Sainsbury's Share History

Sainsbury's Share Price history. The following table shows end-of-day data SBRY historical share prices for Sainsbury's, 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.

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

Date	Open	High	Low	Close	Volume
2024-04-25	263.20	266.40	254.60	256.60	12,826,885
2024-04-24	267.40	269.60	265.80	268.00	6,211,246
2024-04-23	270.20	273.00	268.40	269.00	4,643,262
2024-04-22	265.20	269.80	264.80	269.00	4,164,460
2024-04-19	261.00	261.40	256.80	258.80	4,383,411
2024-04-18	261.60	262.80	258.80	262.60	5,018,122
2024-04-17	255.60	261.20	255.40	259.60	4,667,403
2024-04-16	256.60	258.00	254.80	257.00	4,424,168
2024-04-15	261.00	262.00	259.40	260.40	7,034,029
2024-04-12	261.00	264.40	260.60	261.60	11,210,824
2024-04-11	266.20	266.80	259.20	259.80	5,475,768
2024-04-10	269.00	271.20	265.60	267.20	7,354,889
2024-04-09	263.40	265.80	261.40	264.80	4,817,995
2024-04-08	265.60	266.60	262.00	264.00	6,569,224
2024-04-05	268.60	268.60	263.40	265.40	6,792,585
2024-04-04	270.40	273.80	270.00	271.20	4,624,147
2024-04-03	264.40	270.80	264.40	270.20	6,615,904
2024-04-02	269.80	272.20	267.40	267.80	7,438,140
2024-04-01	270.40	270.40	270.40	270.40	0
2024-03-29	270.40	270.40	270.40	270.40	0
2024-03-28	272.70	273.10	268.80	270.40	5,324,762
2024-03-27	268.00	274.10	267.70	271.90	8,586,729
2024-03-26	257.00	262.50	255.80	262.50	13,094,487
2024-03-25	256.10	257.00	252.90	257.00	11,574,936
2024-03-22	256.00	258.70	255.10	256.80	11,637,153
2024-03-21	251.90	255.10	250.90	254.50	5,402,397
2024-03-20	249.90	250.40	246.30	249.10	9,793,906
2024-03-19	249.70	251.80	248.50	250.20	4,211,248
2024-03-18	249.60	250.50	248.20	250.10	4,985,562
2024-03-15	250.60	252.90	248.90	251.30	10,467,173
2024-03-14	250.60	252.80	248.00	249.70	3,979,932
2024-03-13	252.00	252.50	249.30	250.70	5,045,633
2024-03-12	249.80	253.00	248.90	251.20	7,175,802
2024-03-11	249.60	252.00	247.80	248.50	6,243,821
2024-03-08	253.00	254.00	250.20	250.20	5,590,813
2024-03-07	249.20	254.00	248.90	252.00	5,937,370
2024-03-06	248.40	252.20	248.30	249.30	6,380,564
2024-03-05	245.10	248.10	244.70	247.70	4,137,801
2024-03-04	248.60	248.70	245.30	245.80	5,499,463
2024-03-01	250.50	251.60	248.50	249.40	9,428,296
2024-02-29	253.50	256.30	249.60	249.60	18,191,212
2024-02-28	255.30	256.70	252.10	253.60	13,516,162
2024-02-27	253.30	256.50	253.30	254.90	3,791,267
2024-02-26	254.40	255.70	251.30	253.70	4,216,087
2024-02-23	254.50	255.30	252.50	254.00	3,643,168
2024-02-22	258.80	260.90	253.40	254.10	9,389,464
2024-02-21	256.60	259.30	256.00	259.30	6,086,722
2024-02-20	254.30	257.20	253.70	256.30	5,090,030
2024-02-19	253.60	254.90	252.00	254.00	2,800,484
2024-02-16	251.90	254.70	251.20	253.40	6,563,472
2024-02-15	252.30	252.30	249.80	251.00	6,352,956
2024-02-14	251.40	253.90	249.90	250.80	13,325,098
2024-02-13	256.60	257.70	249.80	249.80	6,221,889
2024-02-12	256.90	257.80	255.60	256.10	4,068,618
2024-02-09	259.30	260.40	256.00	256.00	7,658,489
2024-02-08	259.00	262.40	257.10	259.40	7,703,171
2024-02-07	270.30	272.70	258.90	258.90	10,733,117
2024-02-06	275.30	278.50	274.00	275.60	4,073,521
2024-02-05	271.60	277.10	271.60	272.50	3,514,525
2024-02-02	272.50	276.10	272.30	275.20	6,317,320
2024-02-01	269.90	271.00	267.20	267.20	7,185,219
2024-01-31	274.10	274.30	269.30	270.20	9,747,573
2024-01-30	275.50	276.20	272.50	273.30	6,085,451
2024-01-29	274.80	276.30	272.40	273.90	7,203,359
2024-01-26	281.10	282.10	273.20	276.00	7,239,684
2024-01-25	282.40	284.00	281.10	281.40	3,287,895
2024-01-24	281.40	284.80	280.60	283.60	3,629,023
2024-01-23	284.20	285.00	279.50	280.20	5,025,320
2024-01-22	284.80	285.00	282.30	282.30	3,077,947
2024-01-19	283.60	286.00	280.20	281.40	4,220,216
2024-01-18	286.90	287.00	282.20	282.80	3,555,385
2024-01-17	284.80	286.50	282.10	285.40	4,136,980
2024-01-16	287.00	290.40	287.00	287.80	5,276,330
2024-01-15	288.40	290.20	286.90	287.80	4,337,783
2024-01-12	281.90	288.00	281.40	286.80	7,564,207
2024-01-11	287.50	288.20	281.10	281.10	8,968,081
2024-01-10	291.90	296.60	286.00	286.50	14,183,113
2024-01-09	310.30	310.30	305.90	305.90	9,179,822
2024-01-08	308.40	310.60	305.70	310.40	4,764,383
2024-01-05	300.30	309.00	300.30	309.00	5,330,056
2024-01-04	302.60	308.20	302.60	308.20	6,231,203
2024-01-03	300.50	304.70	300.10	303.30	5,021,896
2024-01-02	301.40	304.40	298.60	298.80	3,532,963
2024-01-01	302.60	302.60	302.60	302.60	0
2023-12-29	299.80	302.60	299.40	302.60	2,209,664
2023-12-28	300.50	300.50	298.90	299.40	2,144,376
2023-12-27	299.90	300.90	298.50	299.70	3,072,673
2023-12-26	299.60	299.60	299.60	299.60	0
2023-12-25	299.60	299.60	299.60	299.60	0
2023-12-22	298.70	299.60	297.20	299.60	3,034,386
2023-12-21	298.90	299.50	297.30	298.60	3,102,967
2023-12-20	298.40	299.70	296.60	299.50	5,898,668
2023-12-19	293.50	295.10	293.30	294.90	4,215,175
2023-12-18	293.00	296.00	291.40	294.00	8,614,844
2023-12-15	300.00	300.00	292.40	293.50	14,189,756
2023-12-14	300.50	304.70	299.40	300.30	6,175,634
2023-12-13	297.80	301.20	297.00	297.00	7,433,082
2023-12-12	299.10	302.80	296.80	296.80	5,821,022
2023-12-11	294.70	300.20	293.70	298.90	5,969,925
2023-12-08	294.50	300.70	294.30	294.80	9,172,325
2023-12-07	289.50	291.80	288.30	290.10	5,484,600
2023-12-06	290.00	290.80	287.80	290.00	3,883,421
2023-12-05	283.80	289.50	282.80	289.20	5,032,609
2023-12-04	284.60	286.30	283.00	284.80	4,357,653
2023-12-01	286.40	287.40	280.50	284.60	8,919,997
2023-11-30	283.40	286.60	282.50	285.90	22,435,583
2023-11-29	282.80	284.20	279.20	283.50	9,399,451
2023-11-28	275.00	281.30	273.60	281.30	7,497,825
2023-11-27	272.00	276.20	271.30	276.20	5,833,109
2023-11-24	268.60	272.10	268.60	272.10	6,964,831
2023-11-23	269.80	270.90	267.10	269.90	2,581,230
2023-11-22	265.40	267.10	264.40	267.10	4,408,605
2023-11-21	263.70	265.90	261.80	265.50	4,607,679
2023-11-20	266.40	268.00	263.80	263.80	3,206,852
2023-11-17	265.00	267.40	263.60	266.30	5,165,722
2023-11-16	265.30	269.70	264.40	264.40	4,359,715
2023-11-15	271.60	272.50	265.40	265.60	5,254,360
2023-11-14	272.50	272.50	267.40	268.90	5,224,337
2023-11-13	267.00	270.30	266.50	270.30	3,210,209
2023-11-10	269.00	269.00	265.10	267.00	6,608,692
2023-11-09	263.50	267.70	263.10	267.70	5,326,396
2023-11-08	270.00	271.90	267.70	267.70	6,612,414
2023-11-07	269.80	275.60	269.80	271.50	6,619,953
2023-11-06	273.30	274.20	270.50	270.50	9,367,894
2023-11-03	272.50	283.10	272.50	274.50	9,013,265
2023-11-02	269.70	276.90	265.30	271.80	22,761,183
2023-11-01	257.90	261.80	257.40	261.80	4,626,198
2023-10-31	258.00	259.60	256.40	257.30	4,133,843
2023-10-30	256.60	257.70	253.90	255.50	736,187
2023-10-27	255.80	257.50	253.40	255.50	5,082,705
2023-10-26	252.90	257.70	252.90	255.00	3,805,845
2023-10-25	253.80	253.80	250.40	252.30	2,357,038
2023-10-24	254.90	255.30	252.30	252.40	3,194,452
2023-10-23	252.60	255.30	251.30	255.10	4,476,205
2023-10-20	254.10	255.00	250.70	251.70	7,307,441
2023-10-19	254.00	255.90	251.00	255.30	5,564,681
2023-10-18	256.70	258.80	253.90	253.90	5,339,459
2023-10-17	256.40	257.80	255.20	256.20	3,421,458
2023-10-16	257.30	258.20	254.90	255.50	3,386,165
2023-10-13	261.60	261.60	253.40	256.40	4,353,429
2023-10-12	260.30	260.50	257.50	259.20	6,549,414
2023-10-11	256.00	258.10	255.70	258.10	5,485,023
2023-10-10	253.20	258.30	253.20	257.20	9,236,114
2023-10-09	249.20	254.00	249.20	250.60	4,800,719
2023-10-06	257.10	257.90	249.90	253.90	7,798,953
2023-10-05	254.70	259.60	254.70	256.40	8,281,140
2023-10-04	247.90	256.00	247.00	254.10	9,771,322
2023-10-03	247.60	250.00	244.10	248.40	7,012,597
2023-10-02	252.80	254.50	247.80	247.80	8,043,257
2023-09-29	252.50	254.90	251.90	252.80	9,529,277
2023-09-28	252.90	253.40	249.80	250.30	11,839,077
2023-09-27	260.90	261.70	252.60	252.60	11,230,702
2023-09-26	268.60	270.00	260.10	261.70	11,247,539
2023-09-25	272.80	273.30	268.40	269.40	5,329,492
2023-09-22	273.10	274.60	271.30	272.90	7,273,368
2023-09-21	275.70	279.50	273.20	274.60	6,408,876
2023-09-20	276.00	278.30	275.00	276.90	4,213,521
2023-09-19	276.20	278.30	274.50	275.50	4,205,985
2023-09-18	279.80	282.00	275.10	276.20	11,155,285
2023-09-15	279.90	281.30	278.30	279.60	12,161,124
2023-09-14	271.90	276.20	271.50	276.20	3,362,362
2023-09-13	274.40	275.60	272.60	273.60	2,597,512
2023-09-12	270.00	274.60	269.70	272.80	6,202,343
2023-09-11	265.30	270.40	265.30	269.10	2,489,417
2023-09-08	263.10	267.00	263.10	266.90	2,419,986
2023-09-07	264.50	267.10	263.20	264.60	3,665,906
2023-09-06	264.40	266.30	263.00	265.50	2,547,104
2023-09-05	266.90	267.50	261.20	265.40	6,270,823
2023-09-04	271.70	272.20	267.70	268.60	3,041,255
2023-09-01	270.90	273.00	270.10	270.30	4,457,005
2023-08-31	267.80	273.40	267.80	270.10	20,378,927
2023-08-30	267.00	268.80	266.70	267.70	8,673,653
2023-08-29	263.30	267.10	261.30	267.10	16,382,411
2023-08-28	261.90	261.90	261.90	261.90	0
2023-08-25	259.40	263.30	259.20	261.90	5,423,341
2023-08-24	259.30	261.60	258.60	258.60	2,055,636
2023-08-23	258.20	259.60	256.90	257.70	4,079,325
2023-08-22	260.40	262.50	257.70	257.70	2,256,927
2023-08-21	262.60	263.60	259.70	260.50	2,708,220
2023-08-18	262.00	262.80	260.30	262.00	4,994,608
2023-08-17	265.80	268.10	262.00	262.80	2,660,386
2023-08-16	265.10	267.40	264.60	266.00	3,803,630
2023-08-15	263.30	266.50	262.70	264.90	2,416,635
2023-08-14	266.80	266.90	264.70	266.50	3,792,402
2023-08-11	267.60	269.50	265.90	266.40	4,250,498
2023-08-10	269.10	270.10	266.50	268.50	3,950,563
2023-08-09	270.20	270.90	267.90	267.90	4,760,100
2023-08-08	269.60	271.30	267.70	268.70	2,714,726
2023-08-07	271.50	273.20	268.90	270.40	3,853,918
2023-08-04	270.60	273.00	269.60	272.00	2,974,030
2023-08-03	275.10	275.60	269.90	271.20	6,618,842
2023-08-02	276.00	278.40	274.50	275.60	2,890,131
2023-08-01	277.40	280.50	276.40	279.00	3,361,428
2023-07-31	281.30	283.50	276.60	277.40	5,247,687
2023-07-28	284.30	285.60	280.90	282.60	2,136,509
2023-07-27	286.40	290.00	284.70	285.40	3,298,137
2023-07-26	280.70	286.30	280.70	286.30	2,894,711
2023-07-25	283.30	283.50	279.60	280.70	2,889,771
2023-07-24	282.90	283.40	280.40	282.50	2,896,341
2023-07-21	285.60	287.30	282.80	284.00	2,318,754
2023-07-20	283.60	290.10	283.50	285.50	5,260,330
2023-07-19	278.30	285.10	278.30	283.10	11,626,333
2023-07-18	271.30	277.40	269.90	277.00	4,739,672
2023-07-17	274.00	274.00	270.70	271.00	3,145,801
2023-07-14	273.20	275.10	272.80	274.00	5,333,766
2023-07-13	268.90	273.70	268.60	273.30	3,185,420
2023-07-12	266.90	269.90	266.90	269.10	4,662,750
2023-07-11	268.10	268.10	265.90	267.20	3,097,940
2023-07-10	268.60	270.30	267.50	267.90	4,516,835
2023-07-07	267.10	270.50	266.00	270.50	3,661,098
2023-07-06	270.10	270.10	267.80	268.80	5,434,517
2023-07-05	268.00	271.10	267.10	270.00	4,923,717
2023-07-04	272.20	272.20	268.60	269.60	6,277,909
2023-07-03	269.90	275.10	269.90	274.60	2,653,233
2023-06-30	266.60	270.40	265.80	269.00	3,617,329
2023-06-29	272.10	272.10	265.50	266.20	3,757,707
2023-06-28	263.60	273.00	263.60	271.60	4,994,706
2023-06-27	264.70	266.00	261.60	264.70	3,143,807
2023-06-26	257.60	263.90	256.90	263.90	6,030,011
2023-06-23	256.00	258.50	254.80	257.20	4,073,073
2023-06-22	258.40	261.80	255.50	257.60	5,152,351
2023-06-21	264.40	264.40	259.70	260.10	5,369,739
2023-06-20	264.10	265.20	262.20	263.50	5,230,471
2023-06-19	269.90	270.10	265.20	265.70	4,831,944
2023-06-16	274.50	274.50	266.00	269.90	16,324,714
2023-06-15	269.80	273.10	269.80	272.40	2,963,327
2023-06-14	271.30	272.90	270.30	272.50	4,497,675
2023-06-13	271.50	271.90	269.50	271.50	2,841,674
2023-06-12	268.80	271.80	266.70	269.80	4,217,603
2023-06-09	268.20	268.30	264.10	267.00	6,328,468
2023-06-08	269.60	269.60	266.70	267.50	7,261,664
2023-06-07	278.50	282.90	277.70	278.00	8,767,788
2023-06-06	276.40	279.70	274.20	279.20	4,094,802
2023-06-05	279.50	280.50	275.90	276.20	5,352,478
2023-06-02	275.00	278.50	275.00	278.50	4,190,202
2023-06-01	272.00	274.00	271.30	272.80	3,796,829
2023-05-31	269.30	273.40	268.40	270.60	49,336,689
2023-05-30	274.10	275.60	271.50	271.50	4,465,138
2023-05-29	275.00	275.00	275.00	275.00	0
2023-05-26	275.60	275.80	271.50	275.00	3,287,661
2023-05-25	279.40	279.40	273.70	275.10	4,628,560
2023-05-24	277.00	278.90	275.60	278.90	7,034,485
2023-05-23	278.50	278.50	276.10	278.00	4,093,925
2023-05-22	278.00	280.80	277.80	278.40	3,925,582
2023-05-19	282.40	282.70	280.70	281.00	2,954,790
2023-05-18	284.00	285.20	282.10	282.80	2,358,921
2023-05-17	284.00	284.40	282.50	283.30	3,604,853
2023-05-16	286.70	288.20	284.90	285.50	3,642,045
2023-05-15	290.70	290.70	286.90	287.50	4,437,809
2023-05-12	287.00	289.60	286.40	289.30	3,633,575
2023-05-11	285.20	287.40	284.40	287.30	3,507,767
2023-05-10	290.00	290.30	284.10	285.20	3,596,516
2023-05-09	288.20	290.00	286.20	289.60	8,294,833
2023-05-08	287.30	287.30	287.30	287.30	0
2023-05-05	283.80	287.30	282.50	287.30	5,850,555
2023-05-04	282.30	282.30	279.30	281.60	5,027,527
2023-05-03	283.30	287.00	281.00	281.60	9,954,467
2023-05-02	276.60	284.00	275.20	283.40	8,887,287
2023-05-01	276.40	276.40	276.40	276.40	0
2023-04-28	272.80	278.10	272.80	276.40	7,445,615
2023-04-27	284.90	285.50	271.60	274.10	8,659,758
2023-04-26	279.10	284.10	278.80	283.90	7,171,450
2023-04-25	280.40	281.30	277.50	280.50	10,413,286
2023-04-24	280.40	282.70	279.40	280.50	2,776,050
2023-04-21	281.20	282.80	279.50	281.70	4,139,266
2023-04-20	282.20	282.20	277.60	279.20	2,708,649
2023-04-19	280.10	283.00	279.50	282.20	3,583,913
2023-04-18	279.80	281.00	277.60	280.30	7,005,765
2023-04-17	276.30	280.10	275.50	279.00	3,541,128
2023-04-14	278.40	278.60	275.60	276.30	3,582,427
2023-04-13	279.50	281.60	277.30	278.20	6,072,791
2023-04-12	279.70	280.00	278.00	279.90	4,611,443
2023-04-11	275.70	280.40	275.10	279.30	4,657,556
2023-04-10	273.10	273.10	273.10	273.10	0
2023-04-07	273.10	273.10	273.10	273.10	0
2023-04-06	272.50	275.00	271.50	273.10	3,458,501
2023-04-05	275.10	275.40	272.20	272.70	9,626,712
2023-04-04	278.30	279.90	274.10	274.60	8,695,850
2023-04-03	278.80	280.40	276.70	277.40	5,192,568
2023-03-31	276.20	280.30	275.50	278.70	6,631,697
2023-03-30	268.20	277.10	268.20	275.70	6,944,575
2023-03-29	262.80	268.90	262.80	267.80	5,279,649
2023-03-28	262.70	266.20	262.40	264.80	4,136,501
2023-03-27	261.30	262.10	259.10	261.30	4,009,892
2023-03-24	261.90	261.90	254.00	259.10	3,507,609
2023-03-23	265.20	265.20	259.80	262.60	6,628,853
2023-03-22	262.40	264.70	262.00	264.20	4,389,911
2023-03-21	257.20	262.80	255.60	262.40	5,342,054
2023-03-20	248.90	252.10	245.70	251.80	4,725,948
2023-03-17	254.40	256.20	248.00	249.20	12,707,590
2023-03-16	256.10	258.70	253.10	254.50	7,271,691
2023-03-15	257.30	258.20	250.00	253.10	5,022,968
2023-03-14	254.00	257.60	252.50	257.20	8,586,843
2023-03-13	260.90	261.00	253.20	254.30	8,502,053
2023-03-10	261.60	261.90	257.70	260.10	8,529,689
2023-03-09	264.80	264.80	260.50	262.60	2,764,934
2023-03-08	265.10	265.10	259.90	263.80	4,668,530
2023-03-07	265.50	265.60	262.00	263.30	4,318,091
2023-03-06	264.60	266.90	263.10	265.60	4,371,395
2023-03-03	266.30	266.70	263.80	264.40	5,133,573
2023-03-02	264.70	266.60	263.70	265.40	3,415,517
2023-03-01	268.20	269.10	264.90	265.80	4,732,909
2023-02-28	271.00	271.90	267.00	268.20	9,690,707
2023-02-27	264.70	272.20	264.20	271.20	4,735,472
2023-02-24	263.90	264.70	262.60	263.00	4,125,987
2023-02-23	263.20	264.90	262.70	263.60	3,090,441
2023-02-22	262.00	263.20	260.00	262.90	5,177,533
2023-02-21	263.90	264.70	261.10	262.70	4,549,972
2023-02-20	265.00	266.10	261.90	263.80	3,038,449
2023-02-17	264.20	266.50	263.40	264.40	4,081,235
2023-02-16	264.60	266.30	263.20	264.80	3,097,265
2023-02-15	265.80	266.70	261.60	265.20	4,817,675
2023-02-14	260.90	265.90	260.90	264.40	4,296,185
2023-02-13	260.10	261.40	259.20	260.20	2,703,364
2023-02-10	264.60	265.50	259.10	259.70	4,499,285
2023-02-09	264.80	267.20	263.30	264.90	3,550,059
2023-02-08	267.80	268.90	264.30	264.30	6,354,946
2023-02-07	267.00	269.60	265.80	268.00	15,887,212
2023-02-06	266.90	267.70	264.80	266.60	3,319,851
2023-02-03	267.20	269.40	264.90	267.50	5,487,102
2023-02-02	263.90	269.30	263.90	267.50	7,301,812
2023-02-01	261.90	265.70	260.80	263.70	11,246,924
2023-01-31	262.80	263.10	258.50	262.60	10,867,672
2023-01-30	252.80	262.80	252.00	262.80	11,833,554
2023-01-27	247.80	254.90	247.60	252.50	58,307,849
2023-01-26	239.60	240.90	238.40	239.40	6,283,426
2023-01-25	240.90	244.10	237.80	239.00	6,630,160
2023-01-24	245.20	246.50	240.80	242.10	7,984,250
2023-01-23	244.70	245.90	243.00	244.80	8,028,637
2023-01-20	242.40	244.20	241.30	243.40	5,160,120
2023-01-19	242.30	242.60	239.10	241.10	4,930,179
2023-01-18	244.20	244.70	241.30	242.60	4,906,777
2023-01-17	243.00	244.40	240.60	244.40	6,604,967
2023-01-16	240.70	245.30	240.70	243.30	4,933,607
2023-01-13	246.50	246.70	239.90	241.00	9,214,119
2023-01-12	244.50	245.20	238.80	244.50	6,423,150
2023-01-11	243.40	244.20	237.70	241.90	17,495,156
2023-01-10	248.10	249.90	243.70	245.80	10,560,357
2023-01-09	243.50	248.90	242.80	247.10	7,927,586
2023-01-06	239.40	244.90	238.90	243.60	9,739,088
2023-01-05	236.20	240.90	236.20	239.90	10,896,196
2023-01-04	226.00	236.20	225.70	235.70	11,663,919
2023-01-03	219.10	226.60	219.10	224.90	9,304,824
2023-01-02	217.70	217.70	217.70	217.70	0
2022-12-30	217.90	220.10	217.60	217.70	1,745,271
2022-12-29	218.60	219.10	216.00	219.10	3,945,710
2022-12-28	219.50	220.30	217.60	218.50	4,185,526
2022-12-27	219.30	219.30	219.30	219.30	0
2022-12-26	219.30	219.30	219.30	219.30	0
2022-12-23	220.90	221.90	219.30	219.30	1,550,231
2022-12-22	222.10	223.60	219.40	220.10	3,184,710
2022-12-21	221.00	223.20	220.20	221.80	4,472,160
2022-12-20	219.50	222.70	218.30	220.50	9,989,133
2022-12-19	218.40	222.00	216.80	220.10	3,746,363
2022-12-16	218.20	221.60	214.60	217.90	18,774,047
2022-12-15	219.90	221.40	218.30	218.30	6,622,986
2022-12-14	223.00	223.20	217.90	220.50	5,414,279
2022-12-13	222.00	226.10	218.90	222.20	5,338,935
2022-12-12	225.10	225.10	219.20	221.50	4,322,781
2022-12-09	225.90	227.70	224.60	226.40	5,815,264
2022-12-08	226.20	226.20	222.30	224.20	3,980,928
2022-12-07	226.00	227.70	224.50	225.90	9,685,412
2022-12-06	226.30	226.60	223.90	226.40	4,797,585
2022-12-05	223.70	225.40	220.80	225.40	4,316,367
2022-12-02	221.60	225.50	220.60	223.90	5,096,683
2022-12-01	224.10	226.10	221.30	222.00	5,126,767
2022-11-30	223.60	224.60	220.20	222.60	17,879,023
2022-11-29	224.80	225.10	222.40	223.10	3,864,197
2022-11-28	224.40	226.30	223.10	223.70	4,937,790
2022-11-25	226.60	226.60	223.10	225.20	5,768,389
2022-11-24	224.10	227.20	223.40	226.10	5,823,468
2022-11-23	220.60	224.40	217.60	223.30	7,465,536
2022-11-22	216.70	223.10	216.70	220.70	8,408,490
2022-11-21	217.00	217.70	215.10	216.70	3,920,179
2022-11-18	212.40	217.10	210.50	216.80	9,017,890
2022-11-17	212.30	213.50	210.00	210.90	5,387,967
2022-11-16	217.40	217.40	209.20	211.00	7,425,535
2022-11-15	219.80	219.80	215.90	216.10	6,935,969
2022-11-14	218.00	221.60	217.70	220.20	8,592,858
2022-11-11	212.20	219.10	211.00	218.40	10,058,277
2022-11-10	215.00	215.80	208.10	212.80	9,597,112
2022-11-09	219.50	219.90	215.00	218.40	9,697,236
2022-11-08	218.10	220.00	216.20	219.20	8,581,914
2022-11-07	208.70	219.30	208.10	218.00	9,870,743
2022-11-04	207.40	211.10	205.90	208.70	7,554,704
2022-11-03	203.00	212.50	199.15	211.60	14,402,015
2022-11-02	198.80	200.70	196.95	197.85	14,591,479
2022-11-01	195.70	201.40	195.70	199.60	11,298,462
2022-10-31	190.55	195.80	190.55	194.40	7,368,107
2022-10-28	191.85	193.20	190.25	190.45	6,010,657
2022-10-27	192.15	197.10	191.80	193.30	8,103,791
2022-10-26	191.55	193.75	190.05	192.15	3,800,192
2022-10-25	187.85	190.65	186.25	190.10	5,974,830
2022-10-24	187.55	189.80	184.35	187.25	4,657,807
2022-10-21	183.60	187.10	182.25	185.90	4,998,654
2022-10-20	183.10	185.65	180.65	184.95	4,613,526
2022-10-19	184.70	185.05	180.80	182.95	4,488,650
2022-10-18	183.15	185.95	181.75	184.45	33,861,910
2022-10-17	178.75	182.90	177.85	182.70	7,856,575
2022-10-14	180.45	182.60	178.15	178.65	6,952,465
2022-10-13	170.85	178.20	170.35	176.65	7,396,447
2022-10-12	175.20	175.70	170.05	171.40	8,877,411
2022-10-11	173.00	176.20	171.95	175.25	6,945,646
2022-10-10	169.25	174.10	169.10	173.00	6,020,422
2022-10-07	169.20	172.35	168.70	170.15	6,698,226
2022-10-06	174.70	174.90	169.80	169.95	7,148,442
2022-10-05	179.15	182.40	170.75	172.20	10,469,094
2022-10-04	177.55	181.00	176.45	180.60	12,966,195
2022-10-03	173.30	177.05	171.85	176.55	7,822,616
2022-09-30	172.80	177.15	172.15	174.30	9,981,817
2022-09-29	181.00	181.35	172.30	172.30	9,724,845
2022-09-28	187.00	187.30	177.25	182.35	15,431,015
2022-09-27	192.35	194.40	189.10	189.10	7,412,834
2022-09-26	192.25	195.00	190.10	191.45	5,590,584
2022-09-23	195.70	198.10	192.15	192.95	7,134,353
2022-09-22	193.60	197.45	192.90	195.70	5,078,284
2022-09-21	194.40	198.75	194.10	194.80	7,613,136
2022-09-20	202.40	204.60	193.80	194.20	7,687,000
2022-09-19	202.80	202.80	202.80	202.80	0
2022-09-16	200.60	204.60	199.85	202.80	18,196,679
2022-09-15	203.40	207.00	200.80	201.70	7,434,579
2022-09-14	208.80	209.70	202.90	202.90	10,185,691
2022-09-13	212.60	213.20	207.40	210.00	8,029,829
2022-09-12	203.50	215.10	203.00	213.40	7,395,779
2022-09-09	198.30	203.90	197.95	202.60	5,919,289
2022-09-08	207.00	207.20	197.50	197.60	13,396,811
2022-09-07	209.20	209.80	206.10	207.00	8,010,018
2022-09-06	202.50	211.90	202.40	209.90	8,594,498
2022-09-05	201.20	206.00	200.20	205.00	4,254,371
2022-09-02	200.50	203.60	199.25	203.20	4,810,762
2022-09-01	200.80	202.70	199.05	200.00	6,563,282
2022-08-31	205.80	205.80	203.00	203.40	12,289,934
2022-08-30	201.70	209.50	201.70	205.70	5,189,396
2022-08-29	202.70	202.70	202.70	202.70	0
2022-08-26	209.20	209.90	202.70	202.70	7,464,988
2022-08-25	208.50	209.60	207.30	208.50	4,885,426
2022-08-24	214.20	215.20	209.50	209.80	6,340,387
2022-08-23	216.80	219.20	215.10	215.10	5,659,598
2022-08-22	220.00	220.90	216.60	218.70	3,826,281
2022-08-19	221.00	222.20	219.20	219.50	3,492,963
2022-08-18	221.70	222.70	220.00	221.30	1,885,820
2022-08-17	224.50	224.70	220.80	221.20	2,591,098
2022-08-16	222.30	223.70	221.50	223.70	4,098,777
2022-08-15	220.50	221.90	219.50	221.30	3,433,717
2022-08-12	220.40	221.60	219.90	220.10	3,377,884
2022-08-11	221.40	222.70	218.80	220.20	4,819,642
2022-08-10	217.60	221.70	216.80	221.30	4,674,625
2022-08-09	218.40	219.10	217.00	217.00	5,169,979
2022-08-08	216.80	218.30	215.20	218.10	3,373,916
2022-08-05	219.40	220.10	217.00	217.00	3,224,263
2022-08-04	217.60	219.50	217.20	219.00	4,101,706
2022-08-03	221.50	221.50	216.50	217.90	5,807,547
2022-08-02	220.30	222.40	219.40	220.70	5,557,555
2022-08-01	221.10	221.60	220.10	220.50	3,610,876
2022-07-29	219.60	222.90	219.50	221.00	5,919,865
2022-07-28	218.40	218.70	216.10	218.50	3,243,991
2022-07-27	215.10	217.70	213.70	217.50	5,491,447
2022-07-26	218.80	219.60	213.80	214.50	7,514,187
2022-07-25	220.30	222.90	218.40	221.20	2,938,227
2022-07-22	215.80	220.70	215.80	220.40	4,694,118
2022-07-21	216.30	216.80	214.30	216.60	4,039,381
2022-07-20	218.90	219.80	216.20	216.30	6,341,746
2022-07-19	213.90	219.10	213.80	216.60	5,131,084
2022-07-18	213.90	218.30	213.70	215.50	5,779,511
2022-07-15	209.60	214.50	209.60	213.30	10,378,853
2022-07-14	214.00	216.00	208.90	209.90	10,114,139
2022-07-13	215.00	215.60	212.70	214.80	4,841,284
2022-07-12	214.80	215.50	212.00	215.20	4,803,864
2022-07-11	215.90	217.40	214.20	215.20	5,491,483
2022-07-08	213.00	217.90	212.70	216.90	7,940,737
2022-07-07	215.00	215.90	213.10	213.90	7,300,607
2022-07-06	212.90	218.20	212.90	214.70	10,692,054
2022-07-05	211.80	214.70	208.00	210.60	12,076,351
2022-07-04	208.40	208.90	204.90	208.40	3,746,944
2022-07-01	203.70	209.60	203.20	207.40	7,539,759
2022-06-30	208.90	209.10	200.90	204.00	8,608,005
2022-06-29	210.60	212.30	209.80	211.00	8,710,356
2022-06-28	212.00	215.60	211.20	213.50	7,980,700
2022-06-27	211.90	214.60	210.70	211.60	8,866,185
2022-06-24	204.40	210.80	203.60	210.80	8,125,614
2022-06-23	206.80	208.50	204.50	204.50	6,368,177
2022-06-22	205.40	209.00	204.90	207.20	7,510,874
2022-06-21	209.00	209.00	205.10	205.10	5,961,713
2022-06-20	205.40	209.40	205.10	208.40	20,817,191
2022-06-17	208.00	209.10	205.80	205.80	18,681,349
2022-06-16	209.50	209.50	205.20	207.70	7,494,815
2022-06-15	204.20	211.10	203.80	209.80	8,170,130
2022-06-14	205.20	205.20	201.70	203.30	7,686,480
2022-06-13	213.00	213.70	204.40	204.90	11,737,759
2022-06-10	208.50	214.70	208.50	213.30	12,619,473
2022-06-09	213.50	213.90	207.60	209.40	14,606,951
2022-06-08	222.10	224.40	220.20	222.40	10,524,919
2022-06-07	227.60	227.70	221.40	221.40	16,059,278
2022-06-06	231.90	234.20	227.80	227.80	7,386,338
2022-06-03	227.20	227.20	227.20	227.20	0
2022-06-02	227.20	227.20	227.20	227.20	0
2022-06-01	229.80	232.40	227.20	227.20	8,499,416
2022-05-31	230.40	231.00	227.20	228.40	16,395,472
2022-05-30	232.70	234.50	230.40	231.10	5,264,470
2022-05-27	231.10	233.10	228.30	231.10	6,271,545
2022-05-26	230.20	234.70	229.80	232.30	6,413,272
2022-05-25	228.70	231.00	225.70	229.30	8,329,229
2022-05-24	233.10	233.30	229.80	232.30	4,630,270
2022-05-23	232.90	234.40	229.00	233.30	7,665,514
2022-05-20	237.40	238.40	232.10	232.70	9,719,799
2022-05-19	238.20	238.60	232.80	237.00	9,135,841
2022-05-18	241.20	243.60	236.70	239.00	13,383,602
2022-05-17	244.90	246.50	239.60	240.10	7,167,824
2022-05-16	238.70	245.40	238.00	244.60	7,788,203
2022-05-13	233.50	238.90	233.50	238.80	4,566,327
2022-05-12	228.40	235.90	228.00	233.30	5,644,259
2022-05-11	232.30	232.50	229.40	231.40	11,256,342
2022-05-10	235.00	238.00	233.00	233.00	7,176,952
2022-05-09	227.90	235.20	227.80	233.00	7,073,622
2022-05-06	231.50	231.90	224.60	227.90	10,832,120
2022-05-05	234.80	235.50	231.10	232.00	7,355,364
2022-05-04	239.70	242.30	232.10	233.70	6,954,331
2022-05-03	232.90	241.00	232.90	240.90	14,015,928
2022-05-02	233.30	233.30	233.30	233.30	0
2022-04-29	227.00	238.70	226.20	233.30	14,466,466
2022-04-28	233.80	235.50	222.60	228.70	17,202,319
2022-04-27	240.70	241.60	235.10	239.00	7,968,538
2022-04-26	242.20	244.00	238.60	240.20	8,358,296
2022-04-25	238.10	243.40	236.60	243.40	6,559,251
2022-04-22	241.50	245.40	240.50	240.70	5,259,332
2022-04-21	242.40	243.50	240.60	242.60	4,985,117
2022-04-20	245.90	246.00	241.80	241.90	4,243,794
2022-04-19	242.10	246.50	239.40	244.90	6,635,122
2022-04-18	241.80	241.80	241.80	241.80	0
2022-04-15	241.80	241.80	241.80	241.80	0
2022-04-14	238.90	242.40	237.90	241.80	7,484,028
2022-04-13	242.10	242.10	234.80	238.60	11,367,610
2022-04-12	248.80	248.90	242.30	244.60	7,267,560
2022-04-11	251.20	253.40	248.60	251.10	5,059,690
2022-04-08	247.40	247.40	242.80	246.60	3,388,069
2022-04-07	241.90	247.80	241.20	246.00	6,009,780
2022-04-06	245.60	246.90	238.10	241.20	8,348,478
2022-04-05	247.00	248.40	244.50	246.60	5,838,204
2022-04-04	250.70	253.10	246.30	247.20	8,241,791
2022-04-01	254.10	255.10	248.40	248.90	7,641,670
2022-03-31	261.30	261.80	252.20	252.70	7,260,975
2022-03-30	258.40	261.30	256.20	261.30	9,444,341
2022-03-29	262.60	263.30	256.10	257.70	7,113,469
2022-03-28	260.10	264.30	260.10	261.00	2,935,798
2022-03-25	259.20	260.90	258.70	259.80	2,613,770
2022-03-24	258.80	261.80	257.70	259.50	4,098,766
2022-03-23	258.60	261.90	257.30	257.60	4,613,817
2022-03-22	261.20	263.70	257.40	258.70	4,342,742
2022-03-21	265.10	265.90	260.40	261.10	3,778,940
2022-03-18	264.20	265.50	259.80	265.50	8,923,468
2022-03-17	259.90	263.70	258.30	263.70	4,266,446
2022-03-16	260.50	263.20	258.50	260.50	4,490,673
2022-03-15	256.90	259.50	255.20	258.40	3,715,531
2022-03-14	254.70	257.60	252.80	257.60	6,970,528
2022-03-11	251.30	258.00	251.30	254.10	4,653,034
2022-03-10	256.00	257.90	250.40	252.10	4,284,909
2022-03-09	252.00	256.30	250.10	255.50	5,636,959
2022-03-08	248.60	251.00	245.10	249.30	7,938,454
2022-03-07	245.60	250.90	236.30	250.50	9,997,727
2022-03-04	250.00	252.40	246.50	248.70	6,471,813
2022-03-03	258.00	258.80	252.40	252.40	7,406,342
2022-03-02	266.00	270.60	258.70	260.00	11,079,890
2022-03-01	275.10	277.30	266.00	266.40	7,055,123
2022-02-28	270.00	276.30	270.00	275.70	11,082,312
2022-02-25	266.10	275.20	265.60	271.10	7,744,223
2022-02-24	266.10	271.20	264.60	266.00	8,117,521
2022-02-23	270.00	272.60	268.50	270.00	5,744,317
2022-02-22	269.00	273.40	269.00	270.10	5,107,286
2022-02-21	278.60	278.60	272.70	273.30	4,327,917
2022-02-18	281.00	281.00	276.40	277.90	3,951,575
2022-02-17	280.30	281.70	275.50	278.20	3,181,665
2022-02-16	282.40	282.60	276.40	280.30	3,592,449
2022-02-15	276.50	282.20	276.10	281.60	5,554,269
2022-02-14	280.20	281.10	274.40	277.30	3,962,294
2022-02-11	280.70	282.90	274.50	280.60	3,962,452
2022-02-10	282.40	282.40	276.60	281.30	4,212,790
2022-02-09	282.70	284.20	274.80	277.40	6,754,829
2022-02-08	281.60	284.60	281.00	281.80	1,780,665
2022-02-07	289.30	290.10	281.80	281.80	5,087,284
2022-02-04	293.30	293.30	287.10	287.90	2,484,270
2022-02-03	291.20	294.10	290.20	292.40	3,007,945
2022-02-02	283.70	292.90	283.70	291.00	4,536,390
2022-02-01	291.30	292.20	287.10	288.20	3,458,779
2022-01-31	298.70	298.70	286.40	290.70	8,157,414
2022-01-28	295.90	300.00	294.50	299.10	8,911,425
2022-01-27	292.10	296.00	292.10	296.00	7,916,463
2022-01-26	289.90	294.00	288.60	291.70	4,215,771
2022-01-25	284.90	289.50	281.60	289.10	5,466,763
2022-01-24	284.20	287.50	282.30	284.00	3,067,141
2022-01-21	285.90	287.10	282.40	283.70	3,478,162
2022-01-20	292.10	292.60	286.00	287.10	4,192,554
2022-01-19	297.60	302.90	290.20	291.30	6,972,461
2022-01-18	292.60	299.10	292.20	298.70	4,096,823
2022-01-17	290.00	294.00	290.00	292.60	3,867,335
2022-01-14	290.80	294.10	287.10	288.70	4,435,615
2022-01-13	289.90	292.00	287.80	291.60	6,338,803
2022-01-12	284.80	290.30	282.70	288.00	6,382,005
2022-01-11	280.00	281.10	278.10	279.30	4,682,940
2022-01-10	276.60	281.00	276.20	279.10	3,651,670
2022-01-07	279.70	280.50	274.90	275.20	5,235,922
2022-01-06	278.00	286.00	277.90	280.10	5,338,316
2022-01-05	278.10	281.60	276.40	279.80	5,019,506
2022-01-04	279.30	281.40	276.00	277.40	6,923,721
2022-01-03	275.80	275.80	275.80	275.80	0
2021-12-31	273.70	276.50	273.70	275.80	1,046,102
2021-12-30	279.10	279.60	276.60	277.40	2,760,554
2021-12-29	276.70	280.60	275.80	278.90	2,940,706
2021-12-28	274.90	274.90	274.90	274.90	0
2021-12-27	274.90	274.90	274.90	274.90	0
2021-12-24	275.00	276.40	274.10	274.90	398,008
2021-12-23	273.70	276.00	273.70	273.70	4,322,407
2021-12-22	272.00	274.90	270.30	273.70	2,895,713
2021-12-21	274.90	274.90	270.90	272.00	5,262,858
2021-12-20	270.00	274.80	269.10	272.70	3,965,690
2021-12-17	270.00	276.70	270.00	271.20	6,812,900
2021-12-16	272.00	273.90	269.90	270.80	9,177,095
2021-12-15	276.50	276.50	270.20	270.20	3,575,461
2021-12-14	272.50	275.50	270.30	275.30	5,808,572
2021-12-13	275.50	275.50	270.30	272.10	5,052,575
2021-12-10	275.00	275.20	272.00	275.20	2,950,632
2021-12-09	277.40	278.50	274.40	275.50	3,447,102
2021-12-08	278.20	279.70	275.70	276.90	4,823,120
2021-12-07	280.70	283.70	278.70	278.70	9,398,160
2021-12-06	279.70	282.70	278.60	280.00	4,441,788
2021-12-03	278.80	280.50	276.30	278.20	4,478,446
2021-12-02	278.40	280.30	273.90	278.80	4,560,409
2021-12-01	276.60	282.90	276.60	280.20	7,173,943
2021-11-30	288.20	288.60	276.60	276.60	16,175,977
2021-11-29	293.50	293.70	288.80	289.70	6,374,083
2021-11-26	292.90	297.30	291.10	293.60	4,738,460
2021-11-25	296.00	296.50	292.70	295.40	3,414,870
2021-11-24	293.50	295.00	292.00	295.00	1,890,836
2021-11-23	295.20	298.30	293.20	293.20	5,565,084
2021-11-22	295.90	296.40	293.40	295.70	5,010,079
2021-11-19	294.50	298.00	292.40	292.60	5,692,331
2021-11-18	287.90	294.50	285.10	293.40	3,209,090
2021-11-17	289.90	291.50	286.40	288.00	6,758,953
2021-11-16	294.20	295.60	289.90	291.70	9,633,830
2021-11-15	293.70	298.20	290.60	294.70	4,828,549
2021-11-12	294.60	297.00	292.30	295.00	4,572,382
2021-11-11	293.40	294.40	289.00	294.20	3,463,967
2021-11-10	289.00	295.00	289.00	293.60	6,212,064
2021-11-09	289.20	291.30	285.50	289.70	5,926,846
2021-11-08	285.70	289.60	284.30	289.20	5,128,985
2021-11-05	282.10	287.50	278.90	284.30	5,784,944
2021-11-04	281.50	286.90	273.20	281.80	9,542,041
2021-11-03	293.20	293.30	284.00	288.90	6,678,881
2021-11-02	295.30	298.30	293.30	293.30	3,208,954
2021-11-01	300.40	300.70	290.50	294.70	3,850,376
2021-10-29	299.80	301.70	294.30	299.40	4,675,050
2021-10-28	305.90	307.80	297.30	299.60	5,122,893
2021-10-27	301.60	306.60	300.60	306.50	4,012,431
2021-10-26	296.10	301.50	294.90	301.40	5,174,426
2021-10-25	294.80	301.00	293.60	295.90	2,791,234
2021-10-22	295.00	296.00	292.70	293.60	1,618,287
2021-10-21	296.20	298.20	293.20	296.20	3,391,212
2021-10-20	296.30	298.10	294.50	297.20	2,116,627
2021-10-19	296.10	297.90	293.10	296.80	4,227,564
2021-10-18	296.60	297.80	293.90	294.70	3,558,678
2021-10-15	296.30	297.80	294.50	296.60	2,827,926
2021-10-14	297.10	297.80	293.80	295.70	3,014,488
2021-10-13	294.80	296.00	291.40	294.80	3,268,568
2021-10-12	290.30	294.70	286.10	294.70	4,033,297
2021-10-11	295.60	295.60	289.20	293.70	4,573,309
2021-10-08	294.50	296.70	291.40	295.60	4,168,412
2021-10-07	292.30	297.70	288.50	293.50	4,349,849
2021-10-06	297.70	303.70	290.10	290.70	7,722,919
2021-10-05	295.10	302.90	294.50	299.40	10,404,562
2021-10-04	286.50	301.40	285.90	294.10	8,549,114
2021-10-01	283.80	286.90	282.10	284.50	4,844,830
2021-09-30	292.90	293.40	283.10	285.40	7,636,459
2021-09-29	292.20	295.50	290.50	290.50	6,465,269
2021-09-28	291.70	293.60	287.60	292.20	7,082,649
2021-09-27	296.80	297.00	291.10	291.90	5,098,193
2021-09-24	295.00	296.50	293.50	295.50	5,596,859
2021-09-23	297.60	299.60	294.10	295.90	6,588,881
2021-09-22	293.30	297.20	293.20	295.90	7,285,987
2021-09-21	287.70	294.70	286.70	292.50	6,217,587
2021-09-20	282.00	291.30	280.00	286.90	9,968,607
2021-09-17	283.30	287.00	282.40	282.40	18,732,311
2021-09-16	286.70	287.10	282.00	282.00	10,031,293
2021-09-15	288.60	289.50	283.10	285.70	8,237,033
2021-09-14	290.10	293.40	289.30	289.30	5,548,035
2021-09-13	295.40	296.70	290.20	290.80	5,832,662
2021-09-10	298.30	298.30	292.80	294.20	6,357,073
2021-09-09	298.10	299.10	293.60	296.90	7,599,829
2021-09-08	298.00	301.40	296.60	301.40	4,454,287
2021-09-07	302.90	303.50	298.40	301.30	6,721,262
2021-09-06	303.60	306.40	303.00	303.50	4,279,428
2021-09-03	303.30	304.50	302.90	303.80	3,988,145
2021-09-02	305.00	308.40	304.10	304.10	4,827,587
2021-09-01	302.00	308.30	302.00	306.20	8,518,324
2021-08-31	310.40	312.20	301.50	304.00	13,182,785
2021-08-30	310.40	310.40	310.40	310.40	0
2021-08-27	315.40	318.20	308.10	310.40	7,972,132
2021-08-26	321.40	322.50	319.20	319.80	6,161,660
2021-08-25	321.50	323.10	317.70	323.10	9,030,018
2021-08-24	340.00	342.00	320.90	323.50	16,929,913
2021-08-23	302.00	341.20	302.00	340.00	31,845,389
2021-08-20	289.80	295.60	288.80	294.70	6,225,973
2021-08-19	289.50	290.40	285.90	289.20	5,026,113
2021-08-18	297.10	297.90	289.70	290.70	5,141,266
2021-08-17	296.10	298.00	295.30	295.80	6,274,590
2021-08-16	303.90	304.40	296.70	298.50	4,383,678
2021-08-13	304.30	306.50	300.70	302.30	4,687,850
2021-08-12	302.40	304.30	301.00	303.60	5,699,732
2021-08-11	294.80	302.50	293.00	302.50	10,338,580
2021-08-10	291.00	294.00	290.00	293.90	4,704,352
2021-08-09	288.00	293.10	286.70	290.80	7,340,683
2021-08-06	287.60	290.90	286.60	288.80	5,163,220
2021-08-05	290.10	291.00	287.40	288.10	4,260,859
2021-08-04	292.60	293.40	287.80	288.30	6,439,883
2021-08-03	285.40	293.50	285.30	292.00	8,467,670
2021-08-02	283.90	286.30	283.10	285.20	4,678,268
2021-07-30	283.50	284.90	281.10	283.30	8,373,927
2021-07-29	282.00	284.40	279.30	284.10	4,142,337
2021-07-28	281.10	284.40	281.00	281.60	3,729,287
2021-07-27	279.60	281.70	278.80	281.60	3,772,690
2021-07-26	279.00	280.50	277.80	279.60	3,210,740
2021-07-23	280.80	281.40	278.10	279.10	4,723,913
2021-07-22	279.90	281.30	278.60	280.70	4,369,026
2021-07-21	278.80	281.70	278.30	279.70	6,250,489
2021-07-20	281.30	282.60	276.60	278.40	9,411,620
2021-07-19	283.40	283.40	280.60	281.10	12,502,483
2021-07-16	285.00	286.00	282.90	284.50	8,483,398
2021-07-15	282.20	284.90	282.00	284.70	7,981,405
2021-07-14	282.50	283.50	280.00	282.80	6,444,881
2021-07-13	283.70	283.80	281.60	283.00	6,426,126
2021-07-12	284.70	284.90	280.40	283.30	4,294,535
2021-07-09	284.50	284.90	281.30	284.20	6,621,742
2021-07-08	284.90	286.30	281.80	283.80	7,275,420
2021-07-07	281.40	286.00	280.50	285.40	13,172,616
2021-07-06	280.00	281.20	277.60	279.80	9,652,678
2021-07-05	275.00	279.80	273.60	278.20	12,462,035
2021-07-02	273.00	273.80	271.20	272.00	3,648,383
2021-07-01	272.60	273.60	269.60	272.20	4,348,635
2021-06-30	268.80	272.30	268.00	271.80	10,837,857
2021-06-29	271.00	271.60	268.30	268.80	4,033,715
2021-06-28	271.90	273.60	269.70	270.00	3,755,670
2021-06-25	273.00	273.40	271.50	271.70	5,325,710
2021-06-24	270.50	273.60	270.40	272.50	6,070,929
2021-06-23	270.20	272.10	269.60	269.70	5,135,442
2021-06-22	271.60	271.60	269.10	269.90	7,009,934
2021-06-21	273.00	274.90	268.00	270.10	19,507,364
2021-06-18	257.40	260.10	254.80	260.10	16,663,742
2021-06-17	256.20	260.20	255.60	259.30	5,527,213
2021-06-16	254.00	260.40	253.80	256.80	6,424,405
2021-06-15	254.90	256.40	252.20	253.80	5,182,848
2021-06-14	252.80	254.50	252.50	253.80	10,522,056
2021-06-11	254.80	257.20	252.20	252.30	6,712,856
2021-06-10	256.00	259.10	253.40	254.30	7,002,901
2021-06-09	263.50	263.50	258.60	262.10	7,935,540
2021-06-08	264.00	264.90	262.00	263.60	5,859,393
2021-06-07	262.50	265.40	261.80	263.40	7,097,034
2021-06-04	269.30	269.90	264.70	265.40	4,057,931
2021-06-03	267.60	270.00	266.80	269.80	3,822,322
2021-06-02	267.20	268.90	265.90	267.90	3,978,610
2021-06-01	265.10	268.00	264.70	267.90	3,864,159
2021-05-28	265.80	266.60	264.30	265.60	6,558,425
2021-05-27	263.80	267.00	261.70	266.00	14,888,218
2021-05-26	264.10	265.90	261.10	263.20	6,580,487
2021-05-25	265.00	266.00	262.70	265.40	3,679,804
2021-05-24	265.70	265.80	261.80	264.20	4,995,982
2021-05-21	262.40	264.70	259.70	264.60	5,622,904
2021-05-20	263.70	264.90	259.00	262.80	6,397,898
2021-05-19	263.30	264.80	261.00	262.80	4,362,552
2021-05-18	265.80	266.60	263.40	264.00	3,563,335
2021-05-17	259.80	266.80	259.80	264.50	5,086,104
2021-05-14	260.00	262.40	258.50	259.00	5,390,685
2021-05-13	258.00	259.60	253.40	259.20	4,923,491
2021-05-12	253.40	259.90	253.40	259.30	5,910,680
2021-05-11	255.10	257.00	252.90	253.90	6,076,387
2021-05-10	252.10	256.10	252.10	256.10	7,088,285
2021-05-07	247.30	252.80	246.70	251.20	5,498,731
2021-05-06	246.20	249.10	244.40	246.30	8,224,614
2021-05-05	239.70	246.70	239.20	246.00	5,999,786
2021-05-04	238.90	241.80	238.10	238.60	28,029,127
2021-04-30	236.00	238.60	235.10	237.70	7,148,251
2021-04-29	234.40	236.80	233.70	235.40	6,606,008
2021-04-28	250.00	250.00	233.60	235.00	12,314,103
2021-04-27	243.20	244.00	241.00	242.10	6,449,814
2021-04-26	242.00	243.70	239.20	243.10	6,895,203
2021-04-23	248.70	248.70	241.70	242.20	6,637,371
2021-04-22	250.20	250.20	247.20	248.70	4,543,901
2021-04-21	248.30	249.70	246.80	249.60	4,615,760
2021-04-20	253.30	254.40	247.40	248.50	5,653,466
2021-04-19	248.50	255.20	247.10	254.70	9,730,787
2021-04-16	244.80	248.70	244.00	248.70	6,934,459
2021-04-15	242.30	245.60	241.50	244.50	5,401,112
2021-04-14	243.00	243.00	238.40	240.80	4,069,407
2021-04-13	245.40	248.40	241.40	242.80	5,235,194
2021-04-12	245.80	246.40	243.60	245.10	5,203,774
2021-04-09	245.10	246.20	241.90	245.60	3,807,204
2021-04-08	244.80	245.30	242.70	244.70	3,730,912
2021-04-07	242.70	245.60	240.90	244.10	5,027,468
2021-04-06	240.90	242.90	240.00	242.00	7,345,860
2021-04-01	242.80	243.90	238.00	238.60	4,502,668
2021-03-31	244.80	246.20	242.30	242.50	8,170,563
2021-03-30	249.20	249.20	243.00	244.40	7,452,830
2021-03-29	244.30	247.20	244.00	245.40	3,494,965
2021-03-26	243.10	245.60	240.90	245.30	4,467,549
2021-03-25	242.40	245.30	241.20	242.80	2,912,672
2021-03-24	242.80	243.30	239.40	242.60	3,401,288
2021-03-23	242.60	244.80	240.70	243.50	3,106,031
2021-03-22	244.60	244.80	241.80	243.00	19,686,569
2021-03-19	241.20	247.20	240.10	244.80	16,746,868
2021-03-18	240.00	243.90	238.80	241.00	4,457,802
2021-03-17	242.70	244.40	237.40	239.70	5,861,906
2021-03-16	236.60	242.60	236.60	242.60	6,426,392
2021-03-15	236.50	237.30	233.60	235.70	4,111,921
2021-03-12	234.20	239.60	232.90	236.30	6,486,501
2021-03-11	236.00	237.50	234.20	234.90	4,894,733
2021-03-10	230.70	236.20	229.50	235.40	7,114,356
2021-03-09	226.20	233.80	226.20	230.80	9,477,907
2021-03-08	229.10	230.80	223.00	226.20	5,325,253
2021-03-05	222.60	232.10	222.30	229.70	10,603,533
2021-03-04	221.70	224.10	218.90	222.90	8,397,882
2021-03-03	223.10	223.70	221.50	222.90	8,961,790
2021-03-02	223.80	226.50	221.30	221.30	6,729,561
2021-03-01	226.20	228.30	223.00	224.20	6,679,480
2021-02-26	227.80	232.10	226.00	226.20	6,926,332
2021-02-25	229.30	229.70	226.20	229.50	3,520,625
2021-02-24	228.00	231.20	224.90	229.30	8,827,682
2021-02-23	227.00	230.20	224.00	229.10	4,591,679
2021-02-22	228.40	231.40	226.90	226.90	5,327,984
2021-02-19	229.80	231.50	228.80	230.90	6,547,627
2021-02-18	231.90	233.80	228.60	229.70	4,947,640
2021-02-17	229.90	234.10	229.40	231.60	4,002,547
2021-02-16	234.30	235.30	230.20	230.60	4,252,063
2021-02-15	233.50	235.40	229.00	234.40	5,773,173
2021-02-12	230.00	232.00	227.70	229.10	3,739,086
2021-02-11	232.90	233.80	228.60	230.30	5,406,324
2021-02-10	235.20	236.30	231.90	232.90	4,118,804
2021-02-09	235.00	235.10	231.90	233.60	4,150,101
2021-02-08	236.00	236.90	233.30	233.90	4,872,825
2021-02-05	234.50	237.40	233.80	235.90	7,755,120
2021-02-04	238.20	240.50	233.60	234.80	6,966,594
2021-02-03	237.90	240.60	236.50	238.20	6,801,212
2021-02-02	242.30	242.30	234.00	238.50	10,447,071
2021-02-01	245.10	246.20	241.80	242.30	6,477,956
2021-01-29	246.00	250.10	242.80	244.40	12,513,332
2021-01-28	251.00	259.90	247.00	251.00	9,514,243
2021-01-27	254.60	263.00	251.00	252.90	14,673,766
2021-01-26	249.90	254.00	248.70	251.30	15,995,096
2021-01-25	248.80	250.20	247.20	249.10	14,746,525
2021-01-22	245.00	248.10	242.70	246.00	6,777,442
2021-01-21	242.90	245.00	241.80	245.00	9,208,274
2021-01-20	240.00	241.60	238.10	240.20	6,149,365
2021-01-19	238.20	239.20	236.90	238.20	3,931,852
2021-01-18	238.50	240.30	236.20	238.90	3,606,599
2021-01-15	242.60	244.80	236.20	238.00	7,851,026
2021-01-14	238.90	243.30	234.50	242.40	8,234,833
2021-01-13	236.70	244.10	236.70	240.30	11,646,257
2021-01-12	237.40	240.30	235.20	235.20	7,711,768
2021-01-11	239.70	242.00	235.90	236.50	8,717,155
2021-01-08	250.00	250.70	239.70	242.80	12,810,792
2021-01-07	244.90	250.30	239.80	248.50	19,665,011
2021-01-06	225.50	235.20	224.90	232.50	7,794,628
2021-01-05	224.00	227.10	223.30	225.60	5,223,109
2021-01-04	226.00	231.20	225.90	226.00	10,515,673
2020-12-31	226.00	228.60	225.50	225.50	2,618,064
2020-12-30	229.70	232.50	228.60	230.40	4,265,758
2020-12-29	228.20	230.10	225.20	230.10	9,475,469
2020-12-24	225.70	227.10	224.30	226.70	1,519,125
2020-12-23	216.40	224.20	215.50	224.00	5,576,834
2020-12-22	219.50	219.90	216.50	217.80	6,050,196
2020-12-21	224.00	224.30	218.20	220.30	6,558,824
2020-12-18	228.30	228.30	225.40	226.30	9,989,953
2020-12-17	231.00	232.80	225.30	227.70	5,072,191
2020-12-16	229.50	232.80	228.30	231.20	10,553,537
2020-12-15	225.50	229.40	223.40	228.90	8,743,050
2020-12-14	219.50	227.70	218.00	226.00	15,555,806
2020-12-11	224.70	226.40	216.50	218.20	14,218,913
2020-12-10	223.50	227.00	221.30	225.20	11,413,662
2020-12-09	217.70	223.40	217.70	222.90	8,346,087
2020-12-08	211.90	217.40	210.10	216.20	6,960,802
2020-12-07	214.90	215.10	208.50	211.70	22,218,977
2020-12-04	219.70	221.20	213.50	213.50	8,740,778
2020-12-03	209.10	219.40	208.70	218.60	16,895,255
2020-12-02	210.00	211.50	206.40	209.90	15,160,952
2020-12-01	209.10	216.10	209.10	216.10	7,084,242
2020-11-30	216.90	217.60	211.10	211.10	38,672,274
2020-11-27	215.90	217.40	212.60	216.50	11,148,808
2020-11-26	220.60	221.40	215.50	216.50	5,395,652
2020-11-25	219.60	222.80	219.00	220.50	5,708,333
2020-11-24	214.50	221.40	212.60	219.90	10,296,083
2020-11-23	219.40	219.90	214.00	215.00	6,074,000
2020-11-20	225.00	225.00	218.70	218.80	6,029,865
2020-11-19	217.20	223.00	217.20	222.00	14,826,277
2020-11-18	212.50	219.10	211.50	218.50	8,910,829
2020-11-17	210.00	214.40	208.40	212.90	12,664,870
2020-11-16	205.80	209.90	203.80	209.40	10,762,539
2020-11-13	202.30	206.90	201.70	205.90	13,421,758
2020-11-12	198.95	202.70	197.65	202.30	8,703,014
2020-11-11	203.50	210.50	202.00	209.30	13,526,555
2020-11-10	198.85	205.70	196.85	205.70	18,627,043
2020-11-09	201.00	207.20	195.90	197.85	12,810,089
2020-11-06	198.25	203.80	198.25	200.90	11,843,671
2020-11-05	210.10	214.00	197.90	198.00	27,365,366
2020-11-04	206.10	208.90	204.00	208.90	6,707,292
2020-11-03	207.30	209.10	204.70	208.30	7,301,987
2020-11-02	202.50	208.60	202.00	207.20	6,964,095
2020-10-30	201.30	203.50	200.50	201.60	7,610,687
2020-10-29	200.70	203.40	200.70	202.10	6,128,847
2020-10-28	204.80	205.70	200.80	201.60	5,241,159
2020-10-27	206.00	208.20	205.90	206.80	4,438,689
2020-10-26	207.20	209.80	206.80	207.60	7,835,673
2020-10-23	206.00	209.20	206.00	208.70	5,082,424
2020-10-22	201.00	207.00	200.40	206.20	6,756,684
2020-10-21	205.00	205.30	201.90	204.40	4,725,471
2020-10-20	202.80	204.40	201.00	204.10	3,607,961
2020-10-16	201.80	204.70	200.30	203.60	4,978,293
2020-10-15	198.10	200.20	196.45	199.70	5,021,322
2020-10-14	204.80	204.80	199.65	200.20	11,960,522
2020-10-13	199.05	206.00	199.05	202.50	5,974,027
2020-10-12	198.80	201.60	198.80	200.20	5,414,423
2020-10-09	196.20	200.70	195.45	200.30	4,561,593
2020-10-08	197.60	199.45	194.60	196.75	3,729,544
2020-10-07	196.75	201.60	195.25	196.50	7,979,518
2020-10-06	197.70	197.90	193.70	197.10	5,176,712
2020-10-05	193.10	198.60	193.10	198.55	12,511,489
2020-10-02	190.00	191.95	187.60	191.60	5,093,279
2020-10-01	190.75	191.50	186.65	190.30	7,087,398
2020-09-30	193.50	195.90	190.50	190.95	7,456,720
2020-09-29	196.35	198.25	191.90	192.85	8,796,776
2020-09-28	196.55	199.75	196.55	198.75	5,306,917
2020-09-25	202.40	202.70	197.25	197.25	9,223,429
2020-09-24	201.60	204.40	200.60	202.10	7,945,685
2020-09-23	202.50	203.90	200.10	202.00	6,425,391
2020-09-22	197.90	202.20	196.70	200.20	12,140,667
2020-09-21	195.00	196.75	192.55	196.75	9,326,178
2020-09-18	191.95	198.15	190.50	195.00	25,906,013
2020-09-17	183.10	193.05	182.80	191.15	17,446,238
2020-09-16	186.90	188.00	183.90	185.00	18,304,582
2020-09-15	184.15	188.00	181.15	187.40	8,900,944
2020-09-14	187.50	188.00	184.00	184.55	7,093,422
2020-09-11	188.50	189.65	185.70	185.70	5,017,680
2020-09-10	192.00	192.05	187.10	191.83	10,052,218
2020-09-09	187.75	194.00	187.70	191.83	7,899,883
2020-09-08	185.75	189.00	184.95	187.03	9,193,407
2020-09-07	182.55	185.95	181.85	185.30	4,682,672
2020-09-04	182.00	185.20	181.50	182.18	6,208,741
2020-09-03	184.00	185.00	182.45	182.70	5,687,515
2020-09-02	179.85	182.40	179.85	181.13	6,919,118
2020-09-01	184.30	184.45	178.55	179.78	11,220,490
2020-08-28	185.15	185.75	182.90	183.78	9,462,582
2020-08-27	186.60	186.60	185.10	185.80	4,603,392
2020-08-26	185.65	186.55	183.95	186.63	3,913,751
2020-08-25	189.55	190.05	185.20	185.70	4,365,029
2020-08-24	188.00	189.35	187.55	187.95	4,021,632
2020-08-21	188.60	189.55	187.60	187.98	6,872,844
2020-08-20	185.25	189.20	185.25	188.80	6,545,903
2020-08-19	189.85	189.85	183.70	187.80	8,893,196
2020-08-18	189.30	191.30	188.20	188.85	5,920,687
2020-08-17	190.00	191.30	188.20	190.15	7,075,334
2020-08-14	191.70	192.35	186.30	189.83	5,461,217
2020-08-13	192.45	193.70	190.95	191.35	4,466,919
2020-08-12	190.20	194.60	189.40	194.45	6,049,799
2020-08-11	190.25	193.55	189.00	190.10	5,033,329
2020-08-10	189.35	190.85	189.10	189.33	4,679,492
2020-08-07	188.00	190.45	187.55	189.35	4,473,250
2020-08-06	188.10	190.75	187.70	188.73	4,641,832
2020-08-05	191.90	193.30	190.85	191.68	7,908,815
2020-08-04	187.75	191.30	187.40	190.73	8,301,581
2020-08-03	187.00	189.00	184.40	188.15	5,829,615
2020-07-31	190.75	190.75	187.10	187.55	3,382,377
2020-07-30	189.15	189.55	187.30	190.58	2,670,623
2020-07-29	186.80	190.75	186.25	190.58	11,847,482
2020-07-28	189.45	189.90	186.50	187.53	9,763,170
2020-07-27	191.00	191.55	189.10	190.03	10,568,221
2020-07-24	188.25	192.30	188.25	191.78	5,979,009
2020-07-23	189.50	191.50	189.00	190.23	5,918,246
2020-07-22	189.40	190.70	188.40	189.80	6,922,940
2020-07-21	190.75	191.40	188.55	189.13	19,589,626
2020-07-20	193.70	193.70	188.80	194.50	3,865,191
2020-07-17	195.50	196.05	193.50	194.50	10,757,330
2020-07-16	194.10	196.95	194.10	195.30	7,733,940
2020-07-15	198.05	198.30	194.60	195.15	9,891,296
2020-07-14	192.40	200.50	192.40	198.43	8,349,823
2020-07-13	194.75	196.40	193.45	196.15	9,048,732
2020-07-10	187.15	194.00	187.00	193.33	10,422,428
2020-07-09	191.85	192.25	187.40	187.85	9,030,778
2020-07-08	193.05	194.00	190.45	191.88	9,427,765
2020-07-07	195.35	195.80	193.20	193.95	8,285,092
2020-07-06	198.00	200.30	194.90	195.73	6,373,990
2020-07-03	202.00	202.00	196.55	197.03	5,583,280
2020-07-02	203.10	204.60	198.75	199.90	29,125,105
2020-07-01	215.30	216.60	201.50	203.90	14,242,728
2020-06-30	208.90	212.50	206.20	208.75	13,845,166
2020-06-29	206.40	208.50	203.30	208.25	3,494,015
2020-06-26	205.80	209.20	201.80	205.60	6,047,053
2020-06-25	204.50	206.70	202.00	205.90	4,111,328
2020-06-24	203.70	206.40	203.70	204.90	3,034,995
2020-06-23	202.90	206.00	202.40	204.90	11,356,888
2020-06-22	200.00	207.50	199.00	206.50	27,846,307
2020-06-19	199.00	199.15	196.40	198.73	3,324,894
2020-06-18	198.75	201.70	197.85	198.63	7,126,565
2020-06-17	193.55	201.10	193.55	195.78	3,363,048
2020-06-16	193.70	196.70	193.70	195.78	5,158,258
2020-06-15	193.45	196.40	191.45	192.35	5,938,186
2020-06-12	195.00	197.35	194.55	194.75	4,112,080
2020-06-11	197.75	200.60	195.75	197.88	7,708,080
2020-06-10	196.90	202.30	196.45	200.35	9,500,961
2020-06-09	201.10	202.20	195.75	197.33	6,714,271
2020-06-08	198.00	201.90	195.05	201.75	9,464,734
2020-06-05	199.25	201.10	197.05	197.55	7,108,695
2020-06-04	198.95	200.20	196.70	199.28	9,040,555
2020-06-03	194.00	198.80	193.60	197.88	9,029,082
2020-06-02	193.95	194.90	189.85	193.80	7,389,556
2020-06-01	192.70	195.90	192.70	194.10	7,313,876
2020-05-29	190.95	194.30	190.65	193.35	15,437,956
2020-05-28	187.00	193.50	186.15	193.35	7,520,046
2020-05-27	183.50	189.50	182.65	182.98	9,660,445
2020-05-26	186.60	187.70	181.90	182.98	9,113,871
2020-05-22	182.10	183.50	181.50	184.15	3,924,485
2020-05-21	183.10	185.00	182.25	184.15	11,915,319
2020-05-20	182.80	183.70	181.15	183.58	10,036,939
2020-05-19	188.05	188.05	181.95	183.83	10,295,808
2020-05-18	187.85	189.00	186.00	187.28	8,395,141
2020-05-15	186.20	189.55	185.90	187.00	7,028,396
2020-05-14	190.55	191.55	184.10	186.33	10,863,998
2020-05-13	194.45	195.20	190.50	192.15	10,431,048
2020-05-12	191.70	196.30	191.40	194.83	11,045,940
2020-05-11	192.55	194.55	189.30	191.05	8,680,902
2020-05-07	189.15	193.30	189.15	191.73	9,842,900
2020-05-06	190.25	191.85	188.25	189.08	9,594,999
2020-05-05	195.20	195.95	190.65	191.18	11,422,895
2020-05-04	194.20	198.60	192.75	193.50	12,761,376
2020-05-01	194.45	200.00	194.25	197.28	7,967,511
2020-04-30	213.70	214.00	195.50	206.45	17,410,728
2020-04-29	198.90	207.30	198.70	206.45	8,856,615
2020-04-28	198.75	201.30	196.60	200.60	7,390,768
2020-04-27	202.50	203.80	198.30	200.60	7,873,993
2020-04-24	197.60	203.30	197.50	201.35	10,605,140
2020-04-23	202.70	204.60	198.85	199.55	7,707,093
2020-04-22	203.10	204.40	199.65	201.20	4,907,323
2020-04-21	194.00	203.80	194.00	201.20	11,468,830
2020-04-20	202.30	202.60	194.65	194.93	12,907,845
2020-04-17	203.00	205.00	200.40	200.60	12,596,965
2020-04-16	202.90	204.00	198.45	199.55	14,704,594
2020-04-15	199.35	204.00	197.45	201.85	10,900,697
2020-04-14	200.60	203.80	198.60	199.55	8,224,717
2020-04-09	198.15	201.00	194.50	199.55	15,224,815
2020-04-08	203.80	206.80	191.85	198.28	23,046,825
2020-04-07	209.90	212.50	204.70	208.60	8,786,621
2020-04-06	215.20	220.00	208.10	211.65	8,258,270
2020-04-03	204.50	209.00	201.70	204.80	2,363,403
2020-04-03	204.50	213.40	201.70	211.65	11,987,778
2020-04-02	214.60	218.40	204.80	204.80	11,948,936
2020-04-02	214.60	218.40	205.30	211.90	5,272,921
2020-04-01	206.90	214.10	204.30	213.10	18,839,414
2020-04-01	206.90	212.40	204.30	210.95	6,023,430
2020-03-31	211.50	224.70	207.50	210.25	8,910,113
2020-03-30	209.30	212.00	202.80	209.40	5,582,113
2020-03-27	202.60	208.70	199.15	205.65	7,487,101
2020-03-26	200.10	206.70	197.95	202.85	5,195,743
2020-03-25	208.20	209.80	199.00	203.15	5,391,591
2020-03-24	207.00	207.00	190.45	199.80	8,306,516
2020-03-23	197.55	211.70	196.05	204.40	7,931,667
2020-03-20	220.00	220.00	204.40	209.50	5,117,010
2020-03-19	215.00	232.00	208.70	215.05	7,347,353
2020-03-18	198.05	217.70	197.95	191.88	5,634,740
2020-03-17	185.65	192.10	171.25	178.88	11,401,954
2020-03-16	175.40	182.85	174.05	175.98	6,469,377
2020-03-13	180.95	191.55	178.70	175.88	5,933,657
2020-03-12	182.75	188.85	182.50	190.98	3,592,144
2020-03-11	201.30	203.30	191.70	199.73	10,287,846
2020-03-10	207.00	212.70	199.05	206.45	6,691,676
2020-03-09	198.00	209.20	197.55	212.00	11,547,889
2020-03-06	208.90	212.60	207.50	212.00	9,086,531
2020-03-05	212.70	213.10	208.50	212.30	3,660,158
2020-03-04	208.00	214.40	205.20	206.65	4,899,087
2020-03-03	205.30	212.90	205.30	203.90	4,857,855
2020-03-02	198.75	204.40	197.00	194.95	12,554,632
2020-02-28	190.05	196.50	186.80	194.00	6,474,334
2020-02-27	201.20	203.10	191.40	203.40	7,761,133
2020-02-26	202.50	205.90	201.10	202.05	3,747,742
2020-02-25	206.80	208.40	203.10	206.70	3,216,814
2020-02-24	207.40	208.20	204.90	210.00	3,754,539
2020-02-21	209.00	210.70	207.70	210.00	5,134,133
2020-02-20	207.50	210.10	206.40	209.45	3,675,632
2020-02-19	207.40	208.60	205.40	206.15	3,999,698
2020-02-18	205.70	209.10	205.70	206.90	3,817,719
2020-02-17	208.00	209.50	205.80	208.50	3,580,573
2020-02-14	205.90	208.10	205.10	206.20	8,034,351
2020-02-13	205.20	205.90	204.30	204.50	5,528,130
2020-02-12	202.70	206.10	202.30	205.90	5,963,309
2020-02-11	200.90	203.90	200.20	202.65	5,400,712
2020-02-10	201.80	202.70	200.40	201.00	7,707,048
2020-02-07	203.60	203.60	201.60	202.00	4,530,944
2020-02-06	205.20	206.80	203.10	204.20	5,029,752
2020-02-05	201.20	204.30	201.20	203.20	5,835,420
2020-02-04	201.80	204.00	201.80	202.25	10,816,226
2020-02-03	203.00	204.20	201.00	201.55	6,813,468
2020-01-31	204.20	206.90	202.50	203.50	3,159,747
2020-01-30	200.10	204.80	200.10	203.50	3,939,443
2020-01-29	204.20	206.30	201.20	202.20	6,839,191
2020-01-28	205.00	206.60	203.40	205.90	4,590,591
2020-01-27	207.70	207.70	203.30	204.60	5,143,682
2020-01-24	208.10	211.60	207.30	209.40	5,897,007
2020-01-23	208.30	210.50	206.10	207.15	6,498,439
2020-01-22	210.10	213.90	206.10	208.30	9,274,457
2020-01-21	216.70	216.70	212.40	213.15	3,665,962
2020-01-20	217.00	217.20	214.90	216.30	2,333,203
2020-01-17	216.20	219.50	215.80	216.60	7,696,823
2020-01-16	214.80	219.00	214.60	215.70	6,110,675
2020-01-15	221.20	221.20	215.00	215.75	25,893,501
2020-01-14	219.00	222.00	219.00	220.45	4,838,882
2020-01-13	221.10	222.50	219.60	220.75	3,856,240
2020-01-10	224.50	225.40	218.90	220.60	8,576,291
2020-01-09	225.90	227.60	222.80	224.65	16,612,710
2020-01-08	226.40	233.10	225.90	226.55	8,036,136
2020-01-07	229.00	234.10	228.40	231.30	15,210,502
2020-01-06	227.40	227.40	224.40	226.50	5,374,707
2020-01-03	230.20	230.70	227.90	228.30	4,711,930
2020-01-02	230.00	234.60	230.00	232.60	3,783,189
2019-12-31	234.20	234.20	229.90	231.10	1,952,412
2019-12-30	234.10	236.60	233.60	234.85	5,669,244
2019-12-27	236.00	236.70	234.30	235.40	2,265,595
2019-12-24	235.10	235.60	232.60	234.85	1,033,522
2019-12-23	232.20	235.10	231.30	234.50	4,486,924
2019-12-20	234.80	234.80	231.70	233.10	7,179,441
2019-12-19	233.90	235.60	232.40	233.90	9,255,552
2019-12-18	229.60	233.30	227.70	233.10	8,933,133
2019-12-17	229.00	230.10	223.50	229.65	16,749,217
2019-12-16	224.60	230.30	224.50	229.80	10,239,072
2019-12-13	226.00	227.20	222.30	223.30	8,193,412
2019-12-12	217.50	218.60	216.00	217.50	6,279,056
2019-12-11	219.30	220.50	216.60	217.90	6,186,814
2019-12-10	223.40	223.40	219.20	221.00	7,619,421
2019-12-09	220.90	225.50	220.80	222.75	11,221,798
2019-12-06	215.50	220.50	215.50	216.25	2,972,305
2019-12-05	214.80	217.80	213.00	213.40	3,228,850
2019-12-04	210.80	213.50	209.40	213.40	8,753,791
2019-12-03	213.60	214.60	209.80	211.90	6,437,282
2019-12-02	214.10	215.70	212.40	213.70	5,764,716
2019-11-29	218.00	220.50	214.30	215.20	6,542,185
2019-11-28	220.00	221.10	219.20	220.20	7,101,214
2019-11-27	219.40	222.00	217.80	220.70	10,018,465
2019-11-26	216.40	219.40	215.50	218.50	9,829,341
2019-11-25	214.00	217.30	214.00	216.00	6,724,446
2019-11-22	212.00	214.80	211.20	214.30	10,570,154
2019-11-21	210.60	211.90	209.00	211.40	8,758,326
2019-11-20	211.40	212.70	209.70	211.80	8,962,639
2019-11-19	208.40	214.20	208.40	212.00	11,723,436
2019-11-18	202.90	209.60	202.90	209.10	7,809,606
2019-11-15	202.90	205.20	200.40	204.85	6,379,901
2019-11-14	200.60	204.50	199.50	201.55	7,115,306
2019-11-13	206.70	207.20	203.20	205.45	6,850,416
2019-11-12	204.40	209.00	203.50	208.30	8,702,857
2019-11-11	200.00	205.00	198.50	203.20	7,065,741
2019-11-08	203.50	205.80	200.30	200.90	12,099,663
2019-11-07	206.30	209.50	204.80	205.95	8,090,466
2019-11-06	206.90	208.90	204.90	205.60	4,818,121
2019-11-05	206.80	208.00	204.50	206.35	5,387,039
2019-11-04	204.20	207.60	203.50	206.60	4,025,199
2019-11-01	204.90	205.80	203.30	204.10	4,965,127
2019-10-31	206.50	206.50	203.00	204.05	3,930,963
2019-10-30	209.10	210.70	203.10	205.45	6,431,002
2019-10-29	212.90	213.70	207.50	212.25	3,681,505
2019-10-28	213.30	213.80	210.60	212.25	4,290,080
2019-10-25	214.70	216.70	211.10	212.20	4,295,152
2019-10-24	213.80	218.40	213.80	216.70	7,217,255
2019-10-23	211.40	215.90	210.60	214.75	5,639,431
2019-10-22	216.50	216.80	211.60	212.35	6,281,315
2019-10-21	215.50	218.60	215.20	215.65	4,527,005
2019-10-18	218.80	220.10	215.10	216.10	8,789,986
2019-10-17	215.70	219.70	213.00	218.65	8,406,668
2019-10-16	215.20	216.20	209.40	214.75	7,069,642
2019-10-15	216.40	218.50	211.40	214.70	3,075,496
2019-10-14	213.60	216.00	208.30	214.70	5,339,937
2019-10-11	203.90	218.30	203.90	214.25	11,245,897
2019-10-10	202.40	205.50	201.80	203.15	1,877,229
2019-10-09	206.10	208.00	202.30	203.15	4,224,459
2019-10-08	212.00	212.00	205.00	207.40	5,768,941
2019-10-07	209.00	211.50	208.30	211.10	16,521,919
2019-10-04	208.00	210.10	206.60	209.75	4,699,348
2019-10-03	214.00	214.00	205.70	208.25	7,089,630
2019-10-02	218.10	220.20	214.00	220.30	3,877,741
2019-10-01	220.50	223.20	219.60	220.30	4,640,606
2019-09-30	221.90	223.10	219.80	221.05	6,948,781
2019-09-27	219.80	222.70	219.30	222.00	4,865,511
2019-09-26	216.80	222.80	215.40	220.60	10,064,674
2019-09-25	217.40	220.30	213.50	216.95	8,730,361
2019-09-24	217.30	217.40	212.50	213.45	6,441,264
2019-09-23	218.90	218.90	212.40	216.25	5,985,271
2019-09-20	215.00	220.10	215.00	216.35	10,501,994
2019-09-19	215.10	216.00	212.80	215.95	4,343,195
2019-09-18	213.90	218.80	213.20	215.30	8,190,105
2019-09-17	222.50	224.50	213.50	215.00	9,499,296
2019-09-16	220.00	222.80	218.50	219.65	6,563,645
2019-09-13	215.00	222.40	214.30	221.40	9,000,167
2019-09-12	215.00	216.30	212.70	215.30	8,213,723
2019-09-11	207.70	214.70	207.70	212.80	8,229,602
2019-09-10	200.50	208.10	200.50	207.10	21,230,492
2019-09-09	202.60	203.50	199.85	200.55	4,152,494
2019-09-06	200.80	203.00	200.10	200.55	15,612,346
2019-09-05	201.60	202.50	200.00	200.90	4,935,956
2019-09-04	197.75	201.90	197.60	200.25	6,112,301
2019-09-03	198.60	198.60	194.20	196.75	4,546,981
2019-09-02	196.10	199.90	196.00	197.00	4,443,369
2019-08-30	197.95	200.20	195.80	196.10	2,815,853
2019-08-29	196.55	199.15	195.65	198.03	1,821,307
2019-08-28	196.25	200.20	195.95	198.03	8,440,077
2019-08-27	196.35	196.65	191.15	196.10	11,116,252
2019-08-23	198.60	199.80	196.80	198.48	2,715,295
2019-08-22	195.05	199.70	194.90	198.48	6,150,914
2019-08-21	192.45	197.00	191.40	195.90	10,507,551
2019-08-20	187.95	195.50	185.85	194.20	10,812,194
2019-08-19	182.90	191.60	181.90	188.80	8,970,531
2019-08-16	178.00	182.50	177.20	181.28	9,131,329
2019-08-15	185.05	186.95	177.05	177.75	9,910,075
2019-08-14	188.15	188.55	184.70	185.58	5,687,874
2019-08-13	188.95	190.00	186.90	188.00	5,892,401
2019-08-12	192.00	193.70	189.50	189.90	3,830,422
2019-08-09	191.35	192.50	190.45	190.78	4,997,565
2019-08-08	190.45	193.00	188.85	192.03	4,509,154
2019-08-07	188.35	190.25	186.70	189.80	6,767,316
2019-08-06	188.75	190.90	186.95	188.35	18,234,241
2019-08-05	192.85	193.35	189.10	190.13	10,876,625
2019-08-02	193.20	196.50	192.10	195.15	6,814,838
2019-08-01	195.70	200.30	193.90	194.93	7,607,412
2019-07-31	198.00	199.55	195.80	196.93	8,143,268
2019-07-30	201.20	201.90	198.05	198.55	6,793,542
2019-07-29	199.00	202.30	197.80	200.80	5,452,008
2019-07-26	201.10	201.70	198.75	200.30	6,978,613
2019-07-25	204.00	204.30	199.80	201.40	5,374,046
2019-07-24	202.80	204.10	200.80	202.80	5,635,646
2019-07-23	206.10	207.50	202.00	203.20	6,442,450
2019-07-22	209.10	210.90	206.10	207.20	9,478,676
2019-07-19	201.20	206.20	200.50	205.10	11,187,567
2019-07-18	199.05	201.70	198.15	200.40	7,143,149
2019-07-17	200.30	201.70	197.15	199.83	5,508,178
2019-07-16	200.40	203.10	200.30	201.70	7,713,520
2019-07-15	199.80	201.70	199.70	200.60	6,590,788
2019-07-12	199.95	202.10	199.25	200.50	9,890,859
2019-07-11	201.70	202.80	199.25	199.88	6,377,774
2019-07-10	201.00	203.40	200.60	201.30	4,655,445
2019-07-09	202.00	202.50	200.10	201.75	6,469,841
2019-07-08	205.40	208.20	202.30	202.50	19,006,621
2019-07-05	200.40	207.60	199.95	205.60	8,157,561
2019-07-04	199.05	202.70	198.50	200.60	5,046,129
2019-07-03	196.95	204.30	194.00	198.98	18,475,377
2019-07-02	198.30	200.30	195.50	199.80	9,669,492
2019-07-01	196.05	198.00	194.10	197.63	6,509,668
2019-06-28	192.30	197.35	191.95	195.78	11,166,710
2019-06-27	189.10	193.30	189.10	189.20	3,895,389
2019-06-26	187.55	189.50	187.20	189.20	9,038,122
2019-06-25	187.00	192.15	185.30	189.15	15,197,181
2019-06-24	195.60	196.05	186.00	188.03	13,226,242
2019-06-21	195.60	197.90	194.55	195.93	6,886,073
2019-06-20	196.80	197.60	192.40	195.93	23,580,349
2019-06-19	198.00	199.20	193.75	196.75	9,477,937
2019-06-18	194.55	198.90	192.75	197.73	13,433,742
2019-06-17	193.55	195.70	193.00	194.50	6,002,958
2019-06-14	195.10	196.35	193.25	194.08	10,418,981
2019-06-13	192.70	197.00	192.70	195.70	14,505,891
2019-06-12	197.65	198.65	194.25	195.63	10,824,217
2019-06-11	198.70	199.45	197.00	198.33	6,114,884
2019-06-10	198.05	199.15	197.55	199.08	8,353,014
2019-06-07	194.60	199.25	193.80	197.43	8,821,546
2019-06-06	195.65	196.15	193.55	194.88	8,801,975
2019-06-05	202.70	204.10	201.20	201.75	8,329,991
2019-06-04	198.85	205.80	195.25	202.70	10,607,061
2019-06-03	199.65	201.30	198.05	200.25	6,744,104
2019-05-31	198.25	200.60	197.40	199.33	5,734,721
2019-05-30	199.55	200.00	197.60	199.33	5,102,058
2019-05-29	196.50	199.75	196.50	198.93	11,383,341
2019-05-28	196.00	199.15	195.35	198.58	9,747,425
2019-05-24	196.15	197.85	194.20	195.83	7,994,672
2019-05-23	197.30	198.60	193.20	195.33	13,815,805
2019-05-22	206.70	207.30	198.45	198.80	11,031,235
2019-05-21	198.90	208.30	198.55	208.15	13,561,717
2019-05-20	200.80	203.10	197.80	198.35	10,289,268
2019-05-17	203.10	205.10	199.30	201.40	8,583,482
2019-05-16	206.10	207.50	203.40	203.80	9,983,539
2019-05-15	208.30	209.00	206.30	207.10	5,508,612
2019-05-14	206.70	209.60	206.20	206.70	6,206,157
2019-05-13	211.80	213.00	203.10	206.65	11,888,674
2019-05-10	210.70	212.70	209.60	212.10	6,648,831
2019-05-09	209.60	212.40	208.50	209.75	9,598,048
2019-05-08	212.00	212.40	208.10	208.85	17,863,328
2019-05-07	219.30	222.00	213.20	215.35	13,167,705
2019-05-03	225.30	225.80	219.50	219.70	8,565,048
2019-05-02	230.50	230.80	222.50	223.30	14,759,182
2019-05-01	229.50	236.70	228.30	231.40	13,235,643
2019-04-30	221.40	223.50	219.80	221.95	12,535,979
2019-04-29	219.70	223.00	219.00	221.85	6,708,611
2019-04-26	215.90	221.20	214.80	220.65	17,498,739

Share	Price	Change
C4x Discry Hdgs (C4XD)	12.00	27.32%
Darktrace (DARK)	617.40	19.42%
Oracle Power (ORCP)	0.03	19.05%
Metals Exploration (MTL)	5.25	10.53%
Petro Matad (MATD)	3.25	10.17%

Share	Price	Change
Molecular Enrgy (MEN)	5.50	-21.43%
Aukett Swanke (AUK)	1.35	-12.9%
Horizonte Minerals (HZM)	0.425	-10.53%
Redx Pharma (REDX)	9.00	-10%
Trinity (TRIN)	36.00	-7.69%

Share	Price	Volume
88 Energy (88E)	0.1625	105,144,869
Tower Resources (TRP)	0.0195	55,295,720
Mosman Oil Gas (MSMN)	0.017	45,189,959
Supply@me Cap (SYME)	0.026	40,570,111
Cap-xx (CPX)	0.095	39,639,003