138.08	133.75	137.85	0
2021-06-24	137.68	138.08	134.85	138.05	0
2021-06-23	137.25	137.65	134.80	137.65	0
2021-06-22	137.75	137.75	137.55	137.65	0
2021-06-21	137.35	138.05	134.50	137.80	0
2021-06-18	137.00	137.35	133.50	137.35	0
2021-06-17	138.00	138.00	133.50	137.35	0
2021-06-16	137.00	137.93	135.20	137.90	0
2021-06-15	138.33	138.33	135.45	137.93	0
2021-06-14	138.63	138.63	135.75	138.00	0
2021-06-11	138.00	138.15	135.30	137.88	0
2021-06-10	136.50	137.78	135.25	137.65	0
2021-06-09	136.50	137.63	134.80	137.63	0
2021-06-08	137.25	137.43	134.40	137.43	0
2021-06-07	137.15	137.43	134.60	137.20	0
2021-06-04	136.40	137.30	131.40	137.30	0
2021-06-03	136.40	137.20	131.40	136.95	0
2021-06-02	136.73	137.23	133.95	137.20	0
2021-06-01	136.70	137.03	134.20	136.68	0
2021-05-28	136.63	137.10	136.53	137.00	0
2021-05-27	136.15	137.23	132.65	136.65	0
2021-05-26	136.45	137.10	133.65	137.08	0
2021-05-25	136.45	136.45	133.65	136.45	0
2021-05-24	136.15	136.50	133.30	136.45	0
2021-05-21	136.15	136.25	133.15	136.10	0
2021-05-20	135.75	136.15	132.65	136.00	0
2021-05-19	136.35	136.35	132.85	135.55	0
2021-05-18	135.93	136.23	133.15	136.03	0
2021-05-17	135.95	136.18	133.15	135.95	0
2021-05-14	136.35	136.35	132.85	135.95	0
2021-05-13	136.05	136.13	133.40	135.60	0
2021-05-12	136.75	136.75	133.90	136.15	0
2021-05-11	136.90	137.48	133.40	136.78	0
2021-05-10	137.58	137.58	134.35	137.50	0
2021-05-07	136.85	137.73	134.60	137.60	0
2021-05-06	137.33	137.48	134.45	137.45	0
2021-05-05	137.23	137.38	134.30	137.33	0
2021-05-04	137.00	137.50	134.25	137.45	0
2021-04-30	137.00	137.23	134.30	137.00	0
2021-04-29	137.48	137.48	134.65	136.98	0
2021-04-28	137.63	137.63	137.10	137.48	0
2021-04-27	138.03	138.03	135.15	137.65	0
2021-04-26	137.90	137.90	133.15	137.75	0
2021-04-23	138.30	138.50	135.65	137.78	0
2021-04-22	137.75	137.93	137.73	137.80	0
2021-04-21	138.38	138.40	135.60	137.78	0
2021-04-20	137.73	137.90	137.63	137.88	0
2021-04-19	137.90	137.95	135.15	137.75	0
2021-04-16	138.08	138.08	134.95	137.55	0
2021-04-15	137.08	137.63	134.25	137.60	0
2021-04-14	137.35	137.50	134.65	137.00	0
2021-04-13	137.05	137.23	134.25	137.20	0
2021-04-12	136.95	137.23	134.40	137.03	0
2021-04-09	137.25	137.25	134.45	136.95	0
2021-04-08	136.50	137.30	134.05	137.23	0
2021-04-07	138.00	138.00	135.25	136.88	0
2021-04-06	137.45	137.45	137.35	137.35	0
2021-04-01	136.50	137.50	133.00	137.48	0
2021-03-31	136.98	136.98	134.20	136.85	0
2021-03-30	137.40	137.40	136.70	136.88	0
2021-03-29	136.25	138.00	131.25	137.40	0
2021-03-26	138.10	138.10	135.35	137.53	0
2021-03-25	137.75	137.93	135.25	137.68	0
2021-03-24	137.43	137.68	134.95	137.50	0
2021-03-23	135.50	136.75	133.50	136.70	0
2021-03-22	136.15	136.40	136.15	136.23	0
2021-03-19	135.73	136.38	133.00	136.18	0
2021-03-18	135.00	136.75	133.50	135.78	0
2021-03-17	136.83	136.85	134.05	136.38	0
2021-03-16	136.80	137.15	136.75	136.95	0
2021-03-15	136.33	136.85	133.80	136.80	0
2021-03-12	137.88	137.88	134.55	136.45	0
2021-03-11	137.40	137.95	137.23	137.30	0
2021-03-10	137.35	137.50	134.50	137.40	0
2021-03-09	137.18	137.65	137.18	137.35	0
2021-03-08	136.98	137.28	134.50	137.20	0
2021-03-05	137.40	137.40	134.65	137.15	0
2021-03-04	137.25	138.03	134.50	137.75	0
2021-03-03	138.18	138.38	135.45	137.38	0
2021-03-02	137.45	138.40	134.60	138.38	0
2021-03-01	136.58	137.60	134.50	137.55	0
2021-02-26	137.25	137.75	134.50	137.05	0
2021-02-25	138.08	138.08	135.00	137.53	0
2021-02-24	137.15	138.63	135.00	138.25	0
2021-02-23	138.95	138.95	138.43	138.58	0
2021-02-22	141.00	141.00	137.00	139.13	0
2021-02-19	140.38	140.48	137.50	139.60	0
2021-02-18	141.20	141.35	138.35	140.48	0
2021-02-17	141.35	141.60	138.55	141.55	0
2021-02-16	142.05	142.18	139.15	141.28	0
2021-02-15	141.93	142.63	139.65	142.00	0
2021-02-12	142.58	142.60	139.65	141.95	0
2021-02-11	143.00	143.48	140.30	142.48	0
2021-02-10	143.08	143.33	140.20	143.08	0
2021-02-09	143.13	143.28	140.15	143.08	0
2021-02-08	141.40	143.00	136.40	143.00	0
2021-02-05	143.15	143.25	140.30	142.70	0
2021-02-04	142.30	143.83	138.35	143.03	0
2021-02-03	144.13	144.13	140.70	143.73	0
2021-02-02	143.90	143.90	140.90	143.73	0
2021-02-01	143.70	143.95	140.95	143.80	0
2021-01-29	143.10	144.28	139.15	143.78	0
2021-01-28	143.10	144.90	138.60	144.28	0
2021-01-27	144.15	145.15	139.15	144.90	0
2021-01-26	145.25	145.25	142.75	145.13	0
2021-01-25	144.88	145.18	142.05	145.15	0
2021-01-22	144.68	144.90	144.53	144.85	0
2021-01-21	145.10	145.13	144.53	144.73	0
2021-01-20	144.90	145.00	142.05	144.88	0
2021-01-19	144.50	144.88	141.70	144.80	0
2021-01-18	143.63	144.75	141.75	144.50	0
2021-01-15	144.65	144.70	144.38	144.65	0
2021-01-14	144.58	144.68	141.65	144.63	0
2021-01-13	144.23	144.70	141.35	144.55	0
2021-01-12	145.53	145.53	142.70	144.35	5,070
2021-01-11	144.40	146.08	143.25	145.95	0
2021-01-08	145.65	146.05	143.25	145.85	0
2021-01-07	144.00	146.18	139.60	145.58	0
2021-01-06	143.50	145.98	143.23	145.78	0
2021-01-05	145.80	145.80	142.10	143.65	0
2021-01-04	143.80	144.90	141.30	143.63	0
2020-12-31	142.90	143.23	140.00	143.18	0
2020-12-30	144.28	144.28	140.60	143.03	0
2020-12-29	142.25	142.95	142.25	142.93	0
2020-12-24	142.98	142.98	139.45	142.25	0
2020-12-23	140.00	141.63	137.50	141.60	0
2020-12-22	140.00	142.50	135.00	141.63	0
2020-12-21	140.00	142.70	135.00	142.35	0
2020-12-18	139.85	142.35	134.85	142.30	0
2020-12-17	139.85	142.15	138.40	141.95	0
2020-12-16	139.85	141.63	138.05	141.43	0
2020-12-15	139.85	141.58	134.85	141.25	1,640
2020-12-14	140.00	141.80	135.00	141.48	0
2020-12-11	140.00	142.05	135.00	141.80	0
2020-12-10	139.50	142.13	134.50	141.88	0
2020-12-09	140.95	141.75	138.50	141.50	0
2020-12-08	141.75	141.75	138.25	140.95	0
2020-12-07	140.25	140.83	137.75	140.83	0
2020-12-04	138.88	140.38	137.50	140.25	0
2020-12-03	140.13	140.13	140.13	140.13	0
2020-12-02	139.75	140.25	136.25	140.13	0
2020-12-01	140.25	140.25	136.50	139.63	0
2020-11-30	140.75	140.88	137.50	140.00	0
2020-11-27	140.50	140.50	138.25	140.38	0
2020-11-26	140.88	140.88	137.50	140.50	0
2020-11-25	140.38	140.38	137.00	140.38	0
2020-11-24	138.25	139.88	133.25	139.88	0
2020-11-23	137.63	137.63	137.50	137.50	0
2020-11-20	137.25	137.63	137.25	137.63	0
2020-11-19	137.00	137.25	132.00	137.25	0
2020-11-18	137.50	137.50	134.00	136.63	0
2020-11-17	137.13	137.13	133.75	136.25	0
2020-11-16	136.00	136.13	132.00	136.13	0
2020-11-13	135.88	135.88	132.00	134.75	0
2020-11-12	134.25	134.63	131.25	134.63	0
2020-11-11	133.75	134.38	131.25	134.25	0
2020-11-10	135.13	135.13	131.50	134.38	0
2020-11-09	135.00	135.00	131.25	134.38	0
2020-11-06	134.75	134.75	131.00	134.13	0
2020-11-05	134.00	134.00	129.00	134.00	0
2020-11-04	132.63	133.50	132.30	133.50	0
2020-11-03	132.60	132.63	127.60	132.63	0
2020-11-02	131.75	132.13	128.00	131.75	0
2020-10-30	132.25	132.40	128.50	131.65	0
2020-10-29	132.88	132.88	129.00	132.50	0
2020-10-28	133.25	133.38	129.50	133.00	0
2020-10-27	132.75	133.25	129.00	133.25	0
2020-10-26	132.75	133.13	129.00	132.75	0
2020-10-23	132.35	132.38	128.50	132.25	0
2020-10-22	132.25	132.63	128.50	132.25	0
2020-10-21	132.38	132.50	128.50	132.13	0
2020-10-20	131.68	132.50	128.75	132.25	0
2020-10-16	133.00	133.00	128.00	131.93	0
2020-10-15	132.38	132.38	128.50	132.05	0
2020-10-14	132.75	132.75	129.00	131.75	0
2020-10-13	131.50	131.75	131.50	131.75	0
2020-10-12	132.80	132.80	127.80	131.50	0
2020-10-09	130.00	131.63	125.50	131.50	0
2020-10-08	132.13	132.13	128.25	131.50	0
2020-10-07	131.18	131.63	128.75	131.38	0
2020-10-06	132.63	132.63	128.75	131.50	0
2020-10-05	133.00	133.00	128.75	131.63	0
2020-10-02	132.75	132.88	129.00	131.63	0
2020-10-01	133.00	133.00	128.50	131.75	0
2020-09-30	132.38	132.38	128.50	131.50	0
2020-09-29	131.13	131.50	127.25	131.50	0
2020-09-28	130.88	130.88	127.00	130.88	0
2020-09-25	131.00	131.00	127.00	131.00	0
2020-09-24	131.63	131.75	128.00	131.13	0
2020-09-23	130.00	131.50	125.50	131.38	0
2020-09-22	133.50	133.50	129.25	131.50	0
2020-09-21	133.25	133.25	129.25	131.88	0
2020-09-18	132.75	132.75	127.75	131.88	0
2020-09-17	131.75	131.75	126.75	131.50	0
2020-09-16	131.20	131.50	126.20	131.00	0
2020-09-15	131.20	131.20	126.20	130.35	0
2020-09-14	130.00	130.55	125.50	130.55	0
2020-09-11	131.60	131.60	126.60	130.55	0
2020-09-10	131.75	131.75	126.75	131.25	0
2020-09-09	133.00	133.00	128.00	131.25	0
2020-09-08	132.65	132.65	127.65	129.75	0
2020-09-07	132.65	132.65	127.65	129.75	0
2020-09-04	133.00	133.00	128.00	129.75	0
2020-09-03	129.75	131.13	125.25	129.75	0
2020-09-02	131.75	131.75	126.75	129.75	0
2020-09-01	131.75	131.75	126.75	129.75	0
2020-08-28	129.75	130.38	125.25	129.75	0
2020-08-27	131.50	131.50	126.50	129.75	0
2020-08-26	132.15	132.15	127.15	129.75	0
2020-08-25	132.50	132.50	127.50	129.75	0
2020-08-24	132.50	132.50	127.50	129.75	0
2020-08-21	132.15	132.15	127.15	129.75	0
2020-08-20	132.15	132.15	127.15	129.75	0
2020-08-19	132.15	132.15	127.15	129.75	0
2020-08-18	132.15	132.15	127.15	129.75	0
2020-08-17	132.15	132.15	127.15	129.75	0
2020-08-14	132.15	132.15	127.15	129.75	0
2020-08-13	132.15	132.15	127.15	130.70	0
2020-08-12	132.15	132.15	127.15	129.75	0
2020-08-11	132.15	132.15	127.15	129.75	0
2020-08-10	132.15	132.15	127.15	129.75	0
2020-08-07	132.15	132.15	127.15	129.75	0
2020-08-06	131.65	131.65	126.65	129.75	0
2020-08-05	132.00	132.00	127.00	129.75	0
2020-08-04	131.80	131.80	126.80	129.75	0
2020-08-03	131.80	131.80	126.80	129.75	0
2020-07-31	131.80	131.80	126.80	129.75	0
2020-07-30	131.80	131.80	126.80	130.53	0
2020-07-29	131.80	131.80	126.80	130.53	0
2020-07-28	131.80	131.80	126.80	129.75	0
2020-07-27	131.40	131.40	126.40	129.75	0
2020-07-24	129.75	130.63	125.25	130.63	0
2020-07-23	132.00	132.00	127.00	129.75	0
2020-07-22	131.80	131.80	126.80	129.75	0
2020-07-21	131.35	131.35	126.35	129.75	0
2020-07-20	131.15	131.15	126.15	130.20	0
2020-07-17	131.15	131.15	126.15	130.20	0
2020-07-16	130.80	130.80	125.80	130.03	0
2020-07-15	130.80	130.80	125.80	129.75	0
2020-07-14	130.25	130.25	125.25	129.75	0
2020-07-13	129.75	129.88	125.25	129.75	0
2020-07-10	130.25	130.25	125.25	129.75	0
2020-07-09	130.25	130.25	125.25	129.75	0
2020-07-08	130.25	130.25	125.25	129.75	0
2020-07-07	130.00	130.00	125.25	129.75	0
2020-07-06	129.75	129.75	125.25	129.75	0
2020-07-03	129.50	129.75	125.25	129.75	0
2020-07-02	128.75	129.75	125.25	129.75	0
2020-07-01	129.00	129.75	125.25	129.75	0
2020-06-30	129.00	129.63	125.25	129.75	0
2020-06-29	129.00	129.68	124.00	129.85	0
2020-06-26	130.00	130.00	125.00	129.85	0
2020-06-25	130.00	130.00	125.00	129.85	0
2020-06-24	130.00	130.00	125.00	129.85	0
2020-06-23	129.85	129.85	125.35	129.85	0
2020-06-22	130.00	130.00	125.00	129.85	0
2020-06-19	130.00	130.00	125.35	129.85	0
2020-06-18	130.00	130.00	125.35	129.85	0
2020-06-17	130.00	130.00	125.35	129.85	0
2020-06-16	129.20	129.78	124.20	129.78	0
2020-06-15	129.75	129.85	124.75	129.85	0
2020-06-12	130.15	130.15	125.35	129.85	0
2020-06-11	130.75	130.75	125.75	129.85	0
2020-06-10	130.25	130.25	125.35	129.85	0
2020-06-09	130.50	130.50	125.50	129.85	0
2020-06-08	130.25	130.25	125.25	129.75	0
2020-06-05	130.00	130.00	125.00	129.25	0
2020-06-04	129.25	129.63	124.25	129.25	0
2020-06-03	130.50	130.50	125.50	129.25	0
2020-06-02	130.25	130.25	125.25	129.25	0
2020-06-01	130.85	130.85	125.85	130.05	0
2020-05-29	130.50	130.50	125.50	129.75	0
2020-05-28	130.25	130.25	125.25	129.75	0
2020-05-27	129.25	129.25	124.25	129.00	0
2020-05-26	129.00	129.00	124.00	129.00	0
2020-05-22	129.00	129.00	124.00	128.38	0
2020-05-21	127.75	128.38	124.00	128.38	0
2020-05-20	127.50	129.00	124.00	129.00	0
2020-05-19	127.50	129.00	122.50	129.00	0
2020-05-18	129.00	129.00	124.00	129.00	0
2020-05-15	128.25	129.00	124.00	129.00	0
2020-05-14	129.00	129.13	124.00	129.00	0
2020-05-13	129.25	129.25	124.25	129.00	0
2020-05-12	129.25	129.25	124.25	129.00	0
2020-05-11	129.25	129.25	124.25	129.00	0
2020-05-07	129.50	129.50	124.50	129.25	0
2020-05-06	129.00	129.25	124.00	129.00	0
2020-05-05	129.50	129.50	124.50	129.00	0
2020-05-04	129.50	129.50	124.50	128.00	0
2020-05-01	128.00	128.75	123.00	128.00	0
2020-04-30	128.50	128.50	123.50	128.25	0
2020-04-29	128.50	128.50	123.50	128.25	0
2020-04-28	127.50	127.88	123.00	128.00	0
2020-04-27	127.50	128.00	122.50	128.00	0
2020-04-24	127.50	128.00	122.50	128.00	0
2020-04-23	127.00	127.50	122.00	127.50	0
2020-04-22	128.25	128.25	123.25	127.20	0
2020-04-21	128.25	128.25	123.25	127.20	0
2020-04-20	128.25	128.25	123.25	127.00	0
2020-04-17	128.25	128.25	123.25	127.63	0
2020-04-16	128.25	128.25	123.25	127.63	0
2020-04-15	125.00	127.00	120.00	127.00	0
2020-04-14	121.00	125.00	116.00	121.00	0
2020-04-09	121.00	121.00	116.00	121.00	0
2020-04-08	118.00	121.00	113.00	121.00	0
2020-04-07	118.00	118.00	113.00	118.00	0
2020-04-06	118.00	118.00	113.00	117.50	0
2020-04-03	117.50	117.50	112.50	117.50	0
2020-04-03	117.50	117.50	112.50	117.50	0
2020-04-02	116.50	117.50	117.50	117.50	0
2020-04-02	116.50	117.50	111.50	116.50	0
2020-04-01	115.00	116.50	116.50	116.50	0
2020-04-01	115.00	116.50	110.00	115.00	0
2020-03-31	115.00	115.00	110.00	115.00	0
2020-03-30	113.00	114.00	108.00	113.00	0
2020-03-27	112.00	113.00	107.00	112.00	0
2020-03-26	112.00	112.00	107.00	112.00	0
2020-03-25	108.00	112.00	103.00	108.00	0
2020-03-24	108.00	108.00	103.00	108.00	0
2020-03-23	108.00	108.00	103.00	110.00	0
2020-03-20	110.00	110.00	105.00	110.00	0
2020-03-19	110.00	110.00	105.00	110.00	0
2020-03-18	112.00	112.00	112.00	112.00	0
2020-03-13	128.00	128.00	123.00	128.00	0
2020-03-12	128.88	129.38	125.50	131.00	0
2020-03-11	131.75	131.75	127.00	130.25	0
2020-03-10	131.00	131.00	128.50	132.75	0
2020-03-09	135.00	135.00	132.25	134.25	0
2020-03-06	135.50	135.75	133.50	134.25	0
2020-03-05	135.50	135.50	133.25	135.00	0
2020-03-04	134.50	135.25	133.00	134.75	0
2020-03-03	133.00	134.00	131.75	133.63	1,350
2020-03-02	133.63	133.63	131.75	133.38	0
2020-02-28	135.00	135.38	132.00	134.88	0
2020-02-27	135.00	135.65	133.00	135.65	0
2020-02-26	135.50	135.90	133.50	135.90	0
2020-02-25	135.90	135.90	133.80	135.90	0
2020-02-24	136.50	136.88	134.50	136.38	0
2020-02-21	136.75	136.75	134.50	136.38	0
2020-02-20	136.38	136.63	134.50	136.38	0
2020-02-19	136.13	136.38	134.00	136.38	0
2020-02-18	136.10	136.25	133.60	136.25	0
2020-02-17	135.75	136.13	133.75	135.88	0
2020-02-14	135.50	136.13	133.75	136.13	0
2020-02-13	136.00	136.63	134.25	135.88	0
2020-02-12	136.25	136.43	134.00	136.25	0
2020-02-11	136.38	136.55	134.00	136.38	0
2020-02-10	135.50	136.38	133.60	136.38	0
2020-02-07	136.25	136.38	134.00	136.13	0
2020-02-06	136.10	136.10	133.60	135.80	0
2020-02-05	135.50	136.10	134.00	136.10	0
2020-02-04	135.63	136.13	134.50	135.88	0
2020-02-03	136.50	137.00	134.50	136.13	0
2020-01-31	136.50	136.75	134.50	137.00	0
2020-01-30	137.00	137.50	134.50	137.00	0
2020-01-29	137.00	137.38	134.50	137.38	0
2020-01-28	138.00	138.13	135.50	137.13	0
2020-01-27	137.00	137.88	136.00	137.75	0
2020-01-24	136.75	137.75	134.25	137.75	0
2020-01-23	137.38	137.50	135.25	137.50	0
2020-01-22	136.50	137.13	134.00	137.00	0
2020-01-21	136.88	137.13	136.63	137.13	0
2020-01-20	137.00	137.25	135.00	136.88	0
2020-01-17	137.00	137.25	135.00	137.00	0
2020-01-16	137.13	137.13	135.00	137.00	0
2020-01-15	135.50	136.63	134.00	135.75	0
2020-01-14	135.50	136.00	133.00	135.88	0
2020-01-13	135.50	135.88	133.75	135.15	0
2020-01-10	135.00	135.45	133.00	135.15	0
2020-01-09	135.38	135.38	132.75	135.13	0
2020-01-08	135.00	135.38	133.50	135.25	0
2020-01-07	135.75	135.75	133.25	135.00	0
2020-01-06	136.13	136.13	134.00	135.38	0
2020-01-03	135.50	136.00	133.75	135.00	0
2020-01-02	134.88	135.25	132.75	135.25	0
2019-12-31	134.50	135.00	133.00	135.00	0
2019-12-30	135.50	135.50	133.00	135.25	0
2019-12-27	135.50	135.63	133.25	135.50	0
2019-12-24	135.63	135.63	133.25	135.25	0
2019-12-23	135.25	135.63	133.00	135.50	0
2019-12-20	135.25	135.38	133.00	135.25	0
2019-12-19	135.25	135.63	132.75	135.25	0
2019-12-18	135.75	135.88	133.75	135.38	0
2019-12-17	135.75	135.75	133.50	135.38	0
2019-12-16	134.75	135.50	132.50	135.13	0
2019-12-13	134.38	135.38	132.25	135.25	0
2019-12-12	134.88	135.13	132.75	134.50	0
2019-12-11	134.75	135.00	132.50	134.88	0
2019-12-10	134.75	135.13	132.25	134.75	0
2019-12-09	135.00	135.13	133.00	135.00	0
2019-12-06	135.00	135.00	132.50	134.88	0
2019-12-05	135.25	135.25	133.00	134.75	0
2019-12-04	134.75	135.50	132.50	134.75	0
2019-12-03	134.75	135.38	132.50	135.38	0
2019-12-02	135.25	135.25	132.75	135.00	0
2019-11-29	135.00	135.63	132.75	135.00	0
2019-11-28	135.38	135.50	133.25	135.50	0
2019-11-27	135.75	135.75	133.50	135.38	0
2019-11-26	135.00	135.63	133.75	135.63	0
2019-11-25	134.75	135.00	132.50	135.00	0
2019-11-22	134.25	134.75	132.00	134.63	0
2019-11-21	134.75	135.13	132.50	134.63	0
2019-11-20	135.05	135.25	134.93	134.93	0
2019-11-19	135.00	135.05	132.85	134.93	0
2019-11-18	135.25	135.25	134.93	135.05	0
2019-11-15	135.25	135.50	133.00	135.35	0
2019-11-14	135.05	135.50	135.05	135.50	0
2019-11-13	134.93	135.05	132.85	135.05	0
2019-11-12	134.50	135.35	132.50	134.80	0
2019-11-11	134.88	135.35	132.85	135.35	0
2019-11-08	135.00	135.13	132.75	134.93	0
2019-11-07	135.38	135.63	133.00	135.13	0
2019-11-06	135.00	135.50	132.75	135.50	0
2019-11-05	135.50	135.63	133.25	135.50	0
2019-11-04	135.75	135.88	133.50	135.38	0
2019-11-01	136.00	136.25	133.50	135.50	0
2019-10-31	135.63	136.13	133.75	135.50	0
2019-10-30	135.50	135.50	133.00	135.13	0
2019-10-29	135.50	135.50	133.00	134.88	0
2019-10-28	135.50	135.50	133.00	134.88	0
2019-10-25	135.75	135.88	133.50	134.50	0
2019-10-24	134.50	135.50	132.00	134.50	0
2019-10-23	135.13	135.50	133.25	135.00	0
2019-10-22	134.50	134.88	132.00	134.50	0
2019-10-21	135.00	135.00	133.00	134.50	0
2019-10-18	135.50	135.50	133.00	134.88	0
2019-10-17	135.00	135.13	132.50	135.13	0
2019-10-16	134.50	135.38	133.00	135.13	0
2019-10-15	134.88	135.13	132.25	134.75	0
2019-10-14	133.50	134.63	131.50	134.63	0
2019-10-11	134.93	135.00	132.60	134.50	0
2019-10-10	135.63	135.75	133.25	135.55	0
2019-10-09	136.25	136.25	133.75	135.55	0
2019-10-08	135.80	136.05	135.10	135.10	0
2019-10-07	136.38	136.38	134.00	135.80	0
2019-10-04	135.10	135.93	133.75	135.80	0
2019-10-03	135.10	135.93	134.00	135.10	0
2019-10-02	136.05	136.05	134.50	135.80	0
2019-10-01	135.10	136.18	133.50	136.05	0
2019-09-30	135.10	135.93	133.50	135.80	0
2019-09-27	135.10	136.05	133.50	135.10	0
2019-09-26	135.10	135.93	132.60	135.10	0
2019-09-25	135.10	136.18	134.75	135.10	0
2019-09-24	136.05	136.18	134.25	136.18	0
2019-09-23	135.10	136.18	133.50	135.10	0
2019-09-20	135.40	135.68	132.90	135.10	0
2019-09-19	135.55	135.55	133.25	135.38	0
2019-09-18	135.10	135.68	133.50	135.10	0
2019-09-17	135.75	135.93	133.25	135.55	0
2019-09-16	135.18	135.80	133.00	135.68	0
2019-09-13	135.25	135.55	133.25	135.10	0
2019-09-12	134.75	135.55	132.75	135.10	0
2019-09-11	134.25	135.25	132.00	135.25	0
2019-09-10	134.75	135.25	132.75	135.25	0
2019-09-09	135.50	135.50	133.00	134.63	0
2019-09-06	135.25	135.50	133.00	135.50	0
2019-09-05	134.25	135.75	132.00	135.50	0
2019-09-04	135.38	135.75	133.50	134.75	0
2019-09-03	135.50	136.00	133.00	135.25	0
2019-09-02	135.83	135.88	133.65	135.75	0
2019-08-30	136.50	136.50	134.25	136.13	0
2019-08-29	136.00	136.13	134.25	135.50	0
2019-08-28	135.50	136.13	133.25	135.50	0
2019-08-27	135.50	135.75	133.00	135.50	0
2019-08-23	135.38	135.38	133.00	135.25	0
2019-08-22	135.75	135.88	133.50	135.25	0
2019-08-21	135.88	136.00	133.50	135.75	0
2019-08-20	136.25	136.50	134.00	136.13	0
2019-08-19	136.00	136.50	134.00	135.88	0
2019-08-16	136.63	136.63	134.50	136.38	0
2019-08-15	136.70	137.00	134.65	137.00	0
2019-08-14	137.15	137.15	134.65	136.58	0
2019-08-13	136.50	137.15	134.65	137.15	0
2019-08-12	136.83	137.15	134.65	137.15	0
2019-08-09	136.58	136.83	134.65	136.83	0
2019-08-08	136.58	137.15	134.65	137.15	0
2019-08-07	136.58	136.75	134.65	136.70	0
2019-08-06	136.00	136.58	134.60	136.58	0
2019-08-05	137.00	137.00	134.50	136.43	0
2019-08-02	135.88	136.50	134.50	136.38	0
2019-08-01	136.25	136.50	136.00	136.50	0
2019-07-31	137.00	137.00	134.25	136.75	0
2019-07-30	137.00	137.13	135.00	136.50	0
2019-07-29	137.50	137.50	135.25	137.00	0
2019-07-26	136.50	137.13	135.00	137.13	0
2019-07-25	137.10	137.50	135.50	137.00	0
2019-07-24	136.50	136.98	134.75	136.98	0
2019-07-23	135.98	136.73	134.25	136.73	0
2019-07-22	136.20	136.48	133.70	136.48	0
2019-07-19	135.98	136.35	133.75	136.35	0
2019-07-18	136.13	136.25	134.00	135.98	0
2019-07-17	135.88	136.25	133.70	136.25	0
2019-07-16	136.50	136.50	135.85	135.85	0
2019-07-15	136.20	136.60	134.50	136.00	0
2019-07-12	135.38	136.25	134.50	135.85	0
2019-07-11	136.50	136.63	133.70	135.73	0
2019-07-10	137.13	137.13	134.50	136.48	0
2019-07-09	136.85	136.85	134.75	136.73	0
2019-07-08	135.95	136.98	134.75	136.85	0
2019-07-05	135.95	137.10	134.75	136.60	0

Share	Price	Change
Hipgnosis Song. (SONG)	92.00	30.5%
Sareum (SAR)	26.75	30.49%
Surgical Innovations (SUN)	0.50	25%
Byotrol (BYOT)	0.125	25%
Tungsten West (TUN)	5.25	23.53%

Share	Price	Change
Falcon Oil (FOG)	6.625	-15.06%
Energy Pathways (EPP)	1.90	-13.33%
Ceps (CEPS)	17.50	-12.5%
Molecular Enrgy (MEN)	11.50	-11.54%
Jangada Mines (JAN)	1.40	-11.48%

Share	Price	Volume
Hipgnosis Song. (SONG)	92.00	258,713,684
Baron Oil (BOIL)	0.065	232,415,816
Mosman Oil Gas (MSMN)	0.0175	202,870,086
Banco Santander (BNC)	385.50	186,498,106
Premier African Minerals (PREM)	0.1875	168,471,478