South32 Share History

South32 Share Price history. The following table shows end-of-day data S32 historical share prices for South32, 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.

S32.L
Share Price S32.L
Charts S32.L
Trades S32.L
History Compare
S32.L S32.L
Share News S32.L
RNS S32.L
Accounts

Date	Open	High	Low	Close	Volume
2024-04-19	162.70	168.80	162.70	168.40	364,755
2024-04-18	166.90	171.70	166.90	169.90	420,867
2024-04-17	172.40	172.40	168.70	170.80	306,642
2024-04-16	172.00	173.00	167.20	168.80	1,989,411
2024-04-15	176.90	180.00	176.90	177.60	635,895
2024-04-12	170.60	173.70	170.60	172.70	916,559
2024-04-11	176.10	176.10	170.50	170.90	276,774
2024-04-10	174.80	174.80	166.90	171.30	718,736
2024-04-09	165.30	171.80	165.30	170.30	381,831
2024-04-08	163.10	168.60	163.10	168.60	269,550
2024-04-05	165.00	168.00	164.70	167.80	291,977
2024-04-04	163.00	166.20	163.00	165.70	470,344
2024-04-03	157.00	158.70	156.00	158.20	221,391
2024-04-02	152.20	158.40	152.20	157.90	361,355
2024-04-01	154.60	154.60	154.60	154.60	0
2024-03-29	154.60	154.60	154.60	154.60	0
2024-03-28	153.00	155.20	152.20	154.60	667,968
2024-03-27	151.00	152.40	149.20	152.00	353,929
2024-03-26	149.20	149.80	148.20	149.00	190,095
2024-03-25	147.80	152.80	147.80	152.00	265,602
2024-03-22	153.60	153.60	150.00	150.60	292,719
2024-03-21	150.40	154.00	150.00	154.00	278,342
2024-03-20	154.80	155.80	151.00	152.00	336,453
2024-03-19	159.00	159.00	154.00	158.00	1,865,293
2024-03-18	160.00	164.00	158.60	160.40	1,197,561
2024-03-15	154.00	155.60	153.00	153.20	464,332
2024-03-14	153.00	156.20	153.00	153.80	1,096,349
2024-03-13	149.20	150.40	148.00	150.00	381,110
2024-03-12	148.80	150.40	148.80	149.20	528,020
2024-03-11	152.00	152.00	148.80	149.60	244,852
2024-03-08	154.00	154.40	152.00	152.00	507,009
2024-03-07	150.40	154.40	150.40	153.40	264,207
2024-03-06	150.80	152.20	150.20	150.80	162,159
2024-03-05	151.40	152.00	150.60	150.60	445,578
2024-03-04	153.60	153.80	151.40	151.40	507,046
2024-03-01	153.80	156.20	151.60	155.40	807,830
2024-02-29	148.20	151.80	148.20	150.60	836,017
2024-02-28	145.40	145.60	143.40	143.60	310,576
2024-02-27	147.60	148.80	146.40	146.40	221,220
2024-02-26	146.00	150.00	146.00	148.40	529,450
2024-02-23	149.20	151.60	149.20	149.60	198,739
2024-02-22	149.20	150.20	147.80	148.40	325,247
2024-02-21	145.00	147.60	145.00	146.00	393,570
2024-02-20	147.40	148.80	145.20	146.00	474,513
2024-02-19	150.40	151.60	149.60	151.40	630,885
2024-02-16	150.00	152.40	149.20	150.40	656,971
2024-02-15	151.00	155.20	151.00	152.40	671,105
2024-02-14	156.00	160.00	154.60	160.00	337,119
2024-02-13	160.60	160.60	155.60	155.80	5,257,974
2024-02-12	160.40	162.60	160.40	162.00	472,365
2024-02-09	163.40	163.40	159.80	160.00	932,503
2024-02-08	166.00	168.60	162.80	162.80	840,434
2024-02-07	165.40	167.60	165.00	166.20	688,855
2024-02-06	165.40	165.80	163.00	164.40	1,102,662
2024-02-05	168.00	169.00	164.60	164.60	594,373
2024-02-02	169.60	173.20	169.60	170.00	264,624
2024-02-01	172.40	177.60	169.60	169.60	1,046,290
2024-01-31	175.80	176.00	172.40	173.00	842,324
2024-01-30	173.80	173.80	171.40	171.40	2,337,634
2024-01-29	168.20	173.80	168.20	172.40	1,390,508
2024-01-26	169.80	174.60	169.20	173.00	351,061
2024-01-25	173.80	175.60	171.00	171.60	237,355
2024-01-24	172.40	175.00	171.20	174.60	567,572
2024-01-23	167.20	169.80	166.00	168.00	1,083,581
2024-01-22	163.80	166.60	161.20	161.20	624,538
2024-01-19	169.00	169.00	167.00	167.00	171,156
2024-01-18	168.00	170.20	167.80	167.80	498,776
2024-01-17	170.40	171.20	168.00	168.60	910,613
2024-01-16	179.00	179.00	176.60	177.60	304,070
2024-01-15	186.60	186.60	183.20	184.80	3,404,899
2024-01-12	184.00	187.80	184.00	186.00	604,051
2024-01-11	185.40	187.60	182.60	182.60	865,742
2024-01-10	177.00	180.60	175.20	179.40	1,083,856
2024-01-09	177.20	178.00	175.20	176.20	287,992
2024-01-08	171.60	173.80	171.00	173.20	217,248
2024-01-05	172.40	173.20	168.80	172.60	334,195
2024-01-04	175.00	175.60	172.00	174.00	255,177
2024-01-03	175.60	177.20	175.00	177.20	450,050
2024-01-02	178.40	180.20	177.60	179.20	407,676
2024-01-01	177.80	177.80	177.80	177.80	0
2023-12-29	178.40	179.60	177.40	177.80	158,965
2023-12-28	177.60	178.60	176.40	177.00	365,684
2023-12-27	172.00	180.60	172.00	177.80	404,062
2023-12-26	174.00	174.00	174.00	174.00	0
2023-12-25	174.00	174.00	174.00	174.00	0
2023-12-22	174.00	174.00	173.20	174.00	179,803
2023-12-21	174.00	175.20	173.20	174.60	787,798
2023-12-20	173.40	175.40	173.20	173.60	227,911
2023-12-19	171.00	173.60	171.00	173.20	290,668
2023-12-18	170.00	172.40	170.00	171.40	654,724
2023-12-15	169.00	172.40	167.80	168.80	875,445
2023-12-14	165.00	171.20	165.00	166.80	1,295,324
2023-12-13	157.40	159.60	156.60	157.40	527,624
2023-12-12	161.00	161.40	157.00	157.40	765,664
2023-12-11	160.20	161.60	158.40	160.40	4,202,409
2023-12-08	162.80	164.60	161.40	163.40	2,016,957
2023-12-07	163.00	164.00	160.00	163.40	499,625
2023-12-06	161.40	164.60	161.40	162.60	715,606
2023-12-05	157.80	158.40	155.20	156.80	485,672
2023-12-04	161.40	163.40	161.00	161.60	6,577,358
2023-12-01	162.00	165.60	161.40	164.00	685,918
2023-11-30	159.40	162.40	159.40	160.00	682,200
2023-11-29	160.00	162.20	159.80	159.80	500,320
2023-11-28	163.20	163.80	161.40	163.40	287,815
2023-11-27	162.00	163.60	161.20	161.20	279,652
2023-11-24	164.40	165.20	163.40	165.00	126,976
2023-11-23	165.00	167.00	164.20	164.20	336,426
2023-11-22	168.60	169.80	167.00	167.40	155,791
2023-11-21	165.20	170.40	165.20	168.80	265,907
2023-11-20	168.00	168.80	165.80	168.80	192,562
2023-11-17	166.00	168.20	165.60	167.40	151,366
2023-11-16	169.00	169.00	165.40	166.20	931,283
2023-11-15	171.60	172.60	169.20	169.80	478,145
2023-11-14	163.60	168.40	163.60	168.00	1,132,186
2023-11-13	161.60	164.40	161.20	161.80	1,449,292
2023-11-10	163.40	164.20	161.60	162.60	455,888
2023-11-09	165.40	167.80	165.40	167.60	7,721,098
2023-11-08	165.00	165.60	161.60	161.60	1,373,665
2023-11-07	167.00	170.00	167.00	168.20	377,127
2023-11-06	172.40	173.80	170.60	170.60	201,949
2023-11-03	175.60	178.80	173.80	173.80	566,584
2023-11-02	173.20	177.80	172.80	175.80	455,186
2023-11-01	174.40	176.40	171.00	172.00	1,482,113
2023-10-31	173.20	177.80	173.20	177.00	1,333,993
2023-10-30	174.40	178.00	174.40	173.60	173,256
2023-10-27	171.00	174.80	171.00	173.60	393,069
2023-10-26	168.60	171.60	168.60	169.00	193,947
2023-10-25	165.80	171.40	165.80	170.00	1,441,608
2023-10-24	168.80	170.60	165.80	169.20	567,478
2023-10-23	167.00	171.00	167.00	171.00	736,004
2023-10-20	174.60	174.60	171.00	173.40	981,738
2023-10-19	177.00	177.60	175.40	176.20	157,057
2023-10-18	181.80	182.40	178.80	178.80	756,075
2023-10-17	177.80	182.60	177.20	180.20	1,090,461
2023-10-16	183.20	183.80	181.20	183.20	256,346
2023-10-13	183.60	183.60	179.20	182.20	732,801
2023-10-12	179.00	183.00	178.80	179.00	499,857
2023-10-11	177.60	183.60	177.60	178.60	577,086
2023-10-10	179.00	183.40	178.60	181.60	685,276
2023-10-09	176.00	177.60	175.00	176.40	218,201
2023-10-06	174.60	178.20	174.40	177.40	455,923
2023-10-05	174.00	175.60	173.40	174.60	532,661
2023-10-04	174.40	176.20	172.60	174.00	943,380
2023-10-03	177.20	178.80	175.00	176.00	457,980
2023-10-02	181.00	184.20	177.80	178.60	1,176,927
2023-09-29	177.20	182.40	176.60	180.40	649,993
2023-09-28	175.00	177.00	172.60	177.00	1,273,190
2023-09-27	173.00	173.20	170.20	172.00	383,169
2023-09-26	173.00	174.40	172.20	173.00	202,795
2023-09-25	172.80	175.40	171.80	173.40	343,683
2023-09-22	172.00	177.00	172.00	175.20	368,794
2023-09-21	174.80	174.80	172.00	173.00	798,426
2023-09-20	173.60	175.60	173.00	175.60	237,812
2023-09-19	176.60	177.00	175.00	175.40	2,123,702
2023-09-18	174.20	175.20	172.40	173.20	783,050
2023-09-15	168.00	173.80	168.00	171.80	1,222,873
2023-09-14	164.20	171.40	164.20	170.00	489,172
2023-09-13	167.00	169.20	167.00	168.40	390,771
2023-09-12	167.00	169.40	167.00	169.20	1,004,562
2023-09-11	167.60	171.40	167.60	169.00	272,410
2023-09-08	167.20	168.80	166.00	167.00	625,874
2023-09-07	170.00	170.60	168.00	168.80	225,215
2023-09-06	175.20	175.20	172.80	173.00	381,597
2023-09-05	175.40	176.60	175.00	175.20	7,997,666
2023-09-04	178.40	182.40	178.20	178.40	314,788
2023-09-01	172.40	177.80	172.00	176.40	1,286,985
2023-08-31	175.00	175.80	172.80	172.80	557,622
2023-08-30	174.80	177.40	174.00	175.80	1,817,037
2023-08-29	172.80	177.00	172.40	174.60	946,977
2023-08-28	175.20	175.20	175.20	175.20	0
2023-08-25	180.80	180.80	174.20	175.20	727,548
2023-08-24	186.20	187.60	181.80	182.80	972,586
2023-08-23	189.20	192.00	188.20	190.20	563,503
2023-08-22	184.80	190.00	184.60	187.60	561,354
2023-08-21	185.20	186.80	185.20	186.40	394,552
2023-08-18	182.20	186.00	182.20	185.40	670,388
2023-08-17	185.40	188.00	185.40	186.20	680,523
2023-08-16	188.20	189.60	187.80	188.60	491,394
2023-08-15	192.60	192.60	189.00	189.00	417,825
2023-08-14	193.00	196.20	193.00	194.20	379,117
2023-08-11	198.40	198.40	195.40	196.20	317,696
2023-08-10	198.60	201.50	198.00	200.00	526,977
2023-08-09	197.00	200.50	197.00	198.00	420,518
2023-08-08	198.60	198.60	194.40	196.00	1,351,888
2023-08-07	201.00	201.50	199.20	200.00	277,791
2023-08-04	201.00	203.00	199.00	202.00	601,281
2023-08-03	198.00	201.00	196.80	201.00	531,113
2023-08-02	199.40	201.50	198.20	199.00	634,219
2023-08-01	198.60	204.00	198.60	202.00	1,003,343
2023-07-31	203.00	205.00	202.50	204.00	248,997
2023-07-28	202.00	203.00	201.00	202.50	756,684
2023-07-27	202.50	206.50	202.50	204.50	2,719,173
2023-07-26	206.00	206.00	203.50	204.00	407,385
2023-07-25	199.00	207.50	198.60	206.00	946,845
2023-07-24	196.00	197.80	194.40	196.00	1,054,350
2023-07-21	202.00	202.50	199.80	200.50	634,154
2023-07-20	203.50	205.50	202.50	203.00	1,264,248
2023-07-19	201.50	204.50	201.50	202.50	901,261
2023-07-18	203.00	207.50	202.00	206.00	1,258,866
2023-07-17	206.00	206.00	203.50	204.00	438,601
2023-07-14	205.50	207.00	205.50	206.00	305,997
2023-07-13	201.50	205.50	201.50	205.00	1,105,446
2023-07-12	193.20	200.00	193.20	199.60	943,101
2023-07-11	190.60	193.20	190.60	192.60	1,184,999
2023-07-10	189.60	190.20	186.60	188.80	1,412,123
2023-07-07	192.00	193.40	190.80	193.40	730,889
2023-07-06	200.00	200.00	192.80	193.60	1,143,084
2023-07-05	202.00	203.00	201.50	201.50	369,151
2023-07-04	201.00	203.50	201.00	203.00	1,053,044
2023-07-03	197.60	206.00	197.60	202.00	990,257
2023-06-30	197.40	200.50	197.00	199.00	858,510
2023-06-29	197.80	198.20	195.80	197.40	667,662
2023-06-28	197.20	199.80	197.20	198.20	1,435,456
2023-06-27	197.80	198.60	195.80	196.60	1,224,249
2023-06-26	193.60	197.00	193.20	195.40	447,733
2023-06-23	198.40	198.40	194.20	194.20	790,508
2023-06-22	202.00	204.00	201.50	202.00	917,101
2023-06-21	205.50	205.50	202.00	204.00	634,305
2023-06-20	210.00	212.50	208.50	209.00	1,056,791
2023-06-19	208.50	212.00	208.50	210.50	663,460
2023-06-16	212.50	213.00	211.00	212.00	182,207
2023-06-15	209.00	214.50	209.00	212.50	1,479,446
2023-06-14	212.50	217.50	209.00	215.50	1,231,045
2023-06-13	210.00	215.50	209.50	213.00	760,284
2023-06-12	209.00	209.50	205.00	209.50	494,659
2023-06-09	208.50	209.00	206.00	208.00	288,408
2023-06-08	209.00	211.50	209.00	210.00	257,356
2023-06-07	206.00	210.00	205.50	206.50	467,233
2023-06-06	212.50	212.50	207.00	209.00	315,092
2023-06-05	208.00	212.50	208.00	211.50	407,026
2023-06-02	205.00	211.50	205.00	211.50	405,964
2023-06-01	204.00	204.00	201.50	202.00	1,484,717
2023-05-31	205.00	207.00	202.00	205.00	1,324,944
2023-05-30	209.00	212.50	209.00	209.50	4,288,444
2023-05-29	212.00	212.00	212.00	212.00	0
2023-05-26	207.00	213.00	207.00	212.00	383,605
2023-05-25	207.50	207.50	203.00	206.00	774,413
2023-05-24	212.00	212.50	210.00	211.00	1,415,574
2023-05-23	218.00	218.50	216.00	217.00	1,398,868
2023-05-22	217.00	219.50	216.50	218.00	1,590,271
2023-05-19	218.00	219.50	216.00	217.00	98,962
2023-05-18	215.50	217.00	213.50	215.00	600,967
2023-05-17	214.50	217.00	214.00	214.00	274,212
2023-05-16	217.50	218.00	214.00	215.00	506,069
2023-05-15	208.00	218.00	208.00	217.00	348,807
2023-05-12	213.00	217.50	213.00	216.00	175,421
2023-05-11	215.00	216.00	211.50	212.00	2,649,654
2023-05-10	222.00	223.50	219.00	219.50	171,114
2023-05-09	221.00	224.00	220.50	222.50	515,434
2023-05-08	222.00	222.00	222.00	222.00	0
2023-05-05	219.00	222.00	218.00	222.00	184,527
2023-05-04	216.00	219.00	215.00	216.00	183,181
2023-05-03	220.00	220.00	216.50	217.00	243,287
2023-05-02	221.50	222.00	217.50	218.00	469,774
2023-05-01	222.50	222.50	222.50	222.50	0
2023-04-28	222.50	223.00	219.00	222.50	431,751
2023-04-27	218.50	219.00	217.00	218.50	110,336
2023-04-26	218.50	221.00	217.50	219.00	317,022
2023-04-25	220.00	220.50	214.50	217.50	507,449
2023-04-24	225.50	225.50	220.00	224.00	739,046
2023-04-21	238.00	241.00	236.50	236.50	287,785
2023-04-20	239.50	241.50	238.00	241.50	294,372
2023-04-19	240.00	242.00	238.50	239.50	359,135
2023-04-18	238.00	240.50	238.00	239.00	197,866
2023-04-17	238.00	242.00	238.00	239.50	134,170
2023-04-14	238.00	241.00	237.50	237.50	236,819
2023-04-13	234.50	237.00	233.00	236.50	210,059
2023-04-12	232.00	236.50	230.00	234.00	861,648
2023-04-11	227.00	234.50	227.00	232.00	1,749,333
2023-04-10	226.50	226.50	226.50	226.50	0
2023-04-07	226.50	226.50	226.50	226.50	0
2023-04-06	226.50	229.00	225.00	226.50	292,964
2023-04-05	229.00	232.50	228.00	229.00	654,177
2023-04-04	235.00	240.00	233.50	233.50	211,764
2023-04-03	234.50	237.50	234.50	235.00	173,919
2023-03-31	235.50	237.50	235.00	237.00	320,159
2023-03-30	237.50	238.50	234.00	236.00	274,560
2023-03-29	229.00	233.50	229.00	232.00	143,338
2023-03-28	224.00	228.00	224.00	226.50	177,652
2023-03-27	217.50	224.00	217.50	223.00	291,313
2023-03-24	226.50	226.50	218.50	222.00	308,913
2023-03-23	222.00	225.50	220.50	224.00	503,358
2023-03-22	223.50	227.50	223.00	226.00	282,848
2023-03-21	224.00	226.50	223.00	223.50	196,508
2023-03-20	220.50	225.50	217.00	224.50	580,399
2023-03-17	223.00	227.50	222.00	224.00	719,636
2023-03-16	220.50	220.50	214.00	217.00	494,878
2023-03-15	234.00	234.00	219.50	219.50	669,192
2023-03-14	228.00	232.00	226.00	232.00	690,079
2023-03-13	240.00	240.00	226.00	229.00	668,198
2023-03-10	238.00	240.00	237.00	240.00	243,935
2023-03-09	249.50	249.50	246.00	246.00	354,964
2023-03-08	253.00	254.50	249.50	253.00	989,436
2023-03-07	261.00	261.00	251.50	253.50	724,498
2023-03-06	264.50	265.50	261.50	261.50	373,276
2023-03-03	263.50	270.50	263.50	268.50	329,383
2023-03-02	260.00	264.50	259.50	263.50	806,292
2023-03-01	245.50	255.00	245.50	252.50	872,113
2023-02-28	243.00	243.50	240.00	242.00	639,026
2023-02-27	241.50	245.50	241.50	244.00	557,311
2023-02-24	249.00	249.50	241.50	243.50	742,244
2023-02-23	252.00	253.00	250.00	250.00	680,460
2023-02-22	256.00	256.50	252.00	253.00	965,958
2023-02-21	263.00	263.00	257.50	257.50	1,193,759
2023-02-20	255.50	259.50	255.00	259.50	266,319
2023-02-17	260.00	261.00	256.00	256.50	539,748
2023-02-16	267.50	270.00	266.50	268.00	666,920
2023-02-15	262.50	263.00	260.00	261.50	409,356
2023-02-14	266.00	266.00	262.00	263.00	306,733
2023-02-13	267.00	268.50	263.00	265.00	455,850
2023-02-10	274.00	274.00	258.50	262.00	433,222
2023-02-09	259.00	270.50	259.00	267.00	354,379
2023-02-08	273.00	274.00	268.00	268.00	506,723
2023-02-07	266.50	268.00	264.50	266.50	174,955
2023-02-06	263.00	264.50	261.00	264.50	247,634
2023-02-03	272.50	273.50	267.50	269.00	1,256,152
2023-02-02	266.00	274.50	266.00	271.00	521,197
2023-02-01	259.50	266.00	259.50	263.00	320,809
2023-01-31	263.00	263.00	255.50	260.00	1,268,266
2023-01-30	263.50	266.00	263.00	266.00	269,988
2023-01-27	272.00	272.00	266.00	267.50	804,818
2023-01-26	272.00	273.00	260.00	271.50	1,308,154
2023-01-25	278.00	278.00	269.00	271.00	546,686
2023-01-24	270.00	273.50	268.50	273.00	950,591
2023-01-23	259.00	264.50	259.00	263.50	354,853
2023-01-20	257.00	259.50	254.50	255.00	873,978
2023-01-19	258.00	258.00	251.00	254.00	449,988
2023-01-18	261.50	262.50	259.00	262.00	537,686
2023-01-17	255.50	262.00	255.50	260.50	232,525
2023-01-16	264.50	266.50	262.00	264.50	349,957
2023-01-13	261.50	265.50	258.50	262.00	292,962
2023-01-12	255.00	260.00	255.00	257.50	315,814
2023-01-11	252.50	257.50	252.50	256.00	410,409
2023-01-10	261.00	261.00	250.00	251.50	442,687
2023-01-09	248.50	255.50	248.00	255.00	322,866
2023-01-06	232.50	245.00	232.50	244.50	267,722
2023-01-05	228.50	235.00	227.50	233.00	445,434
2023-01-04	228.00	230.00	223.00	229.00	1,002,474
2023-01-03	232.00	232.00	222.00	223.50	603,245
2023-01-02	226.50	226.50	226.50	226.50	0
2022-12-30	225.50	226.50	225.50	226.50	10,044
2022-12-29	224.50	228.00	224.50	228.00	209,204
2022-12-28	223.00	232.50	223.00	228.50	544,723
2022-12-27	227.50	227.50	227.50	227.50	0
2022-12-26	227.50	227.50	227.50	227.50	0
2022-12-23	228.00	229.00	227.50	227.50	40,803
2022-12-22	231.50	233.50	226.00	226.00	186,808
2022-12-21	225.00	232.50	222.50	230.50	253,146
2022-12-20	227.50	227.50	221.00	224.00	288,393
2022-12-19	227.50	230.50	226.50	228.00	119,517
2022-12-16	228.00	228.00	223.00	224.00	193,386
2022-12-15	233.50	233.50	227.00	227.00	170,588
2022-12-14	240.00	240.00	232.50	234.00	284,462
2022-12-13	227.50	231.00	224.00	229.00	372,396
2022-12-12	231.50	231.50	226.00	226.50	335,907
2022-12-09	228.50	234.00	228.50	232.50	118,826
2022-12-08	228.00	232.50	227.00	232.00	677,892
2022-12-07	238.50	238.50	234.50	236.00	466,187
2022-12-06	230.00	238.50	230.00	238.00	445,675
2022-12-05	238.50	243.50	236.00	239.50	240,340
2022-12-02	204.50	236.00	204.50	234.50	543,370
2022-12-01	239.00	239.50	234.50	237.00	1,019,369
2022-11-30	233.00	233.00	225.50	231.00	1,066,373
2022-11-29	216.00	230.50	216.00	227.00	780,627
2022-11-28	219.00	222.50	218.50	222.50	183,304
2022-11-25	217.50	226.00	217.50	224.00	176,330
2022-11-24	220.50	225.50	220.50	224.00	232,139
2022-11-23	222.00	226.00	222.00	223.00	3,860,285
2022-11-22	216.50	222.50	216.50	222.00	140,621
2022-11-21	210.00	220.50	210.00	214.50	299,793
2022-11-18	222.50	222.50	218.00	220.50	225,628
2022-11-17	233.00	235.50	222.50	223.50	1,683,085
2022-11-16	243.00	246.50	236.50	237.00	566,185
2022-11-15	235.00	246.00	235.00	243.00	364,619
2022-11-14	236.00	243.00	236.00	243.00	965,954
2022-11-11	265.00	265.00	229.50	233.00	1,101,661
2022-11-10	221.50	226.00	216.50	226.00	1,859,785
2022-11-09	223.50	224.00	221.00	222.00	1,270,683
2022-11-08	221.50	224.00	217.50	224.00	295,280
2022-11-07	224.50	231.50	224.50	224.50	356,926
2022-11-04	213.50	227.00	213.50	226.00	921,607
2022-11-03	208.50	208.50	203.50	207.50	237,031
2022-11-02	210.00	210.50	208.50	210.00	214,059
2022-11-01	205.00	210.50	204.50	209.00	940,847
2022-10-31	200.50	202.00	197.40	200.50	352,081
2022-10-28	203.00	203.50	198.80	199.40	674,912
2022-10-27	206.00	211.00	206.00	208.50	1,985,072
2022-10-26	205.50	209.00	204.00	208.00	892,185
2022-10-25	201.00	203.00	198.00	203.00	601,473
2022-10-24	206.50	208.50	198.40	198.40	1,202,332
2022-10-21	209.00	215.50	207.50	214.00	619,453
2022-10-20	205.50	209.50	203.00	209.00	1,866,919
2022-10-19	210.50	215.00	209.00	209.00	4,011,489
2022-10-18	216.00	220.50	216.00	216.50	1,598,331
2022-10-17	211.00	216.50	210.00	215.50	1,826,193
2022-10-14	214.50	218.50	211.50	211.50	946,918
2022-10-13	210.50	217.50	208.50	212.50	991,886
2022-10-12	207.00	216.50	207.00	213.50	2,462,724
2022-10-11	217.00	217.00	207.50	209.50	743,160
2022-10-10	216.00	226.50	216.00	218.50	1,101,679
2022-10-07	220.00	222.50	220.00	221.00	499,121
2022-10-06	224.00	224.00	219.50	221.50	1,307,824
2022-10-05	225.00	225.00	216.50	222.50	827,624
2022-10-04	216.00	223.00	214.50	220.50	2,004,768
2022-10-03	208.00	211.50	207.00	210.50	2,350,261
2022-09-30	214.00	217.50	212.50	214.50	1,516,090
2022-09-29	220.00	227.00	219.00	220.00	2,959,339
2022-09-28	218.00	225.00	216.50	224.00	540,385
2022-09-27	222.50	227.50	219.50	225.00	754,081
2022-09-26	219.50	222.50	217.00	219.00	520,673
2022-09-23	229.00	229.00	223.00	224.50	652,269
2022-09-22	225.00	233.00	225.00	229.00	445,902
2022-09-21	232.00	232.00	226.00	231.00	154,750
2022-09-20	244.00	244.00	232.00	232.50	1,072,016
2022-09-19	237.00	237.00	237.00	237.00	0
2022-09-16	229.00	246.00	224.50	237.00	1,937,081
2022-09-15	237.00	239.00	234.00	236.00	431,749
2022-09-14	263.50	263.50	250.50	254.50	598,470
2022-09-13	256.00	256.00	251.50	252.00	6,836,081
2022-09-12	248.50	256.50	248.50	255.50	304,357
2022-09-09	249.50	256.50	246.00	254.00	400,194
2022-09-08	240.50	242.00	235.00	242.00	199,845
2022-09-07	239.50	242.00	234.00	240.00	424,311
2022-09-06	246.00	247.50	241.50	243.00	138,005
2022-09-05	241.50	249.50	241.50	247.50	940,316
2022-09-02	236.50	240.00	235.00	239.00	275,465
2022-09-01	237.00	238.00	233.50	234.50	638,472
2022-08-31	240.50	242.50	238.50	238.50	276,597
2022-08-30	240.00	245.50	238.50	241.50	222,069
2022-08-29	248.00	248.00	248.00	248.00	0
2022-08-26	241.00	252.50	241.00	248.00	358,123
2022-08-25	254.00	255.00	252.00	252.00	232,066
2022-08-24	252.00	252.00	246.00	250.00	198,500
2022-08-23	241.50	244.50	240.00	244.50	1,820,239
2022-08-22	243.00	243.50	240.00	241.50	120,431
2022-08-19	242.00	243.00	240.00	240.50	292,313
2022-08-18	235.50	241.00	235.00	241.00	130,119
2022-08-17	237.50	238.00	234.00	236.00	291,095
2022-08-16	236.50	240.50	236.50	239.50	1,444,810
2022-08-15	235.00	235.50	233.00	234.00	193,624
2022-08-12	235.50	237.50	234.50	234.50	221,024
2022-08-11	229.50	236.00	229.50	235.50	303,659
2022-08-10	223.50	228.00	222.50	227.50	119,080
2022-08-09	224.50	224.50	222.00	224.50	102,893
2022-08-08	221.00	226.00	221.00	224.50	151,989
2022-08-05	218.00	220.50	216.50	220.50	256,081
2022-08-04	213.00	216.00	213.00	214.50	282,409
2022-08-03	216.50	217.00	212.50	215.00	100,977
2022-08-02	219.50	219.50	211.50	213.00	280,754
2022-08-01	227.50	227.50	220.00	220.00	338,061
2022-07-29	216.50	223.00	216.50	222.50	498,361
2022-07-28	215.00	220.00	215.00	218.50	331,779
2022-07-27	213.00	216.00	211.50	215.00	317,953
2022-07-26	207.50	215.00	207.50	212.00	595,256
2022-07-25	206.00	209.00	204.00	206.50	397,592
2022-07-22	204.50	207.00	204.50	207.00	397,552
2022-07-21	204.00	204.50	201.50	204.50	1,880,699
2022-07-20	201.00	204.00	200.00	202.50	300,282
2022-07-19	195.60	200.00	195.60	200.00	452,168
2022-07-18	198.20	204.00	198.20	201.50	448,870
2022-07-15	196.00	198.60	193.20	198.40	442,911
2022-07-14	206.50	206.50	195.60	196.40	547,614
2022-07-13	201.50	202.00	198.20	201.00	808,384
2022-07-12	204.50	205.50	202.00	204.50	269,459
2022-07-11	208.00	209.00	206.00	207.50	288,571
2022-07-08	214.50	214.50	210.50	214.00	401,099
2022-07-07	205.00	216.00	203.50	215.50	706,893
2022-07-06	207.00	207.00	199.60	200.50	271,475
2022-07-05	225.00	225.00	209.00	209.00	606,968
2022-07-04	221.00	222.00	217.00	220.50	282,938
2022-07-01	218.50	221.50	216.00	220.00	705,347
2022-06-30	219.50	223.50	219.50	220.00	498,479
2022-06-29	232.50	234.50	228.00	228.00	782,022
2022-06-28	228.00	241.00	228.00	238.00	688,147
2022-06-27	224.00	229.50	223.50	227.50	185,044
2022-06-24	222.00	224.00	218.00	222.50	1,300,516
2022-06-23	227.50	230.50	224.00	224.00	354,423
2022-06-22	235.50	235.50	230.50	230.50	496,152
2022-06-21	238.50	243.00	237.50	242.00	574,546
2022-06-20	230.50	237.00	229.50	236.00	250,510
2022-06-17	242.00	244.00	233.50	234.00	1,042,312
2022-06-16	257.50	257.50	243.50	244.50	205,631
2022-06-15	251.50	254.00	249.00	253.00	1,288,706
2022-06-14	260.00	260.00	251.00	252.50	318,552
2022-06-13	270.00	271.50	257.00	259.00	683,021
2022-06-10	279.50	279.50	267.50	268.00	292,593
2022-06-09	293.00	293.00	282.50	284.00	1,287,526
2022-06-08	294.50	296.00	293.00	295.00	187,487
2022-06-07	295.50	296.50	292.00	295.00	281,347
2022-06-06	283.00	293.00	283.00	290.50	428,077
2022-06-03	278.50	278.50	278.50	278.50	0
2022-06-02	278.50	278.50	278.50	278.50	0
2022-06-01	277.00	283.00	276.50	278.50	505,012
2022-05-31	282.00	285.00	279.00	279.00	342,241
2022-05-30	283.00	285.50	276.50	278.00	458,488
2022-05-27	265.00	276.50	265.00	274.00	654,686
2022-05-26	263.00	268.50	261.50	267.00	259,259
2022-05-25	265.00	267.00	264.00	266.00	657,800
2022-05-24	266.50	268.50	261.50	264.50	266,350
2022-05-23	266.50	267.50	263.50	267.50	245,823
2022-05-20	265.00	270.50	263.00	265.00	313,855
2022-05-19	261.50	263.00	258.00	263.00	441,477
2022-05-18	263.50	265.00	261.00	261.00	617,904
2022-05-17	250.00	254.50	250.00	253.50	258,397
2022-05-16	239.00	253.00	239.00	251.50	237,017
2022-05-13	244.00	251.50	244.00	250.50	580,591
2022-05-12	249.50	249.50	242.00	244.50	287,944
2022-05-11	257.00	257.00	249.00	256.50	725,918
2022-05-10	246.00	256.00	246.00	250.00	517,325
2022-05-09	261.50	263.00	256.00	256.50	808,484
2022-05-06	267.50	267.50	261.00	265.50	570,562
2022-05-05	270.50	275.50	267.00	267.50	620,703
2022-05-04	264.50	265.50	261.50	262.00	388,748
2022-05-03	272.00	272.50	267.50	271.00	1,677,240
2022-05-02	269.50	269.50	269.50	269.50	0
2022-04-29	270.00	274.00	269.00	269.50	262,830
2022-04-28	275.50	275.50	264.50	267.50	880,742
2022-04-27	260.50	265.00	259.50	262.50	992,454
2022-04-26	254.00	255.50	249.50	252.00	1,539,026
2022-04-25	258.50	268.00	250.00	255.50	827,427
2022-04-22	275.00	280.00	270.50	272.00	963,775
2022-04-21	292.00	293.50	288.00	288.50	1,009,321
2022-04-20	298.00	299.00	295.00	296.00	881,887
2022-04-19	295.00	306.50	295.00	303.50	1,678,406
2022-04-18	300.00	300.00	300.00	300.00	0
2022-04-15	300.00	300.00	300.00	300.00	0
2022-04-14	293.50	302.00	293.50	300.00	834,514
2022-04-13	298.00	298.00	292.50	293.50	2,725,293
2022-04-12	282.50	294.50	282.50	294.00	1,234,015
2022-04-11	296.50	297.00	289.00	289.50	1,526,158
2022-04-08	280.50	300.00	280.50	298.00	2,023,688
2022-04-07	285.00	288.00	284.00	286.50	434,683
2022-04-06	292.00	294.50	284.50	289.00	1,750,611
2022-04-05	300.00	302.50	294.50	301.00	989,335
2022-04-04	302.50	304.50	299.00	300.00	687,230
2022-04-01	294.00	304.50	294.00	301.00	863,082
2022-03-31	288.50	294.00	287.00	291.00	713,470
2022-03-30	287.50	289.50	283.50	289.50	881,576
2022-03-29	293.50	295.50	282.00	287.00	956,250
2022-03-28	280.00	299.00	277.00	293.50	818,517
2022-03-25	291.00	295.50	288.00	288.50	954,292
2022-03-24	287.50	293.50	287.50	289.00	432,901
2022-03-23	286.00	289.00	282.50	287.50	1,007,815
2022-03-22	284.00	290.00	283.50	283.50	1,151,325
2022-03-21	277.00	280.00	275.00	279.50	255,516
2022-03-18	269.00	276.50	269.00	276.00	928,305
2022-03-17	266.50	269.00	262.50	269.00	449,418
2022-03-16	264.50	266.50	262.50	265.00	3,918,788
2022-03-15	258.00	258.00	253.00	256.50	975,229
2022-03-14	271.00	272.50	266.00	266.00	1,086,079
2022-03-11	274.50	280.50	272.50	272.50	842,689
2022-03-10	269.50	270.50	264.50	267.50	1,118,047
2022-03-09	276.50	278.00	270.00	272.50	1,295,628
2022-03-08	274.00	283.00	273.50	274.00	1,257,472
2022-03-07	296.00	304.50	286.00	286.00	2,051,390
2022-03-04	278.00	287.00	278.00	283.50	1,705,233
2022-03-03	277.50	290.50	276.00	276.00	2,930,349
2022-03-02	263.00	280.50	263.00	275.50	2,177,327
2022-03-01	260.00	265.00	259.00	261.50	1,453,795
2022-02-28	260.00	264.00	257.50	260.00	1,970,546
2022-02-25	250.00	254.50	248.50	254.50	1,253,823
2022-02-24	245.00	247.00	240.50	247.00	1,852,413
2022-02-23	237.00	244.00	237.00	240.50	644,925
2022-02-22	234.50	237.00	232.00	234.50	2,176,884
2022-02-21	236.50	244.50	236.50	237.50	2,434,201
2022-02-18	236.50	245.00	236.50	241.00	665,930
2022-02-17	238.00	242.50	237.00	238.50	2,925,117
2022-02-16	237.00	239.50	234.00	234.00	586,644
2022-02-15	235.00	238.00	233.00	236.00	1,611,376
2022-02-14	235.50	243.00	235.50	239.00	1,281,231
2022-02-11	231.50	238.00	231.50	235.00	1,801,532
2022-02-10	236.00	245.50	235.00	237.50	1,883,818
2022-02-09	233.50	242.00	233.50	241.00	1,632,431
2022-02-08	221.00	232.50	221.00	220.00	2,430,726
2022-02-07	215.50	220.00	215.50	220.00	486,893
2022-02-04	214.00	216.00	213.50	214.00	854,859
2022-02-03	215.00	215.00	210.00	210.00	1,375,028
2022-02-02	205.50	214.00	205.50	209.50	1,235,869
2022-02-01	205.50	206.50	203.00	204.50	1,384,235
2022-01-31	202.50	208.00	201.50	203.50	1,810,121
2022-01-28	208.00	208.00	197.80	199.60	1,462,456
2022-01-27	206.00	214.00	203.50	209.00	1,040,508
2022-01-26	208.50	212.00	208.50	209.00	845,570
2022-01-25	199.20	207.00	199.20	207.00	1,187,223
2022-01-24	219.50	219.50	202.50	202.50	792,989
2022-01-21	219.00	223.50	219.00	220.00	760,365
2022-01-20	224.50	226.00	222.50	223.50	584,712
2022-01-19	220.00	221.50	218.50	219.00	468,956
2022-01-18	217.00	223.50	217.00	220.00	696,184
2022-01-17	226.00	226.00	219.50	222.50	1,690,136
2022-01-14	224.50	227.00	221.50	223.00	844,548
2022-01-13	222.00	227.00	222.00	225.00	347,865
2022-01-12	221.50	224.00	218.50	223.00	1,005,138
2022-01-11	215.00	220.00	215.00	220.00	1,166,466
2022-01-10	211.50	214.50	211.50	212.00	187,557
2022-01-07	207.00	209.50	206.50	208.50	528,419
2022-01-06	212.50	213.00	211.00	211.00	154,926
2022-01-05	217.00	217.00	214.50	217.00	73,076
2022-01-04	212.50	218.00	212.50	217.50	177,494
2022-01-03	217.00	217.00	217.00	217.00	0
2021-12-31	212.50	218.50	212.50	217.00	57,463
2021-12-30	218.00	218.50	216.50	216.50	56,256
2021-12-29	216.00	217.50	215.50	215.50	91,306
2021-12-28	215.00	215.00	215.00	215.00	0
2021-12-27	215.00	215.00	215.00	215.00	0
2021-12-24	217.00	217.00	215.00	215.00	17,406
2021-12-23	214.00	216.50	213.00	215.50	405,038
2021-12-22	211.00	213.50	211.00	213.50	159,469
2021-12-21	210.50	213.50	210.50	211.50	257,410
2021-12-20	207.50	213.00	207.50	209.50	471,135
2021-12-17	201.50	211.00	201.50	210.00	625,151
2021-12-16	206.50	208.00	206.00	206.00	130,200
2021-12-15	198.00	203.50	198.00	201.50	515,723
2021-12-14	204.50	205.00	201.50	201.50	706,871
2021-12-13	206.50	207.00	202.50	204.00	652,883
2021-12-10	202.00	207.50	202.00	206.50	718,830
2021-12-09	202.50	205.50	202.50	203.50	167,042
2021-12-08	203.00	204.50	202.50	202.50	158,140
2021-12-07	197.00	201.00	196.00	201.00	321,323
2021-12-06	200.00	200.00	195.60	198.20	87,694
2021-12-03	199.80	200.00	196.40	197.00	1,029,783
2021-12-02	197.00	199.40	196.00	199.00	401,462
2021-12-01	191.60	197.60	191.60	197.60	284,322
2021-11-30	187.20	189.20	186.60	186.60	168,118
2021-11-29	191.40	191.40	186.20	189.00	248,848
2021-11-26	189.60	190.20	185.80	187.60	344,576
2021-11-25	195.60	196.20	193.80	193.80	153,030
2021-11-24	190.40	193.80	190.40	193.40	329,625
2021-11-23	193.80	193.80	188.80	192.80	383,312
2021-11-22	188.60	194.60	188.60	194.40	374,725
2021-11-19	191.00	191.00	186.60	188.20	99,674
2021-11-18	187.00	187.60	186.20	187.40	283,495
2021-11-17	188.40	188.80	188.00	188.40	125,170
2021-11-16	186.00	189.60	186.00	187.60	274,095
2021-11-15	195.00	195.00	190.20	190.60	224,608
2021-11-12	187.00	194.80	187.00	194.00	389,592
2021-11-11	193.60	193.60	190.00	191.40	426,291
2021-11-10	188.60	191.00	188.20	188.40	532,223
2021-11-09	195.20	197.00	193.00	193.00	291,889
2021-11-08	193.20	195.00	193.20	195.00	520,714
2021-11-05	190.40	194.00	190.40	191.40	96,429
2021-11-04	190.60	192.80	190.20	192.80	282,185
2021-11-03	192.20	193.80	190.60	191.60	273,546
2021-11-02	191.00	192.00	188.80	190.20	532,599
2021-11-01	195.40	198.20	195.40	197.80	120,338
2021-10-29	194.80	197.00	194.80	197.00	402,061
2021-10-28	193.80	198.40	193.40	196.20	462,520
2021-10-27	200.50	202.00	198.60	199.00	1,378,361
2021-10-26	203.50	203.50	201.50	201.50	98,974
2021-10-25	204.50	207.00	204.50	206.50	78,666
2021-10-22	204.00	206.00	200.50	204.50	230,144
2021-10-21	206.00	207.00	204.50	204.50	455,717
2021-10-20	206.50	209.00	205.50	209.00	306,987
2021-10-19	212.00	212.00	208.50	211.50	394,579
2021-10-18	211.00	215.00	211.00	215.00	3,238,365
2021-10-15	209.00	210.00	207.50	209.00	410,882
2021-10-14	202.00	211.00	202.00	210.50	891,689
2021-10-13	196.60	199.20	196.60	199.00	608,303
2021-10-12	198.00	199.00	196.80	198.80	2,327,232
2021-10-11	188.20	198.80	188.20	198.80	1,682,312
2021-10-08	193.20	193.80	192.20	193.20	198,986
2021-10-07	187.60	195.00	187.60	195.00	391,532
2021-10-06	193.20	193.20	189.60	191.60	236,346
2021-10-05	191.20	194.60	191.00	194.20	444,104
2021-10-04	188.60	191.40	188.40	189.00	421,950
2021-10-01	187.80	189.00	187.20	188.40	285,329
2021-09-30	188.00	188.80	186.20	187.20	839,323
2021-09-29	183.20	184.00	182.20	182.20	658,894
2021-09-28	175.20	181.60	175.20	180.20	447,625
2021-09-27	180.40	181.00	178.60	179.80	514,641
2021-09-24	179.60	180.20	178.60	180.20	249,798
2021-09-23	183.60	185.00	182.00	183.00	621,041
2021-09-22	178.80	183.00	178.80	182.80	1,184,873
2021-09-21	175.40	176.80	174.60	174.80	752,437
2021-09-20	174.20	174.20	171.60	172.20	1,019,279
2021-09-17	181.60	181.60	177.00	177.40	478,540
2021-09-16	184.00	185.80	182.60	183.20	760,229
2021-09-15	178.40	179.60	177.20	179.00	407,290
2021-09-14	180.00	180.00	177.80	178.00	899,757
2021-09-13	183.00	183.80	182.60	183.00	414,838
2021-09-10	180.00	184.40	178.80	184.40	1,150,902
2021-09-09	174.20	175.00	172.60	173.60	548,949
2021-09-08	175.00	179.40	175.00	179.00	518,398
2021-09-07	180.40	180.40	175.80	177.00	507,243
2021-09-06	175.40	181.40	175.40	180.40	6,575,381
2021-09-03	171.80	175.80	171.80	175.40	168,718
2021-09-02	170.00	171.80	170.00	171.80	314,197
2021-09-01	168.00	170.60	168.00	169.80	724,180
2021-08-31	164.80	167.00	164.60	166.20	1,086,666
2021-08-30	154.20	154.20	154.20	154.20	0
2021-08-27	154.20	155.80	153.80	154.20	1,546,197
2021-08-26	152.00	154.00	151.60	152.60	273,174
2021-08-25	154.20	155.20	153.20	155.00	158,976
2021-08-24	150.80	153.20	150.80	152.40	1,541,186
2021-08-23	148.40	150.40	147.00	150.40	193,846
2021-08-20	146.20	147.00	145.00	145.80	115,629
2021-08-19	149.00	150.40	147.40	150.00	137,485
2021-08-18	152.80	152.80	150.80	151.80	199,713
2021-08-17	153.60	156.80	152.00	156.80	200,711
2021-08-16	157.20	157.60	156.20	156.60	147,905
2021-08-13	159.40	160.00	159.20	159.40	86,524
2021-08-12	156.00	159.60	156.00	158.80	399,449
2021-08-11	155.00	155.80	154.80	154.80	618,199
2021-08-10	154.20	155.60	153.40	155.00	106,286
2021-08-09	155.60	156.80	155.60	156.40	105,533
2021-08-06	157.00	157.80	155.80	157.80	252,423
2021-08-05	157.20	157.20	157.00	157.00	96,611
2021-08-04	158.20	159.40	158.20	158.60	55,441
2021-08-03	159.60	159.80	158.20	158.60	169,993
2021-08-02	156.80	158.60	156.40	158.00	187,808
2021-07-30	156.80	157.20	156.60	156.80	231,611
2021-07-29	156.20	157.80	156.20	157.80	595,064
2021-07-28	155.80	156.60	155.00	155.20	158,348
2021-07-27	162.20	162.20	158.00	159.60	132,158
2021-07-26	158.60	161.00	156.80	161.00	276,938
2021-07-23	157.20	158.20	157.20	157.60	164,467
2021-07-22	154.00	156.00	154.00	155.00	50,631
2021-07-21	151.60	154.20	151.60	154.00	138,069
2021-07-20	151.60	152.60	149.00	152.60	261,445
2021-07-19	154.80	154.80	151.40	151.60	135,449
2021-07-16	159.60	159.80	157.60	158.80	201,607
2021-07-15	158.40	159.80	158.00	158.20	139,934
2021-07-14	155.00	158.00	155.00	157.40	227,590
2021-07-13	158.20	159.20	157.80	159.20	3,527,497
2021-07-12	159.60	160.60	159.00	160.40	124,612
2021-07-09	158.80	160.40	158.80	160.00	265,326
2021-07-08	156.60	158.00	155.40	158.00	102,816
2021-07-07	157.80	159.20	157.60	159.20	120,399
2021-07-06	160.00	160.40	157.20	158.20	135,932
2021-07-05	156.80	160.60	156.80	160.60	186,247
2021-07-02	159.80	159.80	158.20	159.00	250,080
2021-07-01	164.20	164.20	159.00	159.80	172,786
2021-06-30	159.00	159.20	158.20	159.20	36,841
2021-06-29	157.80	160.40	157.60	158.40	370,964
2021-06-28	160.80	161.60	160.40	161.00	115,288
2021-06-25	159.40	161.40	159.20	161.20	194,012
2021-06-24	155.20	159.20	155.20	159.20	194,465
2021-06-23	154.00	156.00	153.00	156.00	126,971
2021-06-22	153.00	153.40	152.40	153.40	368,527
2021-06-21	151.40	154.60	150.00	153.60	594,843
2021-06-18	151.60	151.80	146.80	146.80	349,396
2021-06-17	153.40	154.00	149.20	152.40	306,101
2021-06-16	155.00	156.80	155.00	155.00	369,964
2021-06-15	161.80	161.80	157.40	158.20	433,975
2021-06-14	161.40	162.20	161.00	162.20	202,199
2021-06-11	162.60	163.60	161.40	162.40	260,865
2021-06-10	162.60	164.60	162.60	164.60	599,287
2021-06-09	163.00	163.80	162.40	163.80	770,161
2021-06-08	162.80	163.40	162.40	163.20	103,355
2021-06-07	166.00	166.00	163.00	164.00	157,457
2021-06-04	164.00	165.40	163.60	164.80	511,204
2021-06-03	165.60	166.20	165.20	165.60	757,064
2021-06-02	166.60	168.80	166.00	168.80	216,933
2021-06-01	160.40	166.00	160.40	166.00	168,877
2021-05-28	159.40	163.80	156.20	163.80	1,214,367
2021-05-27	156.60	157.20	155.00	156.00	137,710
2021-05-26	156.60	156.60	155.40	156.40	239,557
2021-05-25	157.80	157.80	155.40	157.00	286,594
2021-05-24	156.00	156.00	153.60	154.00	162,243
2021-05-21	156.60	156.60	155.80	155.80	140,250
2021-05-20	156.80	157.20	154.00	155.40	218,802
2021-05-19	160.80	162.20	156.60	157.20	554,116
2021-05-18	165.00	167.40	164.20	165.40	232,514
2021-05-17	161.40	163.40	161.20	163.20	160,943
2021-05-14	161.20	162.60	160.60	162.60	249,933
2021-05-13	161.40	161.60	157.40	160.00	618,290
2021-05-12	164.20	167.60	164.20	164.60	247,137
2021-05-11	167.20	169.80	167.20	169.00	255,840
2021-05-10	171.00	172.40	171.00	171.00	247,577
2021-05-07	163.00	169.80	163.00	169.80	204,149
2021-05-06	161.60	167.60	161.60	167.60	293,084
2021-05-05	162.40	165.80	162.40	165.00	379,908
2021-05-04	160.00	162.40	160.00	160.00	344,111
2021-04-30	160.00	161.80	159.40	160.20	604,486
2021-04-29	162.60	162.60	160.60	160.60	270,354
2021-04-28	162.60	163.00	161.40	161.60	314,696
2021-04-27	161.60	161.60	160.40	160.80	243,282
2021-04-26	160.40	161.60	160.00	161.60	370,929
2021-04-23	162.60	162.80	160.40	162.80	169,605
2021-04-22	157.00	159.80	157.00	159.80	200,618
2021-04-21	155.00	158.20	153.00	158.00	387,849
2021-04-20	162.00	162.00	155.40	157.00	326,347
2021-04-19	162.80	165.00	160.40	160.80	322,155
2021-04-16	163.20	164.00	160.60	161.80	289,085
2021-04-15	161.00	166.40	161.00	164.60	2,974,289
2021-04-14	160.40	161.40	160.00	160.80	361,512
2021-04-13	159.60	159.60	158.00	159.00	57,769
2021-04-12	158.20	159.80	158.20	159.00	194,967
2021-04-09	161.20	161.60	160.40	160.60	232,367
2021-04-08	161.20	162.40	160.80	161.80	306,415
2021-04-07	158.20	160.20	158.20	160.00	222,399
2021-04-06	158.00	158.20	155.80	156.80	116,893
2021-04-01	149.60	158.80	149.60	157.80	252,104
2021-03-31	156.18	156.68	155.32	156.06	89,896
2021-03-30	156.12	158.58	155.42	156.96	191,578
2021-03-29	157.20	157.32	155.00	156.58	745,491
2021-03-26	153.00	154.28	152.32	152.76	431,649
2021-03-25	150.28	151.00	148.68	149.24	731,644
2021-03-24	149.86	151.62	149.86	151.00	638,761
2021-03-23	149.50	151.50	148.52	150.30	1,034,568
2021-03-22	148.68	152.88	146.84	152.12	213,227
2021-03-19	154.78	154.78	149.58	150.08	609,379
2021-03-18	146.00	154.26	146.00	152.72	169,979
2021-03-17	151.92	152.48	150.00	150.54	246,005
2021-03-16	154.46	155.54	153.80	154.92	260,618
2021-03-15	152.96	157.08	152.96	156.78	2,287,488
2021-03-12	157.04	157.54	155.74	156.54	293,916
2021-03-11	153.00	155.84	153.00	154.16	204,423
2021-03-10	156.22	156.24	152.98	153.04	737,145
2021-03-09	158.50	158.50	156.50	158.24	469,956
2021-03-08	159.60	159.94	157.78	159.34	523,252
2021-03-05	158.16	160.82	158.14	159.40	425,016
2021-03-04	159.20	161.24	158.90	160.70	927,546
2021-03-03	157.98	161.36	157.94	159.20	743,553
2021-03-02	158.76	158.76	151.42	154.20	971,743
2021-03-01	155.00	155.50	153.04	155.50	790,526
2021-02-26	156.58	158.08	153.08	153.14	1,546,003
2021-02-25	153.24	160.84	153.24	159.58	1,025,713
2021-02-24	155.00	159.00	155.00	159.00	419,865
2021-02-23	155.78	158.20	155.48	156.98	1,740,618
2021-02-22	147.62	154.66	147.62	154.46	828,468
2021-02-19	148.84	150.42	148.64	149.68	254,078
2021-02-18	149.86	150.80	147.86	148.48	438,700
2021-02-17	146.36	149.78	146.36	148.06	559,664
2021-02-16	148.88	148.88	146.50	148.06	1,004,403
2021-02-15	143.02	148.38	143.02	148.20	920,505
2021-02-12	144.52	146.64	144.16	146.44	517,919
2021-02-11	147.46	147.54	146.60	147.10	359,662
2021-02-10	145.14	148.00	145.14	146.16	1,400,337
2021-02-09	144.50	145.62	143.72	144.02	304,523
2021-02-08	145.44	149.46	145.44	146.92	274,261
2021-02-05	151.02	151.02	147.64	147.82	475,349
2021-02-04	153.00	153.60	151.86	153.28	218,040
2021-02-03	153.82	153.84	151.58	152.16	704,160
2021-02-02	152.00	155.14	152.00	154.74	2,217,787
2021-02-01	144.24	148.40	143.88	148.40	608,243
2021-01-29	142.88	143.54	141.08	141.08	257,113
2021-01-28	149.74	149.74	142.18	145.94	1,523,158
2021-01-27	150.84	150.84	144.54	147.00	1,349,097
2021-01-26	152.44	153.60	150.38	152.08	1,440,984
2021-01-25	154.08	154.16	151.60	151.60	1,149,889
2021-01-22	152.58	154.30	151.22	154.04	2,631,446
2021-01-21	149.34	149.90	146.36	148.44	686,569
2021-01-20	147.62	150.84	147.62	150.00	872,506
2021-01-19	145.40	148.44	145.40	147.46	879,236
2021-01-18	148.80	148.80	145.38	145.38	805,339
2021-01-15	150.00	150.98	147.78	148.62	1,203,447
2021-01-14	152.22	152.58	150.46	152.08	1,789,488
2021-01-13	149.50	152.58	149.28	151.72	1,755,657
2021-01-12	144.12	148.42	144.12	146.98	1,063,405
2021-01-11	147.00	148.02	146.26	147.00	979,764
2021-01-08	148.70	148.70	145.54	146.80	331,747
2021-01-07	144.00	148.68	144.00	147.00	2,973,113
2021-01-06	140.96	143.42	140.76	143.20	2,208,354
2021-01-05	137.96	142.00	137.96	140.86	1,046,498
2021-01-04	142.56	143.72	140.60	140.74	294,055
2020-12-31	140.02	140.30	138.92	139.38	65,448
2020-12-30	141.46	141.74	140.50	140.50	484,329
2020-12-29	137.48	142.30	137.48	140.80	217,656
2020-12-24	141.00	141.56	140.42	140.46	171,507
2020-12-23	140.00	141.40	140.00	141.00	2,234,568
2020-12-22	143.04	143.40	140.64	140.80	1,003,020
2020-12-21	144.04	145.24	142.06	143.06	475,672
2020-12-18	146.00	147.00	144.30	145.34	507,473
2020-12-17	145.20	147.38	145.20	146.44	1,113,261
2020-12-16	143.94	146.14	143.94	146.14	654,995
2020-12-15	145.24	145.86	143.82	144.52	402,210
2020-12-14	143.60	146.92	143.60	146.18	452,375
2020-12-11	146.04	146.04	144.30	144.30	1,004,081
2020-12-10	145.14	146.58	144.90	146.08	1,457,853
2020-12-09	144.66	144.66	144.04	144.12	453,642
2020-12-08	136.52	144.98	136.52	143.70	195,312
2020-12-07	145.00	145.32	143.66	144.12	362,465
2020-12-04	140.10	145.30	140.10	144.22	578,383
2020-12-03	138.26	140.24	138.26	139.66	479,870
2020-12-02	134.00	136.12	134.00	135.52	220,139
2020-12-01	130.00	134.98	130.00	134.34	285,953
2020-11-30	135.00	135.00	131.86	132.12	820,966
2020-11-27	134.98	135.78	133.84	135.68	873,209
2020-11-26	133.54	133.78	131.56	133.38	426,371
2020-11-25	130.00	134.10	130.00	132.88	1,302,846
2020-11-24	127.72	132.94	127.72	129.14	681,712
2020-11-23	126.00	130.00	126.00	128.78	146,308
2020-11-20	126.70	128.18	126.70	127.96	279,208
2020-11-19	126.58	127.58	125.90	126.04	314,539
2020-11-18	125.00	126.68	125.00	126.68	4,146,059
2020-11-17	124.84	125.30	122.24	125.04	8,032,102
2020-11-16	123.10	123.70	122.40	123.70	409,122
2020-11-13	120.30	122.24	120.30	121.72	221,854
2020-11-12	120.80	122.80	120.80	122.36	456,586
2020-11-11	120.30	124.52	120.30	124.32	2,416,897
2020-11-10	122.74	123.52	121.72	123.52	323,343
2020-11-09	120.00	125.00	119.70	122.66	1,379,475
2020-11-06	113.02	119.20	113.02	118.30	325,059
2020-11-05	113.86	116.18	113.86	115.84	508,878
2020-11-04	111.68	116.16	111.68	116.16	425,644
2020-11-03	110.00	116.14	110.00	116.14	399,609
2020-11-02	109.90	112.00	109.90	111.70	258,807
2020-10-30	110.44	110.54	109.14	110.10	165,371
2020-10-29	111.62	111.62	109.18	110.82	255,220
2020-10-28	115.00	115.42	112.44	113.10	559,215
2020-10-27	117.68	118.10	116.96	117.52	396,269
2020-10-26	119.00	120.08	117.90	118.92	283,072
2020-10-23	113.82	120.44	113.82	120.44	793,343
2020-10-22	113.10	120.14	113.10	119.72	890,783
2020-10-21	115.02	119.58	115.02	118.66	719,458
2020-10-20	118.60	118.96	118.50	118.58	348,825
2020-10-16	115.52	116.12	115.18	116.00	250,063
2020-10-15	115.00	115.12	113.84	115.00	1,336,663
2020-10-14	115.84	116.26	114.90	115.70	198,002
2020-10-13	117.54	119.24	116.06	118.02	2,878,503
2020-10-12	119.02	129.00	119.00	120.64	520,035
2020-10-09	120.16	121.70	118.42	121.04	233,929
2020-10-08	121.00	121.00	119.24	119.72	216,313
2020-10-07	120.00	120.00	117.68	118.92	227,118
2020-10-06	116.68	118.84	115.38	118.20	86,967
2020-10-05	116.62	118.06	116.00	117.06	1,357,965
2020-10-02	112.40	115.36	112.40	115.36	277,950
2020-10-01	116.02	117.00	114.90	115.02	725,096
2020-09-30	117.18	117.18	112.84	114.24	1,398,686
2020-09-29	118.12	119.16	117.80	117.90	288,473
2020-09-28	118.80	120.52	116.78	120.48	503,283
2020-09-25	127.92	127.94	117.32	118.24	246,679
2020-09-24	126.12	126.12	117.12	118.90	564,432
2020-09-23	122.44	123.90	121.64	122.52	1,337,827
2020-09-22	122.52	122.92	121.74	122.26	219,983
2020-09-21	125.00	126.56	124.00	124.38	999,217
2020-09-18	122.20	126.00	122.20	125.42	624,278
2020-09-17	121.00	122.20	120.00	121.70	231,870
2020-09-16	122.00	124.08	121.00	123.32	664,518
2020-09-15	123.24	124.32	122.08	123.98	964,939
2020-09-14	115.76	123.00	115.76	122.44	2,096,118
2020-09-11	120.08	122.06	119.60	121.54	1,911,410
2020-09-10	119.00	120.32	119.00	120.96	59,456
2020-09-09	118.64	121.62	118.64	120.96	438,194
2020-09-08	120.20	120.94	119.16	119.89	665,426
2020-09-07	117.02	119.88	117.02	119.69	613,645
2020-09-04	117.20	119.22	114.86	115.33	1,038,086
2020-09-03	120.18	121.94	119.00	119.17	6,517,653
2020-09-02	118.00	119.70	116.80	119.46	467,257
2020-09-01	119.00	119.00	112.68	115.20	736,185
2020-08-28	113.48	115.00	113.00	114.43	429,801
2020-08-27	113.90	114.70	112.66	114.17	599,910
2020-08-26	115.80	116.20	114.82	115.59	813,891
2020-08-25	113.90	118.48	113.90	116.94	1,445,593
2020-08-24	118.86	120.20	117.00	118.05	1,013,370
2020-08-21	117.70	120.40	117.70	120.35	750,673
2020-08-20	113.90	117.70	113.90	116.27	231,150
2020-08-19	116.04	118.12	114.00	117.92	332,391
2020-08-18	115.00	117.68	115.00	116.05	204,649
2020-08-17	119.02	121.08	116.42	118.56	1,381,713
2020-08-14	121.12	121.12	118.14	118.87	157,354
2020-08-13	121.80	121.80	120.32	121.34	144,419
2020-08-12	121.28	124.16	121.28	123.89	177,487
2020-08-11	116.20	124.30	116.20	123.76	252,789
2020-08-10	114.14	121.66	114.14	121.03	103,412
2020-08-07	121.40	122.12	121.10	121.23	119,719
2020-08-06	119.12	120.84	118.48	120.42	262,961
2020-08-05	115.00	119.14	115.00	118.41	672,287
2020-08-04	110.00	115.06	110.00	114.93	162,701
2020-08-03	110.02	113.62	110.02	113.27	260,613
2020-07-31	115.02	115.34	111.44	111.93	258,785
2020-07-30	118.00	118.08	116.58	118.16	121,940
2020-07-29	117.36	119.00	117.36	118.16	228,852
2020-07-28	119.62	121.72	119.62	121.22	651,348
2020-07-27	127.50	127.50	122.20	122.93	418,858
2020-07-24	115.32	122.62	115.32	121.42	84,405
2020-07-23	125.64	125.64	122.40	122.89	487,527
2020-07-22	120.00	122.14	120.00	121.18	209,232
2020-07-21	120.84	121.72	119.24	121.49	554,389
2020-07-20	119.12	120.82	119.00	121.92	297,396
2020-07-17	121.00	122.80	121.00	121.92	1,318,681
2020-07-16	116.92	118.20	115.72	117.99	128,033
2020-07-15	114.08	119.22	113.62	118.91	4,641,330
2020-07-14	115.90	117.00	113.94	115.95	441,085
2020-07-13	115.76	117.68	110.88	117.60	531,290
2020-07-10	115.90	115.98	112.12	112.26	344,769
2020-07-09	115.54	115.54	113.22	114.28	61,088
2020-07-08	114.52	115.38	114.50	114.96	56,016
2020-07-07	120.00	120.00	112.44	114.04	358,721
2020-07-06	115.00	120.84	111.24	117.21	342,627
2020-07-03	119.00	119.00	113.62	114.86	326,494
2020-07-02	108.02	119.00	108.02	116.39	206,850
2020-07-01	112.74	114.18	106.98	113.43	315,153
2020-06-30	112.52	113.86	111.40	111.64	898,593
2020-06-29	110.06	111.52	109.84	110.09	45,729
2020-06-26	112.52	113.00	110.30	110.05	111,771
2020-06-25	108.82	110.46	108.00	112.95	223,932
2020-06-24	110.04	116.06	110.04	116.06	347,828
2020-06-23	116.02	117.28	115.12	116.06	276,002
2020-06-22	113.42	114.48	112.54	113.75	308,979
2020-06-19	110.86	112.36	110.80	111.15	669,033
2020-06-18	114.62	115.10	112.66	113.75	188,898
2020-06-17	112.04	113.18	111.66	113.25	803,897
2020-06-16	112.96	114.22	110.90	113.25	1,805,552
2020-06-15	112.00	112.00	108.88	110.17	3,868,369
2020-06-12	115.00	116.52	113.10	114.37	544,991
2020-06-11	120.00	120.00	116.80	117.18	739,513
2020-06-10	122.74	125.34	122.74	123.87	975,731
2020-06-09	127.30	127.30	124.38	125.87	2,752,351
2020-06-08	120.44	123.54	120.44	123.00	759,124
2020-06-05	122.60	122.70	119.72	122.24	1,466,713
2020-06-04	120.30	121.68	119.60	120.38	1,186,150
2020-06-03	117.90	119.16	116.02	119.10	1,648,546
2020-06-02	109.02	111.16	107.90	110.25	693,743
2020-06-01	99.02	105.90	99.02	105.50	308,751
2020-05-29	103.36	104.64	101.40	105.09	208,580
2020-05-28	112.00	112.00	104.60	105.09	434,442
2020-05-27	107.12	108.42	106.28	102.76	908,626
2020-05-26	101.00	106.04	101.00	102.76	2,002,891
2020-05-22	103.36	105.00	101.00	105.49	690,654
2020-05-21	106.00	107.62	105.12	105.49	1,119,373
2020-05-20	106.42	107.34	106.32	107.04	353,362
2020-05-19	105.10	106.08	104.32	105.26	572,833
2020-05-18	100.10	103.46	100.10	103.25	505,611
2020-05-15	96.42	98.17	94.12	97.66	1,386,378
2020-05-14	97.16	97.16	91.80	93.12	1,090,021
2020-05-13	97.14	97.84	96.48	96.76	653,416
2020-05-12	97.04	98.41	95.98	97.56	175,296
2020-05-11	98.00	101.44	97.80	99.08	908,438
2020-05-07	96.03	97.79	96.03	97.43	2,225,668
2020-05-06	93.03	98.30	93.03	96.42	981,607
2020-05-05	92.50	98.23	92.50	97.91	440,565
2020-05-04	94.56	95.48	93.23	94.15	1,025,398
2020-05-01	98.00	98.25	97.47	97.36	901,099
2020-04-30	103.50	103.56	100.92	100.22	583,307
2020-04-29	99.00	100.00	97.03	100.22	468,865
2020-04-28	96.35	97.57	94.32	96.88	926,254
2020-04-27	98.50	99.00	94.00	96.88	375,944
2020-04-24	93.28	95.00	92.51	94.49	717,771
2020-04-23	94.24	96.67	94.01	96.63	693,668
2020-04-22	94.24	94.30	91.96	94.63	356,275
2020-04-21	104.50	104.50	93.98	94.63	1,147,131
2020-04-20	100.68	101.24	99.00	100.50	212,849
2020-04-17	108.00	108.00	102.26	102.83	3,279,768
2020-04-16	104.00	104.00	98.43	99.20	579,460
2020-04-15	98.34	107.36	97.93	101.01	704,784
2020-04-14	106.00	106.00	102.48	103.77	178,437
2020-04-09	100.00	104.66	100.00	103.77	777,695
2020-04-08	92.50	98.28	92.50	98.09	376,659
2020-04-07	90.01	96.50	90.01	94.52	616,677
2020-04-06	93.00	94.52	91.27	88.34	375,459
2020-04-03	91.61	92.50	91.61	92.65	66,595
2020-04-03	91.61	92.69	88.18	88.34	695,413
2020-04-02	92.00	94.44	89.90	92.65	1,979,134
2020-04-02	92.00	93.56	89.90	92.04	826,167
2020-04-01	86.50	92.06	86.50	91.54	2,146,271
2020-04-01	86.50	91.84	86.50	91.40	829,702
2020-03-31	92.00	93.06	89.16	92.23	568,038
2020-03-30	88.81	91.37	88.81	88.66	340,027
2020-03-27	90.70	90.70	88.30	97.56	821,810
2020-03-26	93.08	97.15	92.33	97.83	712,224
2020-03-25	96.00	99.60	94.65	93.11	711,198
2020-03-24	92.52	92.52	88.49	85.21	1,075,086
2020-03-23	84.49	84.49	82.37	90.37	684,349
2020-03-20	92.35	97.95	92.35	92.18	779,086
2020-03-19	87.00	93.13	86.46	86.66	3,404,505
2020-03-18	83.00	85.99	83.00	96.97	1,308,687
2020-03-17	96.00	96.65	88.84	86.64	3,307,367
2020-03-16	87.00	87.40	82.26	92.08	1,535,008
2020-03-13	95.01	98.05	92.80	80.90	2,117,053
2020-03-12	87.20	88.43	84.40	93.99	1,216,194
2020-03-11	96.87	96.93	93.30	97.01	2,070,241
2020-03-10	98.60	99.58	95.76	87.67	5,995,832
2020-03-09	90.00	94.00	87.40	106.89	2,624,623
2020-03-06	110.00	110.00	105.78	106.89	2,348,153
2020-03-05	118.58	118.60	113.42	119.14	2,118,810
2020-03-04	118.58	120.04	116.54	117.02	2,309,882
2020-03-03	117.18	120.22	115.82	114.24	2,123,094
2020-03-02	110.66	115.52	110.50	108.92	2,649,860
2020-02-28	109.96	111.90	107.46	111.92	2,712,454
2020-02-27	113.30	114.36	110.64	114.53	853,354
2020-02-26	114.68	115.84	113.00	119.71	1,076,349
2020-02-25	124.10	124.34	120.14	123.57	582,591
2020-02-24	127.76	127.76	122.08	130.50	910,430
2020-02-21	132.10	132.26	129.56	130.50	583,510
2020-02-20	135.52	135.80	134.60	134.77	889,309
2020-02-19	130.62	134.42	130.62	133.64	1,276,737
2020-02-18	134.60	134.60	131.04	131.78	1,669,448
2020-02-17	132.62	136.62	132.42	135.79	1,303,400
2020-02-14	136.70	136.94	134.92	135.75	918,665
2020-02-13	136.00	137.78	134.20	135.56	1,268,114
2020-02-12	133.24	138.18	132.68	135.62	4,052,732
2020-02-11	131.42	133.24	131.02	133.05	873,817
2020-02-10	132.54	133.18	130.14	130.91	1,023,035
2020-02-07	138.20	138.20	133.62	134.47	1,172,111
2020-02-06	136.66	138.28	135.54	138.00	1,113,077
2020-02-05	131.00	136.18	131.00	135.98	1,107,385
2020-02-04	128.02	132.32	128.02	132.25	1,003,580
2020-02-03	130.00	130.30	128.24	129.69	512,363
2020-01-31	134.00	134.56	131.28	134.49	529,599
2020-01-30	137.44	138.22	134.20	134.49	3,494,431
2020-01-29	140.22	140.40	138.68	139.81	620,615
2020-01-28	138.80	139.98	135.88	139.27	1,244,908
2020-01-27	139.80	139.80	132.86	136.77	1,303,691
2020-01-24	142.00	143.08	141.32	141.50	810,798
2020-01-23	146.30	146.32	142.50	143.48	1,014,730
2020-01-22	150.02	150.02	146.34	146.43	1,609,001
2020-01-21	151.12	151.12	147.54	149.37	1,343,519
2020-01-20	153.82	153.82	151.06	152.75	1,892,880
2020-01-17	152.00	154.70	149.82	153.13	1,266,199
2020-01-16	147.04	150.96	146.86	150.23	1,027,343
2020-01-15	150.60	151.36	149.72	150.79	1,910,526
2020-01-14	151.40	152.92	151.34	152.34	2,208,535
2020-01-13	148.06	148.84	146.78	148.57	852,017
2020-01-10	146.60	146.60	145.08	145.90	647,754
2020-01-09	145.76	146.24	145.06	146.04	281,759
2020-01-08	146.00	146.00	143.74	144.83	366,112
2020-01-07	146.12	147.64	145.60	146.97	570,385
2020-01-06	142.94	144.12	142.00	143.87	998,581
2020-01-03	141.60	143.48	141.48	142.99	997,965
2020-01-02	143.46	145.84	143.46	144.56	700,956
2019-12-31	143.88	145.52	140.76	141.27	729,158
2019-12-30	144.52	144.66	137.30	142.94	1,286,098
2019-12-27	146.22	147.00	144.86	145.14	383,606
2019-12-24	145.00	145.98	144.44	145.78	104,802
2019-12-23	144.54	145.24	141.88	144.83	1,072,056
2019-12-20	148.36	148.52	146.78	148.05	2,410,788
2019-12-19	149.36	150.22	147.68	150.00	2,421,249
2019-12-18	148.46	150.20	147.00	150.02	1,942,074
2019-12-17	149.72	150.20	148.82	149.76	819,377
2019-12-16	149.02	152.90	149.02	152.58	867,718
2019-12-13	147.86	150.78	147.86	149.80	2,789,488
2019-12-12	144.70	150.00	144.10	148.91	3,603,412
2019-12-11	144.12	145.02	143.18	144.28	5,443,941
2019-12-10	140.48	141.50	138.98	141.29	1,908,647
2019-12-09	136.22	138.40	136.08	138.34	1,121,816
2019-12-06	132.96	133.08	131.10	134.52	262,713
2019-12-05	135.00	135.00	132.48	137.33	757,768
2019-12-04	136.10	137.50	133.20	137.33	1,905,115
2019-12-03	135.10	135.76	131.70	133.31	1,135,456
2019-11-29	141.00	141.40	139.36	140.37	817,460
2019-11-28	137.00	140.48	137.00	140.25	1,202,255
2019-11-27	139.76	140.64	137.06	140.37	1,204,780
2019-11-26	137.82	139.40	137.82	139.30	2,750,475
2019-11-25	139.74	140.38	136.32	139.12	777,973
2019-11-22	138.26	139.28	137.36	139.06	1,599,678
2019-11-21	137.02	137.80	135.86	137.28	303,931
2019-11-20	138.90	138.90	136.10	138.38	594,118
2019-11-19	141.54	141.78	140.30	140.39	365,174
2019-11-18	142.00	142.38	140.58	140.95	353,745
2019-11-15	142.38	142.64	140.52	142.31	1,812,874
2019-11-14	142.34	143.64	140.98	143.06	517,914
2019-11-13	143.44	144.14	140.52	144.07	948,608
2019-11-12	146.00	146.26	144.36	146.09	664,251
2019-11-11	147.52	147.52	143.02	144.49	953,306
2019-11-08	147.82	147.82	145.28	146.58	1,178,523
2019-11-07	145.52	148.44	145.52	147.74	3,555,111
2019-11-06	141.62	142.70	141.20	142.32	1,378,474
2019-11-05	138.70	140.10	138.30	139.35	1,420,190
2019-11-04	139.02	140.34	138.88	139.17	999,060
2019-11-01	137.26	137.26	135.36	135.36	0
2019-10-31	137.26	137.26	134.40	135.36	751,847
2019-10-30	141.80	141.80	139.20	139.72	285,457
2019-10-29	141.34	141.34	139.62	139.59	170,964
2019-10-28	138.00	139.60	138.00	139.59	654,010
2019-10-25	137.44	138.68	136.74	138.36	257,917
2019-10-24	137.62	137.84	137.00	137.55	325,395
2019-10-23	137.72	139.64	136.74	137.73	697,163
2019-10-22	137.56	138.02	135.50	137.38	1,227,425
2019-10-21	130.00	134.92	129.04	133.22	3,102,051
2019-10-18	136.50	136.50	128.88	131.56	1,789,755
2019-10-17	128.74	136.60	128.74	133.45	1,289,920
2019-10-16	131.54	132.02	129.90	130.77	3,697,777
2019-10-15	133.00	133.38	131.42	132.43	1,023,853
2019-10-14	134.36	134.50	133.36	134.05	977,930
2019-10-11	133.36	134.02	132.66	133.64	1,666,964
2019-10-10	133.46	135.00	132.90	132.02	1,429,082
2019-10-09	133.00	133.22	129.26	132.02	1,677,580
2019-10-08	135.00	135.34	132.06	133.53	2,062,022
2019-10-07	130.00	134.18	130.00	133.85	445,801
2019-10-04	133.00	134.76	132.00	132.19	1,042,249
2019-10-03	133.50	135.28	131.96	133.96	686,934
2019-10-02	141.12	141.12	134.32	142.30	1,259,459
2019-10-01	144.02	144.02	143.44	143.44	0
2019-09-30	144.02	144.02	142.08	143.44	360,098
2019-09-27	143.70	145.08	142.30	143.96	1,223,670
2019-09-26	141.00	141.00	138.48	140.40	1,161,650
2019-09-25	141.36	141.70	139.50	141.33	914,997
2019-09-24	144.00	145.76	142.58	143.09	513,650
2019-09-23	148.48	148.52	145.62	146.64	6,727,977
2019-09-20	150.18	150.96	149.00	149.33	2,189,120
2019-09-19	148.18	149.18	147.24	148.29	1,520,420
2019-09-18	149.50	150.36	148.90	149.95	1,550,069
2019-09-17	151.00	151.68	148.74	149.46	2,186,537
2019-09-16	155.62	156.20	153.70	154.63	1,649,102
2019-09-13	155.74	157.70	154.84	157.56	1,580,873
2019-09-12	155.12	155.28	152.12	153.51	610,703
2019-09-11	153.78	155.00	153.24	154.67	1,893,829
2019-09-10	150.90	151.24	149.30	151.12	2,138,069
2019-09-09	152.84	154.04	151.80	153.96	1,216,184
2019-09-06	153.50	154.64	151.80	153.98	2,227,044
2019-09-05	148.06	153.00	148.06	150.95	1,182,041
2019-09-04	149.58	152.10	148.84	150.40	4,414,306
2019-09-03	150.22	151.00	148.26	148.99	1,625,034
2019-08-30	145.04	147.20	143.34	146.11	3,032,503
2019-08-29	142.00	143.04	141.82	142.60	1,605,264
2019-08-28	138.00	143.08	137.50	142.60	1,460,611
2019-08-27	134.78	136.32	133.60	135.17	1,181,978
2019-08-23	137.86	137.86	134.88	144.04	1,386,370
2019-08-22	147.48	150.44	142.70	144.04	2,488,321
2019-08-21	156.56	156.94	154.54	156.63	2,123,651
2019-08-20	159.10	159.10	156.00	156.95	245,931
2019-08-19	156.42	159.10	155.82	158.97	1,604,318
2019-08-16	154.00	155.30	152.32	153.36	1,203,486
2019-08-15	158.32	158.60	153.58	155.19	1,018,476
2019-08-14	163.70	163.70	159.50	160.07	1,517,919
2019-08-13	158.80	162.98	157.60	162.35	2,003,860
2019-08-12	159.76	159.94	154.90	156.36	1,466,455
2019-08-09	160.60	161.54	160.08	160.65	691,348
2019-08-08	156.82	158.90	155.18	158.68	1,433,186
2019-08-07	153.66	154.94	151.00	151.89	1,570,599
2019-08-06	152.90	155.30	152.90	154.37	1,539,473
2019-08-05	161.70	161.88	155.10	157.09	3,621,002
2019-08-02	166.86	167.80	163.44	164.38	2,474,806
2019-08-01	173.56	174.20	168.72	170.84	2,098,888
2019-07-31	178.44	178.44	174.32	175.50	1,194,390
2019-07-30	179.50	179.56	176.74	177.34	2,118,045
2019-07-29	174.60	179.12	174.60	179.02	739,109
2019-07-26	175.82	177.38	174.06	177.31	2,393,180
2019-07-25	174.50	176.60	174.50	175.45	1,786,818
2019-07-24	176.00	177.38	171.22	173.35	1,151,123
2019-07-23	175.00	177.04	175.00	176.47	1,284,488
2019-07-22	172.20	174.00	172.20	173.57	2,200,257
2019-07-19	168.00	168.02	166.30	167.54	7,061,927
2019-07-18	170.00	170.00	166.38	166.87	546,395
2019-07-17	168.40	170.48	168.40	169.87	3,089,865
2019-07-16	172.28	172.28	168.42	170.57	1,412,197
2019-07-15	174.00	174.58	172.02	173.74	738,786
2019-07-12	174.00	174.00	172.40	173.70	617,118
2019-07-11	174.00	174.66	171.60	172.23	2,229,359
2019-07-10	170.50	171.00	167.90	169.68	1,239,686
2019-07-09	173.72	176.00	172.80	173.81	763,375
2019-07-08	175.00	177.34	174.38	177.06	879,440
2019-07-05	177.50	177.50	173.70	174.70	559,638
2019-07-04	180.90	180.90	177.70	178.70	595,578
2019-07-03	182.00	182.60	179.80	182.30	2,584,994
2019-07-02	180.50	181.00	179.60	180.40	2,461,936
2019-07-01	175.20	177.10	174.40	175.15	787,238
2019-06-28	177.00	177.90	173.70	174.35	1,035,457
2019-06-27	177.00	178.80	176.40	177.95	2,701,368
2019-06-26	175.50	176.40	174.40	176.15	440,768
2019-06-25	174.00	176.50	174.00	176.30	2,238,821
2019-06-24	174.10	177.00	174.10	175.20	3,001,182
2019-06-21	173.20	175.70	172.50	171.15	1,489,153
2019-06-20	173.10	174.10	170.50	171.15	2,631,736
2019-06-19	175.00	175.00	171.00	171.25	1,492,234
2019-06-18	169.00	176.00	169.00	174.05	4,717,260
2019-06-17	174.00	174.00	170.00	171.80	1,838,160
2019-06-14	177.00	179.40	177.00	178.10	1,340,449
2019-06-13	179.20	179.20	175.20	175.80	2,183,344
2019-06-12	178.50	178.70	177.00	178.00	854,520
2019-06-11	178.00	179.10	176.80	177.75	1,208,473
2019-06-10	178.00	179.40	178.00	178.90	541,788
2019-06-07	177.50	177.70	176.20	176.60	635,131
2019-06-06	177.80	177.80	175.00	176.75	1,330,652
2019-06-05	177.70	179.40	177.10	177.45	864,168
2019-06-04	177.00	181.20	177.00	177.90	1,853,268
2019-05-31	180.60	183.10	179.70	179.35	1,171,388
2019-05-30	180.80	181.80	176.20	179.35	1,872,419
2019-05-29	186.00	186.00	180.00	181.10	1,158,021
2019-05-28	184.60	187.00	184.60	186.80	876,067
2019-05-24	186.60	187.90	185.50	187.40	728,239
2019-05-23	187.00	187.00	182.50	184.70	2,339,849
2019-05-22	188.90	190.40	186.80	188.05	2,002,080
2019-05-21	185.50	187.10	184.70	184.80	844,946
2019-05-20	188.60	189.70	186.60	188.10	1,345,246
2019-05-17	187.70	188.20	184.50	184.70	2,463,013
2019-05-16	188.50	189.80	186.80	188.40	3,073,264
2019-05-15	185.60	187.60	183.80	187.00	658,466
2019-05-14	181.10	184.70	180.70	184.30	1,416,439
2019-05-13	178.20	179.20	175.60	178.05	2,450,679
2019-05-10	177.30	177.50	175.20	176.45	1,009,357
2019-05-09	174.50	176.00	173.20	173.85	1,128,271
2019-05-08	176.30	178.00	175.10	177.40	318,573
2019-05-07	178.40	180.50	177.80	178.25	593,474
2019-05-03	176.40	180.50	176.40	179.65	1,115,972
2019-05-02	178.10	178.70	175.10	176.55	1,813,928
2019-04-30	181.00	182.00	180.00	180.40	778,762
2019-04-29	181.40	183.10	180.70	181.70	630,296
2019-04-26	184.40	185.50	181.90	185.50	1,698,042
2019-04-25	180.10	185.70	180.10	184.65	929,296
2019-04-24	185.10	186.50	182.60	184.75	1,183,836
2019-04-23	188.30	189.50	187.10	189.35	1,013,469

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