Schroder Real Share History

Schroder Real Share Price history. The following table shows end-of-day data SREI historical share prices for Schroder Real, 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.

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

Date	Open	High	Low	Close	Volume
2024-04-25	43.00	43.60	42.90	43.60	496,593
2024-04-24	44.40	44.90	43.20	43.30	851,078
2024-04-23	44.30	44.90	43.80	44.80	1,326,665
2024-04-22	43.40	44.60	43.20	43.40	1,627,863
2024-04-19	42.10	42.90	42.10	42.60	774,828
2024-04-18	43.40	43.40	42.30	43.20	396,697
2024-04-17	43.10	43.10	42.40	42.90	328,138
2024-04-16	43.20	43.40	42.10	42.40	663,822
2024-04-15	44.00	44.00	43.50	43.50	715,819
2024-04-12	44.80	44.80	43.60	43.60	723,412
2024-04-11	43.80	44.20	43.30	43.30	241,796
2024-04-10	45.00	45.30	43.60	44.00	1,415,848
2024-04-09	44.80	46.00	44.80	46.00	1,310,793
2024-04-08	44.00	45.10	43.90	44.50	852,169
2024-04-05	43.10	44.00	43.10	43.40	607,586
2024-04-04	43.00	44.40	42.70	44.00	707,369
2024-04-03	42.30	43.50	42.00	43.40	1,128,873
2024-04-02	42.40	44.50	42.30	42.40	2,227,743
2024-04-01	41.90	41.90	41.90	41.90	0
2024-03-29	41.90	41.90	41.90	41.90	0
2024-03-28	43.00	43.00	41.20	41.90	2,062,844
2024-03-27	42.35	43.00	42.35	43.00	646,398
2024-03-26	41.80	41.80	41.80	41.80	430,716
2024-03-25	41.50	41.90	41.50	41.65	544,104
2024-03-22	41.60	41.95	41.60	41.95	844,903
2024-03-21	41.45	42.35	41.25	41.55	1,065,217
2024-03-20	42.40	42.40	41.40	41.40	545,199
2024-03-19	41.70	42.00	41.45	42.00	200,566
2024-03-18	41.55	43.45	41.40	41.45	303,450
2024-03-15	42.60	42.60	41.15	41.30	1,011,192
2024-03-14	42.40	42.45	42.15	42.35	391,044
2024-03-13	42.40	43.00	42.15	42.15	538,092
2024-03-12	42.65	43.00	42.65	43.00	705,771
2024-03-11	42.85	42.85	42.60	42.60	689,233
2024-03-08	42.50	42.90	41.05	42.90	650,488
2024-03-07	42.40	42.65	42.05	42.65	457,317
2024-03-06	43.20	43.60	42.70	43.00	739,074
2024-03-05	42.85	43.20	42.85	43.20	458,142
2024-03-04	42.80	43.40	42.00	42.80	737,625
2024-03-01	41.80	43.00	41.55	42.50	1,957,955
2024-02-29	42.00	42.00	41.40	41.40	1,112,443
2024-02-28	44.00	44.00	41.85	43.00	763,874
2024-02-27	44.00	44.00	43.20	43.20	223,881
2024-02-26	43.50	43.70	43.30	43.30	504,405
2024-02-23	44.50	44.50	43.15	43.15	2,177,646
2024-02-22	45.50	45.50	44.15	44.30	737,626
2024-02-21	45.05	45.20	45.00	45.10	659,726
2024-02-20	45.70	45.70	44.45	45.20	485,023
2024-02-19	45.35	45.45	45.35	45.45	275,043
2024-02-16	43.70	45.35	43.70	45.35	658,755
2024-02-15	43.50	44.00	43.50	44.00	411,725
2024-02-14	43.80	44.05	43.80	43.90	766,863
2024-02-13	44.05	44.05	43.20	44.00	523,403
2024-02-12	42.95	45.00	42.95	45.00	1,119,566
2024-02-09	43.65	44.05	43.05	43.05	441,589
2024-02-08	43.60	44.20	43.05	43.05	474,184
2024-02-07	44.05	45.65	42.80	43.25	732,229
2024-02-06	44.35	44.35	44.05	44.05	832,675
2024-02-05	45.10	45.10	44.70	44.75	595,146
2024-02-02	45.40	45.40	44.70	44.70	568,875
2024-02-01	46.00	46.00	45.00	45.10	595,894
2024-01-31	46.00	46.20	45.25	45.55	976,592
2024-01-30	45.45	45.80	45.30	45.30	475,391
2024-01-29	44.65	45.75	44.00	45.75	392,265
2024-01-26	44.05	44.85	44.00	44.50	361,160
2024-01-25	43.40	45.50	43.10	45.50	419,869
2024-01-24	42.90	44.00	42.90	44.00	429,778
2024-01-23	43.80	43.95	42.70	43.10	521,978
2024-01-22	42.50	43.95	42.50	43.75	1,246,995
2024-01-19	42.45	43.00	41.90	42.10	889,264
2024-01-18	42.80	42.80	42.00	42.00	491,450
2024-01-17	42.85	43.20	41.80	43.00	657,542
2024-01-16	44.60	44.60	43.20	43.20	669,686
2024-01-15	43.95	43.95	43.80	43.80	393,589
2024-01-12	45.10	45.10	43.80	43.80	591,106
2024-01-11	45.20	45.20	43.65	44.00	614,511
2024-01-10	43.90	44.20	43.85	43.85	425,565
2024-01-09	44.20	44.20	44.20	44.20	358,029
2024-01-08	44.20	44.55	44.20	44.40	231,587
2024-01-05	44.65	44.65	43.95	44.55	221,781
2024-01-04	46.05	46.10	44.15	44.35	225,755
2024-01-03	45.00	45.00	44.60	44.80	532,896
2024-01-02	45.00	45.55	44.80	45.00	247,571
2024-01-01	44.50	44.50	44.50	44.50	0
2023-12-29	44.40	44.55	44.40	44.50	94,905
2023-12-28	45.80	45.80	44.60	44.60	513,323
2023-12-27	44.30	44.95	44.10	44.70	463,302
2023-12-26	45.15	45.15	45.15	45.15	0
2023-12-25	45.15	45.15	45.15	45.15	0
2023-12-22	46.20	46.45	45.15	45.15	328,001
2023-12-21	46.05	46.20	45.65	46.00	333,432
2023-12-20	45.50	46.45	45.40	45.50	1,033,352
2023-12-19	46.60	46.60	44.10	45.15	324,334
2023-12-18	46.60	46.60	45.50	45.50	518,818
2023-12-15	46.30	46.45	45.95	46.20	1,017,428
2023-12-14	44.25	46.30	44.25	46.00	1,531,632
2023-12-13	46.20	46.20	44.55	44.75	164,069
2023-12-12	46.20	46.20	44.65	45.05	377,222
2023-12-11	46.20	46.20	44.45	44.95	344,557
2023-12-08	45.55	45.80	44.60	44.60	528,103
2023-12-07	45.40	45.55	44.85	45.15	1,867,661
2023-12-06	45.00	45.55	44.40	45.35	574,599
2023-12-05	44.40	44.50	43.70	44.50	192,321
2023-12-04	45.00	45.00	43.80	43.80	594,063
2023-12-01	44.50	44.75	43.50	44.20	601,038
2023-11-30	43.80	44.45	42.95	43.25	1,665,352
2023-11-29	45.15	45.35	44.65	45.35	592,626
2023-11-28	45.10	45.25	44.05	44.70	556,786
2023-11-27	45.95	45.95	44.80	45.50	388,122
2023-11-24	44.50	45.15	43.85	45.10	926,415
2023-11-23	44.80	44.80	44.80	44.80	345,125
2023-11-22	44.00	46.00	43.70	45.55	1,229,850
2023-11-21	44.20	44.20	42.60	43.20	725,413
2023-11-20	44.00	44.90	42.20	44.90	556,132
2023-11-17	43.50	43.95	42.05	43.25	1,420,418
2023-11-16	42.55	43.05	42.05	43.05	1,533,373
2023-11-15	42.95	43.40	42.60	43.40	1,986,072
2023-11-14	41.50	42.70	41.05	42.70	1,322,882
2023-11-13	41.95	41.95	41.45	41.45	564,974
2023-11-10	42.10	42.15	41.60	42.00	712,599
2023-11-09	42.50	42.50	42.10	42.10	724,573
2023-11-08	42.60	42.60	42.05	42.05	488,221
2023-11-07	43.00	43.00	42.80	42.80	390,268
2023-11-06	43.00	44.50	43.00	43.65	366,147
2023-11-03	42.90	44.75	42.70	44.40	866,649
2023-11-02	40.90	43.75	40.90	43.75	1,605,911
2023-11-01	39.85	40.80	39.85	40.50	455,550
2023-10-31	40.00	41.00	39.95	40.50	827,648
2023-10-30	40.00	40.35	39.15	40.10	312,047
2023-10-27	40.10	40.20	40.00	40.10	413,394
2023-10-26	40.00	40.00	39.60	39.60	339,100
2023-10-25	40.75	41.00	40.40	40.50	491,386
2023-10-24	41.45	41.45	41.45	41.45	274,364
2023-10-23	41.50	41.50	40.55	41.20	561,919
2023-10-20	41.00	41.50	40.80	41.50	240,139
2023-10-19	42.10	42.10	42.10	42.10	241,250
2023-10-18	42.00	42.10	41.20	42.10	480,096
2023-10-17	41.45	42.40	40.85	42.40	751,137
2023-10-16	41.00	41.25	40.75	40.75	190,624
2023-10-13	41.70	42.40	41.05	42.40	262,846
2023-10-12	41.40	41.75	41.10	41.45	660,149
2023-10-11	41.75	42.65	41.40	41.95	499,870
2023-10-10	41.50	42.50	41.50	42.50	424,665
2023-10-09	40.50	41.80	40.50	41.60	792,070
2023-10-06	42.00	42.00	41.45	42.00	531,643
2023-10-05	41.50	42.55	41.30	42.55	218,822
2023-10-04	41.80	42.00	41.45	41.70	1,125,704
2023-10-03	40.85	41.65	40.80	41.65	468,812
2023-10-02	41.10	41.15	41.00	41.00	934,221
2023-09-29	40.80	41.95	40.80	41.10	399,162
2023-09-28	40.80	41.00	40.50	40.50	377,975
2023-09-27	40.85	41.00	40.85	40.85	464,921
2023-09-26	41.35	41.50	40.80	41.50	474,725
2023-09-25	41.00	41.00	41.00	41.00	253,796
2023-09-22	41.65	41.75	41.65	41.75	699,648
2023-09-21	40.30	42.15	40.30	42.00	577,922
2023-09-20	41.00	41.55	39.95	40.50	1,119,359
2023-09-19	40.95	40.95	39.95	39.95	407,753
2023-09-18	40.80	40.80	40.00	40.10	372,374
2023-09-15	41.50	41.50	40.55	40.55	948,940
2023-09-14	41.20	41.70	40.90	41.70	491,214
2023-09-13	40.75	41.50	40.75	41.50	798,874
2023-09-12	41.80	41.80	41.25	41.25	721,848
2023-09-11	40.70	41.00	40.70	41.00	728,596
2023-09-08	40.70	41.20	40.70	40.95	179,734
2023-09-07	41.20	41.20	41.20	41.20	85,592
2023-09-06	41.05	42.00	41.05	42.00	474,182
2023-09-05	41.00	41.00	41.00	41.00	204,827
2023-09-04	40.75	40.75	40.55	40.55	303,167
2023-09-01	41.30	41.30	41.30	41.30	877,679
2023-08-31	41.40	41.80	41.35	41.60	952,089
2023-08-30	41.20	41.70	41.00	41.40	780,919
2023-08-29	41.00	41.20	41.00	41.20	172,007
2023-08-28	41.20	41.20	41.20	41.20	0
2023-08-25	41.50	41.60	40.70	41.20	881,213
2023-08-24	41.00	41.30	40.70	41.30	565,408
2023-08-23	40.80	41.25	40.70	40.80	521,638
2023-08-22	39.80	40.75	39.80	40.00	496,723
2023-08-21	40.35	40.55	39.90	40.20	847,328
2023-08-18	41.65	41.65	40.40	40.40	982,275
2023-08-17	41.70	42.15	41.55	41.55	443,380
2023-08-16	41.70	41.70	41.70	41.70	526,602
2023-08-15	42.30	42.30	41.75	41.75	354,940
2023-08-14	42.20	43.05	42.20	42.55	319,886
2023-08-11	42.80	42.80	42.80	42.80	229,478
2023-08-10	42.85	43.90	42.85	43.40	341,553
2023-08-09	44.05	44.05	43.05	43.65	607,890
2023-08-08	44.10	44.10	41.90	43.90	592,992
2023-08-07	43.40	43.40	43.40	43.40	383,981
2023-08-04	42.70	43.40	42.65	43.40	1,067,993
2023-08-03	43.70	43.70	43.15	43.55	505,837
2023-08-02	43.20	43.20	43.05	43.15	322,709
2023-08-01	44.85	44.85	42.35	43.20	939,014
2023-07-31	43.45	43.45	43.15	43.15	584,047
2023-07-28	45.00	45.00	45.00	45.00	332,363
2023-07-27	43.65	43.65	43.65	43.65	371,431
2023-07-26	43.80	43.80	43.80	43.80	371,403
2023-07-25	44.25	44.40	43.95	43.95	226,087
2023-07-24	44.20	44.20	44.20	44.20	595,148
2023-07-21	44.60	44.90	44.40	44.60	567,099
2023-07-20	45.00	45.65	44.60	44.60	498,419
2023-07-19	42.80	44.95	42.80	44.90	602,931
2023-07-18	42.20	42.65	41.95	42.40	472,787
2023-07-17	41.70	41.90	41.70	41.90	441,725
2023-07-14	42.65	42.70	41.85	42.70	332,546
2023-07-13	41.95	42.05	41.95	42.05	260,971
2023-07-12	41.40	42.40	41.40	42.40	524,117
2023-07-11	40.50	40.65	40.10	40.65	201,157
2023-07-10	40.00	40.70	39.60	40.70	515,139
2023-07-07	41.65	41.65	40.00	40.20	483,764
2023-07-06	41.75	41.75	40.05	40.30	548,270
2023-07-05	40.25	41.45	39.60	40.80	1,109,100
2023-07-04	40.50	41.35	40.20	41.35	1,950,746
2023-07-03	40.05	41.00	40.05	41.00	673,611
2023-06-30	40.70	40.70	40.10	40.15	1,672,044
2023-06-29	41.20	41.20	40.50	40.50	782,522
2023-06-28	41.50	41.60	41.20	41.60	1,167,205
2023-06-27	41.35	41.35	41.05	41.05	618,419
2023-06-26	40.75	40.90	40.75	40.75	485,719
2023-06-23	43.80	43.80	40.65	40.65	902,555
2023-06-22	44.30	44.30	42.60	42.60	769,484
2023-06-21	45.75	45.80	43.75	44.10	642,397
2023-06-20	46.30	46.35	45.00	45.70	555,988
2023-06-19	45.00	45.00	45.00	45.00	687,645
2023-06-16	44.75	46.00	44.65	46.00	829,627
2023-06-15	44.40	44.40	43.90	44.00	375,822
2023-06-14	45.75	45.75	45.20	45.25	697,024
2023-06-13	46.60	46.60	45.55	45.70	761,402
2023-06-12	46.35	46.40	45.55	46.40	776,484
2023-06-09	45.15	47.35	44.40	45.20	1,542,987
2023-06-08	44.95	45.05	44.50	44.80	507,557
2023-06-07	44.15	44.50	44.15	44.50	541,837
2023-06-06	44.30	44.60	44.30	44.35	340,772
2023-06-05	44.45	45.00	44.10	44.25	675,386
2023-06-02	43.45	44.20	43.40	44.20	335,180
2023-06-01	44.25	44.25	42.90	43.15	382,497
2023-05-31	43.70	43.70	42.75	42.75	629,882
2023-05-30	43.60	43.60	43.60	43.60	595,715
2023-05-29	43.40	43.40	43.40	43.40	0
2023-05-26	44.10	45.65	43.35	43.40	220,164
2023-05-25	44.50	45.65	43.45	43.45	311,920
2023-05-24	45.55	45.70	44.00	44.50	394,239
2023-05-23	43.60	43.60	43.40	43.60	524,358
2023-05-22	43.75	44.30	43.55	43.80	570,985
2023-05-19	43.80	43.80	43.80	43.80	158,506
2023-05-18	44.10	44.10	43.70	43.80	468,900
2023-05-17	43.85	44.50	43.85	44.50	402,005
2023-05-16	43.60	44.95	43.60	44.70	537,553
2023-05-15	45.00	45.00	43.35	44.00	1,771,729
2023-05-12	44.65	44.85	43.50	43.90	335,756
2023-05-11	45.00	45.00	44.15	44.15	749,647
2023-05-10	45.65	45.65	45.00	45.00	350,711
2023-05-09	46.30	46.30	45.20	45.50	736,775
2023-05-08	46.00	46.00	46.00	46.00	0
2023-05-05	46.05	46.05	45.50	46.00	327,441
2023-05-04	46.00	46.00	45.90	45.90	273,376
2023-05-03	47.00	47.00	45.25	46.10	656,152
2023-05-02	46.05	46.05	45.25	45.80	436,289
2023-05-01	46.40	46.40	46.40	46.40	0
2023-04-28	46.55	46.85	45.75	46.40	759,008
2023-04-27	46.45	46.50	46.25	46.25	465,500
2023-04-26	46.60	46.60	46.60	46.60	497,296
2023-04-25	46.60	46.60	46.60	46.60	255,691
2023-04-24	46.50	46.50	46.50	46.50	228,837
2023-04-21	45.55	46.50	45.55	46.50	259,236
2023-04-20	47.40	47.40	46.40	46.40	295,636
2023-04-19	46.00	46.40	45.55	46.40	472,306
2023-04-18	47.00	47.75	46.00	46.20	882,522
2023-04-17	46.10	46.10	46.10	46.10	416,332
2023-04-14	45.65	45.65	45.65	45.65	353,328
2023-04-13	46.15	46.55	45.60	46.55	392,290
2023-04-12	46.00	46.10	45.30	45.90	593,218
2023-04-11	46.00	46.30	45.50	46.30	736,178
2023-04-10	45.25	45.25	45.25	45.25	0
2023-04-07	45.25	45.25	45.25	45.25	0
2023-04-06	44.95	45.25	44.30	45.25	535,012
2023-04-05	43.70	44.80	42.75	44.00	505,849
2023-04-04	43.65	43.65	43.65	43.65	209,019
2023-04-03	42.00	43.65	42.00	43.65	719,803
2023-03-31	42.30	43.55	41.55	43.55	622,108
2023-03-30	42.20	43.00	41.80	42.85	577,345
2023-03-29	41.70	41.90	41.50	41.80	1,001,050
2023-03-28	41.75	41.75	40.60	41.75	1,243,837
2023-03-27	41.70	41.75	41.70	41.75	1,294,663
2023-03-24	41.05	41.10	40.60	40.70	998,875
2023-03-23	41.00	41.75	41.00	41.55	819,120
2023-03-22	41.80	42.15	41.05	41.40	1,418,385
2023-03-21	41.85	43.00	41.85	41.85	786,867
2023-03-20	43.00	43.25	41.95	42.00	1,079,470
2023-03-17	42.65	42.70	42.50	42.50	641,772
2023-03-16	42.55	42.85	42.25	42.60	1,070,121
2023-03-15	43.00	43.05	42.70	43.00	1,683,559
2023-03-14	42.25	43.95	42.25	43.85	487,203
2023-03-13	42.60	43.25	42.25	42.55	424,291
2023-03-10	42.65	43.90	42.50	43.70	1,129,407
2023-03-09	45.90	45.95	43.60	43.60	984,071
2023-03-08	45.70	45.70	45.20	45.45	833,933
2023-03-07	45.70	45.75	45.70	45.75	571,138
2023-03-06	46.00	46.10	45.65	45.70	348,255
2023-03-03	46.75	46.75	45.90	45.90	339,475
2023-03-02	46.45	46.70	46.10	46.15	493,229
2023-03-01	47.00	47.00	46.10	46.15	376,910
2023-02-28	46.80	46.80	46.05	46.45	721,352
2023-02-27	47.05	47.15	46.05	46.45	635,348
2023-02-24	46.15	46.45	45.65	46.45	1,617,525
2023-02-23	46.35	46.45	46.15	46.20	444,297
2023-02-22	47.75	48.00	46.15	46.15	1,516,172
2023-02-21	47.25	47.35	46.75	46.75	672,815
2023-02-20	47.05	47.05	46.60	46.60	661,847
2023-02-17	47.05	47.70	47.05	47.50	291,620
2023-02-16	47.00	47.40	47.00	47.30	491,485
2023-02-15	48.60	48.60	48.00	48.00	1,596,623
2023-02-14	47.90	48.00	47.55	47.80	465,359
2023-02-13	48.60	48.60	47.85	47.85	505,628
2023-02-10	48.05	48.90	48.00	48.90	4,234,631
2023-02-09	47.50	48.15	47.50	48.05	379,178
2023-02-08	48.50	48.50	48.00	48.00	2,132,557
2023-02-07	48.50	48.50	48.05	48.05	481,442
2023-02-06	48.00	48.90	47.95	48.50	675,844
2023-02-03	47.70	48.95	47.30	48.30	961,954
2023-02-02	47.40	47.65	47.05	47.65	519,766
2023-02-01	46.60	47.40	46.60	47.40	463,044
2023-01-31	49.30	49.30	46.80	46.85	985,536
2023-01-30	49.35	49.35	48.85	48.95	553,576
2023-01-27	49.15	49.90	49.15	49.70	376,720
2023-01-26	49.95	50.00	49.45	50.00	761,281
2023-01-25	49.40	49.70	49.40	49.70	619,890
2023-01-24	49.20	49.60	49.20	49.50	687,134
2023-01-23	49.10	49.40	49.00	49.25	787,810
2023-01-20	49.00	49.35	48.50	48.60	776,790
2023-01-19	48.00	48.60	48.00	48.60	777,620
2023-01-18	48.60	48.95	48.40	48.40	1,216,308
2023-01-17	47.75	48.60	47.75	48.40	1,402,447
2023-01-16	46.25	48.20	46.25	47.55	864,547
2023-01-13	47.00	47.50	47.00	47.45	778,407
2023-01-12	44.85	47.00	44.85	46.70	630,065
2023-01-11	44.70	44.80	44.70	44.80	358,542
2023-01-10	44.40	44.40	43.60	44.00	761,170
2023-01-09	46.00	46.00	44.15	44.15	545,404
2023-01-06	44.95	44.95	44.15	44.60	635,923
2023-01-05	43.95	45.70	43.65	45.15	1,302,110
2023-01-04	43.35	44.00	43.35	44.00	515,431
2023-01-03	43.00	43.40	42.80	43.25	498,643
2023-01-02	42.30	42.30	42.30	42.30	0
2022-12-30	41.80	42.30	41.80	42.30	438,433
2022-12-29	42.00	42.10	41.60	42.00	763,005
2022-12-28	42.00	42.10	41.90	41.90	515,123
2022-12-27	41.80	41.80	41.80	41.80	0
2022-12-26	41.80	41.80	41.80	41.80	0
2022-12-23	41.60	42.10	41.60	41.80	437,771
2022-12-22	41.50	42.30	41.50	41.50	581,705
2022-12-21	41.85	42.35	41.70	42.05	581,543
2022-12-20	42.20	42.20	41.70	41.90	820,736
2022-12-19	43.05	43.10	42.40	42.50	936,123
2022-12-16	44.40	44.40	43.00	43.00	1,037,059
2022-12-15	44.80	45.00	44.45	44.45	527,965
2022-12-14	45.45	45.55	44.45	45.55	285,637
2022-12-13	44.50	45.45	44.20	45.30	771,404
2022-12-12	44.60	44.60	44.00	44.35	737,405
2022-12-09	43.80	44.85	43.80	44.50	640,243
2022-12-08	44.80	44.80	43.70	43.70	508,009
2022-12-07	45.95	46.00	44.00	44.50	847,294
2022-12-06	45.75	45.85	45.20	45.85	929,782
2022-12-05	45.00	46.00	45.00	45.85	886,503
2022-12-02	45.40	45.50	45.00	45.45	197,904
2022-12-01	45.65	45.65	44.90	45.00	275,223
2022-11-30	45.40	45.50	44.80	44.80	938,496
2022-11-29	45.55	45.55	44.80	44.85	273,572
2022-11-28	45.85	45.85	45.30	45.45	315,690
2022-11-25	45.80	46.20	45.75	46.20	245,931
2022-11-24	46.00	46.00	46.00	46.00	523,800
2022-11-23	46.75	46.75	45.80	46.00	428,137
2022-11-22	46.95	47.20	46.50	46.50	529,771
2022-11-21	46.30	46.70	45.65	46.50	823,178
2022-11-18	45.00	45.20	45.00	45.20	451,737
2022-11-17	44.60	44.80	44.35	44.80	386,047
2022-11-16	45.80	46.55	44.70	44.70	1,047,948
2022-11-15	46.10	46.10	45.30	45.50	543,958
2022-11-14	46.05	46.30	45.55	45.55	487,338
2022-11-11	47.30	47.30	46.00	46.00	959,709
2022-11-10	45.55	47.55	45.55	47.55	271,819
2022-11-09	45.80	46.00	45.50	46.00	307,871
2022-11-08	45.65	47.30	45.60	46.40	534,635
2022-11-07	45.70	46.90	45.70	46.90	210,442
2022-11-04	46.40	46.50	46.35	46.35	306,743
2022-11-03	46.00	46.25	45.65	46.25	443,274
2022-11-02	46.05	46.15	45.35	46.00	355,383
2022-11-01	46.00	46.85	45.50	45.90	716,826
2022-10-31	45.35	46.00	44.80	45.30	704,161
2022-10-28	44.90	45.00	44.05	45.00	215,593
2022-10-27	43.95	45.15	43.95	45.15	653,584
2022-10-26	43.50	43.95	43.40	43.90	484,889
2022-10-25	42.40	43.85	42.40	43.85	631,131
2022-10-24	40.65	41.90	40.65	41.90	246,038
2022-10-21	41.00	42.10	40.40	42.10	1,919,480
2022-10-20	41.50	41.50	40.70	40.85	441,276
2022-10-19	43.90	43.90	41.10	41.10	520,568
2022-10-18	43.85	43.85	42.10	42.10	613,817
2022-10-17	43.70	43.70	42.90	43.10	307,512
2022-10-14	43.20	43.80	42.95	43.10	639,173
2022-10-13	41.05	42.95	41.05	42.10	668,902
2022-10-12	42.50	42.50	41.25	41.85	817,352
2022-10-11	42.50	42.90	42.00	42.90	918,983
2022-10-10	43.15	43.15	42.55	42.60	6,772,951
2022-10-07	43.90	44.15	43.00	44.15	224,912
2022-10-06	44.45	44.50	43.90	44.10	304,779
2022-10-05	45.10	45.10	43.20	43.60	810,602
2022-10-04	47.40	47.65	45.50	45.50	796,907
2022-10-03	45.00	47.95	45.00	46.95	675,280
2022-09-30	43.30	46.50	43.30	46.35	1,522,056
2022-09-29	43.30	43.30	42.00	42.45	857,476
2022-09-28	40.00	43.90	40.00	43.90	1,556,656
2022-09-27	44.95	45.00	41.00	41.05	995,244
2022-09-26	44.00	44.00	43.25	43.35	766,378
2022-09-23	44.05	45.40	44.05	44.70	843,133
2022-09-22	45.10	45.30	44.50	44.60	998,116
2022-09-21	46.25	46.25	45.15	45.45	497,840
2022-09-20	48.00	48.00	46.10	46.10	966,261
2022-09-19	48.05	48.05	48.05	48.05	0
2022-09-16	47.65	48.20	47.55	48.05	1,108,990
2022-09-15	48.70	48.70	48.15	48.15	1,012,348
2022-09-14	50.00	50.00	48.70	48.70	546,150
2022-09-13	50.00	50.00	49.35	49.35	1,088,317
2022-09-12	48.10	49.95	48.10	49.60	1,074,653
2022-09-09	47.55	48.05	47.55	47.80	851,231
2022-09-08	47.80	47.80	47.40	47.70	1,159,687
2022-09-07	49.45	49.95	47.80	48.00	1,569,056
2022-09-06	49.85	49.85	49.10	49.10	712,633
2022-09-05	51.10	51.20	49.40	49.40	910,929
2022-09-02	52.70	52.70	51.50	51.90	1,187,760
2022-09-01	52.70	52.70	51.80	51.80	623,684
2022-08-31	53.00	53.30	52.70	53.30	762,201
2022-08-30	51.60	53.40	51.60	52.80	786,132
2022-08-29	52.70	52.70	52.70	52.70	0
2022-08-26	52.90	53.30	52.50	52.70	745,100
2022-08-25	52.70	53.00	52.00	53.00	447,084
2022-08-24	53.50	53.50	50.90	51.80	1,943,878
2022-08-23	53.50	53.90	53.10	53.10	359,436
2022-08-22	54.10	54.10	53.60	53.80	631,208
2022-08-19	55.20	55.20	54.10	54.40	1,187,544
2022-08-18	55.80	55.80	54.90	55.40	912,546
2022-08-17	55.50	56.70	55.50	55.80	956,988
2022-08-16	56.50	56.80	56.30	56.80	629,215
2022-08-15	55.30	55.50	55.10	55.50	558,649
2022-08-12	55.90	55.90	55.20	55.30	333,434
2022-08-11	55.00	55.70	55.00	55.30	394,763
2022-08-10	54.50	56.20	54.50	56.00	606,710
2022-08-09	55.40	55.90	54.90	55.70	475,243
2022-08-08	55.30	55.40	55.00	55.00	622,896
2022-08-05	54.40	55.40	54.40	55.00	850,432
2022-08-04	55.00	55.10	54.40	54.70	472,566
2022-08-03	55.00	55.30	54.50	55.10	607,236
2022-08-02	55.50	55.50	54.00	54.00	917,812
2022-08-01	55.70	56.60	54.50	54.50	1,081,659
2022-07-29	55.00	55.00	54.10	54.10	635,442
2022-07-28	53.30	54.20	53.00	53.50	652,776
2022-07-27	53.80	54.20	53.40	53.90	1,251,088
2022-07-26	52.60	52.70	52.20	52.30	650,371
2022-07-25	52.20	52.20	52.00	52.00	510,433
2022-07-22	51.30	52.60	51.30	51.70	812,741
2022-07-21	52.00	52.50	51.30	51.30	623,794
2022-07-20	52.60	52.60	52.60	52.60	455,771
2022-07-19	52.50	52.70	51.90	52.70	616,617
2022-07-18	50.70	52.50	50.70	52.50	389,151
2022-07-15	51.40	51.60	51.20	51.40	686,089
2022-07-14	51.30	51.50	50.70	51.30	811,734
2022-07-13	51.40	52.00	51.10	51.10	378,373
2022-07-12	51.90	52.20	51.70	51.70	552,250
2022-07-11	51.60	52.00	51.60	51.60	592,768
2022-07-08	52.20	52.90	52.10	52.10	737,472
2022-07-07	53.00	53.60	52.60	53.10	554,902
2022-07-06	52.00	53.40	52.00	52.50	657,249
2022-07-05	52.70	53.40	52.00	52.10	594,484
2022-07-04	52.50	53.20	52.40	52.80	498,061
2022-07-01	51.90	52.80	51.80	52.10	647,301
2022-06-30	52.60	53.10	52.00	52.00	1,170,246
2022-06-29	54.00	54.10	53.00	53.60	698,966
2022-06-28	53.40	54.50	53.40	54.20	907,155
2022-06-27	52.60	53.60	52.60	53.40	802,301
2022-06-24	51.40	52.10	50.00	51.90	1,218,700
2022-06-23	51.50	51.50	49.90	49.90	2,557,263
2022-06-22	53.50	53.50	51.60	51.60	2,073,146
2022-06-21	54.40	55.30	53.80	53.80	1,093,537
2022-06-20	54.00	55.00	53.50	55.00	1,118,734
2022-06-17	54.50	54.90	54.00	54.00	1,213,548
2022-06-16	56.20	56.20	53.80	53.80	1,263,385
2022-06-15	56.80	57.70	56.20	56.20	975,653
2022-06-14	56.50	56.60	55.30	56.10	1,081,207
2022-06-13	57.00	57.00	55.40	55.90	1,687,620
2022-06-10	56.70	56.90	56.30	56.30	1,204,941
2022-06-09	56.80	57.00	56.70	56.80	1,303,717
2022-06-08	57.00	57.30	56.30	56.40	2,720,223
2022-06-07	55.90	57.20	55.90	56.50	2,162,187
2022-06-06	55.50	55.50	54.20	54.50	1,052,989
2022-06-03	54.40	54.40	54.40	54.40	0
2022-06-02	54.40	54.40	54.40	54.40	0
2022-06-01	53.60	55.00	53.60	54.40	728,691
2022-05-31	54.20	54.60	53.90	54.30	418,218
2022-05-30	54.20	54.50	54.00	54.50	852,254
2022-05-27	54.50	54.60	54.20	54.20	616,436
2022-05-26	56.00	56.00	54.10	54.60	718,837
2022-05-25	55.80	56.00	54.30	54.30	1,118,564
2022-05-24	55.60	55.60	54.30	55.50	702,277
2022-05-23	55.20	56.60	55.20	55.60	462,594
2022-05-20	55.40	56.30	55.20	55.90	1,053,842
2022-05-19	55.00	55.00	54.10	55.00	642,012
2022-05-18	54.30	55.40	53.70	55.40	710,502
2022-05-17	56.00	56.00	53.20	53.70	2,178,028
2022-05-16	54.50	55.80	54.50	55.00	733,325
2022-05-13	54.50	55.40	54.50	55.40	619,506
2022-05-12	54.80	55.40	53.90	54.50	2,571,345
2022-05-11	56.50	56.50	55.30	55.50	962,623
2022-05-10	55.50	55.80	54.50	55.60	1,096,663
2022-05-09	55.30	55.30	54.40	55.00	1,157,929
2022-05-06	55.70	56.20	55.40	55.60	770,782
2022-05-05	56.70	57.50	56.30	56.30	1,005,982
2022-05-04	56.00	56.90	56.00	56.20	412,970
2022-05-03	57.70	57.70	56.00	56.10	1,280,646
2022-05-02	57.30	57.30	57.30	57.30	0
2022-04-29	59.20	59.80	57.30	57.30	1,365,836
2022-04-28	58.70	59.60	58.40	58.50	288,220
2022-04-27	59.30	59.30	58.10	58.70	727,705
2022-04-26	58.00	60.00	58.00	59.10	590,972
2022-04-25	58.10	58.50	58.00	58.10	547,937
2022-04-22	59.70	60.30	59.10	59.10	405,023
2022-04-21	60.90	60.90	59.70	59.70	1,178,736
2022-04-20	60.70	60.80	60.00	60.00	713,846
2022-04-19	60.50	60.80	60.00	60.80	1,399,122
2022-04-18	60.00	60.00	60.00	60.00	0
2022-04-15	60.00	60.00	60.00	60.00	0
2022-04-14	57.40	60.10	57.40	60.00	10,089,230
2022-04-13	57.40	58.50	57.40	58.40	290,378
2022-04-12	58.80	58.80	57.80	58.20	480,085
2022-04-11	58.20	58.50	58.20	58.40	580,037
2022-04-08	57.40	58.50	57.40	58.30	764,742
2022-04-07	58.10	58.10	57.40	57.70	166,902
2022-04-06	58.10	58.10	57.60	57.90	773,313
2022-04-05	58.10	58.10	56.70	58.10	422,205
2022-04-04	58.10	58.10	57.80	57.90	526,842
2022-04-01	58.10	58.10	57.00	58.00	1,498,712
2022-03-31	58.10	58.10	57.50	57.80	619,175
2022-03-30	58.10	58.10	57.10	57.70	1,099,050
2022-03-29	57.70	58.00	57.30	57.60	1,408,133
2022-03-28	57.50	58.10	57.30	58.00	1,373,983
2022-03-25	57.30	57.30	56.60	57.30	622,777
2022-03-24	56.10	57.10	56.10	56.90	1,827,533
2022-03-23	57.10	57.10	56.50	57.00	1,459,969
2022-03-22	55.80	57.20	55.80	57.10	2,034,634
2022-03-21	55.80	56.20	55.50	55.50	395,295
2022-03-18	54.80	55.90	54.80	55.90	1,440,556
2022-03-17	54.80	55.20	54.50	55.20	456,305
2022-03-16	56.30	56.60	53.80	53.80	1,276,283
2022-03-15	56.50	56.50	54.80	54.80	478,818
2022-03-14	54.50	56.90	54.50	55.80	1,309,133
2022-03-11	54.60	56.00	54.60	55.20	552,650
2022-03-10	55.10	55.40	54.40	55.30	638,034
2022-03-09	55.90	56.60	54.70	55.10	896,971
2022-03-08	53.00	55.90	53.00	55.90	1,134,652
2022-03-07	53.30	53.30	51.90	53.00	979,393
2022-03-04	53.30	53.90	52.00	53.70	1,517,583
2022-03-03	54.30	54.90	54.10	54.10	2,045,756
2022-03-02	52.20	54.60	52.20	54.60	700,457
2022-03-01	52.70	54.40	52.10	52.10	1,415,517
2022-02-28	51.30	52.50	51.30	52.30	360,304
2022-02-25	51.50	52.20	51.20	51.90	548,735
2022-02-24	50.40	50.60	49.70	50.30	573,655
2022-02-23	52.50	52.80	51.60	51.60	588,067
2022-02-22	51.50	52.60	50.80	52.00	2,278,984
2022-02-21	54.00	54.00	52.00	52.00	666,710
2022-02-18	55.00	55.00	54.00	54.00	671,632
2022-02-17	55.20	55.30	55.20	55.20	294,399
2022-02-16	54.80	55.60	54.80	55.60	309,921
2022-02-15	54.80	55.50	54.80	55.50	431,244
2022-02-14	55.60	55.80	55.00	55.40	2,066,072
2022-02-11	54.50	55.90	54.00	55.30	1,172,478
2022-02-10	54.90	55.40	54.70	54.70	423,893
2022-02-09	54.50	54.90	54.50	54.60	435,711
2022-02-08	55.10	55.20	54.00	55.10	2,219,452
2022-02-07	55.00	55.90	55.00	55.10	1,730,746
2022-02-04	55.00	55.10	55.00	55.00	723,453
2022-02-03	55.00	55.70	55.00	55.20	1,087,379
2022-02-02	54.30	54.50	53.90	54.40	1,311,951
2022-02-01	55.10	55.20	53.70	53.80	1,359,714
2022-01-31	54.60	54.70	54.30	54.40	976,519
2022-01-28	55.60	55.60	54.50	54.50	793,183
2022-01-27	55.10	56.00	54.60	55.30	1,342,066
2022-01-26	56.70	56.90	54.50	56.50	628,316
2022-01-25	55.40	56.70	55.40	56.00	409,518
2022-01-24	55.20	56.30	55.20	55.50	728,793
2022-01-21	55.00	55.70	55.00	55.50	885,718
2022-01-20	55.00	55.60	54.90	55.00	2,929,924
2022-01-19	54.60	55.00	53.70	55.00	532,166
2022-01-18	54.00	55.00	54.00	54.90	705,571
2022-01-17	54.20	54.60	53.80	54.60	636,674
2022-01-14	53.60	54.10	53.60	53.60	360,220
2022-01-13	54.30	54.30	54.00	54.00	439,612
2022-01-12	53.40	54.40	52.80	54.20	268,156
2022-01-11	53.00	53.00	52.20	52.20	923,761
2022-01-10	54.00	54.00	53.10	53.20	763,395
2022-01-07	53.70	54.20	53.70	54.00	322,110
2022-01-06	54.80	54.80	53.80	54.30	282,800
2022-01-05	55.00	55.00	54.00	54.10	618,682
2022-01-04	52.70	54.50	52.70	54.50	509,137
2022-01-03	53.50	53.50	53.50	53.50	0
2021-12-31	52.80	53.50	52.50	53.50	160,341
2021-12-30	53.00	53.00	52.90	53.00	512,261
2021-12-29	53.10	53.10	52.40	52.40	625,822
2021-12-28	52.20	52.20	52.20	52.20	0
2021-12-27	52.20	52.20	52.20	52.20	0
2021-12-24	52.90	52.90	52.20	52.20	16,455
2021-12-23	52.50	52.90	52.50	52.60	696,625
2021-12-22	52.20	53.00	52.00	52.60	431,274
2021-12-21	51.80	52.30	51.30	52.30	521,664
2021-12-20	51.00	51.60	51.00	51.20	444,295
2021-12-17	51.70	52.20	51.70	52.20	1,194,654
2021-12-16	51.70	51.70	51.00	51.30	323,287
2021-12-15	50.60	52.00	50.60	52.00	477,924
2021-12-14	51.60	51.60	51.00	51.00	371,636
2021-12-13	51.60	51.70	50.90	50.90	584,423
2021-12-10	51.10	51.90	51.00	51.70	217,606
2021-12-09	51.80	51.90	51.40	51.40	441,028
2021-12-08	51.10	51.80	51.10	51.80	443,803
2021-12-07	51.30	51.80	51.30	51.80	369,750
2021-12-06	51.40	51.90	51.20	51.80	324,934
2021-12-03	51.50	51.50	50.90	51.10	311,394
2021-12-02	51.20	51.60	50.90	51.60	493,458
2021-12-01	51.20	52.60	51.20	52.00	1,221,820
2021-11-30	52.00	52.60	50.50	50.50	1,919,696
2021-11-29	51.60	52.60	51.60	52.40	786,491
2021-11-26	52.50	52.50	51.60	52.00	1,274,979
2021-11-25	53.00	53.20	52.70	53.00	964,322
2021-11-24	52.80	52.80	52.30	52.30	443,501
2021-11-23	51.80	52.80	51.80	52.00	1,332,272
2021-11-22	51.40	51.50	50.60	51.50	1,027,797
2021-11-19	50.30	50.60	50.20	50.60	380,508
2021-11-18	49.95	51.40	49.95	51.40	466,511
2021-11-17	49.95	50.70	49.95	50.70	313,943
2021-11-16	50.70	50.70	49.90	50.30	488,853
2021-11-15	49.05	50.20	49.05	50.10	429,933
2021-11-12	49.10	49.35	49.00	49.00	305,686
2021-11-11	50.10	50.20	49.10	49.60	1,021,203
2021-11-10	50.90	50.90	50.10	50.10	853,536
2021-11-09	50.40	50.40	50.20	50.30	252,370
2021-11-08	50.40	50.70	50.40	50.40	534,119
2021-11-05	50.90	50.90	49.85	49.85	651,399
2021-11-04	50.50	51.40	50.10	51.00	638,910
2021-11-03	49.55	49.80	49.20	49.60	905,829
2021-11-02	51.00	51.00	49.80	50.00	605,811
2021-11-01	49.50	51.00	49.50	50.50	670,611
2021-10-29	51.30	51.30	50.00	50.20	1,196,172
2021-10-28	50.60	51.40	50.60	51.40	536,653
2021-10-27	50.90	51.00	50.80	50.80	339,487
2021-10-26	50.40	51.00	50.00	51.00	305,195
2021-10-25	50.50	50.90	49.30	49.50	380,347
2021-10-22	50.20	51.00	49.60	50.50	362,653
2021-10-21	50.00	50.50	49.80	50.50	622,531
2021-10-20	51.00	51.00	50.20	50.50	392,014
2021-10-19	50.40	50.70	50.40	50.50	362,761
2021-10-18	50.30	50.90	50.30	50.50	464,841
2021-10-15	50.20	51.00	50.20	51.00	334,586
2021-10-14	50.50	50.90	50.00	50.20	226,421
2021-10-13	50.00	50.40	50.00	50.00	196,819
2021-10-12	49.90	50.40	49.45	50.40	409,790
2021-10-11	48.45	49.60	48.30	49.60	432,883
2021-10-08	48.00	49.00	48.00	48.60	265,590
2021-10-07	48.85	48.85	48.00	48.55	262,861
2021-10-06	48.75	48.75	48.40	48.40	268,895
2021-10-05	49.25	49.30	48.85	49.20	555,191
2021-10-04	48.35	49.00	48.05	48.50	468,770
2021-10-01	48.40	48.60	48.00	48.55	910,591
2021-09-30	50.00	50.00	48.25	49.20	600,351
2021-09-29	49.20	49.40	49.20	49.25	135,351
2021-09-28	49.85	49.85	49.10	49.20	326,436
2021-09-27	49.50	50.70	49.50	49.70	700,079
2021-09-24	49.70	49.70	49.70	49.70	257,179
2021-09-23	50.00	50.80	49.75	50.00	343,708
2021-09-22	50.60	50.60	50.00	50.20	401,092
2021-09-21	49.05	51.00	48.35	50.20	1,162,053
2021-09-20	49.10	49.10	48.30	48.70	639,934
2021-09-17	50.30	50.30	47.70	47.70	1,399,130
2021-09-16	50.10	50.20	49.60	50.20	588,946
2021-09-15	50.20	50.30	49.50	49.50	436,720
2021-09-14	50.10	50.20	49.55	50.20	374,159
2021-09-13	50.00	50.20	49.55	50.00	765,962
2021-09-10	50.30	50.30	50.00	50.10	199,898
2021-09-09	50.50	50.80	49.50	50.00	841,404
2021-09-08	52.30	52.30	50.30	50.30	510,567
2021-09-07	52.40	52.40	51.70	51.70	417,064
2021-09-06	52.80	53.00	51.70	52.00	496,345
2021-09-03	51.00	53.00	51.00	53.00	384,870
2021-09-02	52.10	52.10	51.00	51.70	270,444
2021-09-01	52.30	52.30	51.30	51.40	335,706
2021-08-31	51.40	52.00	51.00	51.80	375,678
2021-08-30	51.60	51.60	51.60	51.60	0
2021-08-27	50.50	51.60	50.30	51.60	682,760
2021-08-26	50.60	50.60	50.10	50.30	164,379
2021-08-25	50.00	50.60	50.00	50.00	625,350
2021-08-24	51.70	52.00	50.00	50.20	390,935
2021-08-23	51.20	51.40	50.90	50.90	211,123
2021-08-20	51.40	51.40	51.40	51.40	288,565
2021-08-19	51.40	51.40	50.80	50.90	317,854
2021-08-18	52.40	52.40	51.50	51.50	422,784
2021-08-17	51.80	51.80	51.00	51.80	1,064,694
2021-08-16	51.60	52.30	51.50	52.10	869,999
2021-08-13	51.40	52.60	50.30	52.20	569,053
2021-08-12	50.10	51.30	50.10	50.60	224,274
2021-08-11	50.10	50.10	50.10	50.10	414,688
2021-08-10	50.50	51.10	50.40	50.40	355,701
2021-08-09	51.30	51.60	50.20	50.70	387,089
2021-08-06	52.00	52.00	50.60	50.80	402,118
2021-08-05	50.30	51.80	50.10	51.80	532,071
2021-08-04	49.10	50.80	49.10	50.30	786,940
2021-08-03	48.60	49.05	48.15	48.15	420,485
2021-08-02	49.15	49.25	48.70	49.25	306,043
2021-07-30	49.00	49.25	49.00	49.10	610,146
2021-07-29	49.60	49.60	48.55	48.55	421,191
2021-07-28	49.60	50.10	49.60	49.60	278,953
2021-07-27	49.70	50.00	49.60	49.60	388,337
2021-07-26	50.00	50.30	49.45	49.45	575,828
2021-07-23	49.80	50.40	49.55	50.00	399,359
2021-07-22	49.35	50.30	49.30	50.20	571,512
2021-07-21	49.50	49.50	49.10	49.35	455,747
2021-07-20	48.60	49.50	48.60	49.15	587,686
2021-07-19	49.50	49.60	48.60	49.40	957,510
2021-07-16	49.45	49.50	49.00	49.00	1,237,093
2021-07-15	49.30	49.50	48.90	49.50	750,783
2021-07-14	49.15	49.80	48.75	48.95	630,597
2021-07-13	49.95	49.95	49.30	49.30	217,204
2021-07-12	49.40	50.00	48.90	49.90	736,835
2021-07-09	48.90	49.30	48.55	49.30	506,497
2021-07-08	48.75	48.90	48.00	48.90	388,310
2021-07-07	48.45	49.80	48.05	48.10	637,555
2021-07-06	48.35	48.90	48.30	48.90	244,610
2021-07-05	48.25	48.35	48.15	48.35	320,434
2021-07-02	47.65	48.40	47.65	48.40	673,807
2021-07-01	48.80	49.30	47.30	47.80	862,725
2021-06-30	49.20	49.75	48.80	48.80	732,706
2021-06-29	49.60	49.60	49.25	49.60	1,118,335
2021-06-28	49.15	49.40	49.05	49.30	266,315
2021-06-25	49.40	49.40	49.15	49.20	819,223
2021-06-24	49.50	49.60	48.70	48.70	587,290
2021-06-23	47.75	49.95	47.75	49.95	1,186,455
2021-06-22	47.00	47.80	46.75	47.80	1,488,958
2021-06-21	48.30	48.50	47.10	47.20	778,810
2021-06-18	48.00	49.65	48.00	48.00	5,818,910
2021-06-17	47.05	48.40	47.00	48.40	670,383
2021-06-16	48.45	48.45	47.10	47.10	244,889
2021-06-15	46.80	48.80	46.80	48.45	2,966,678
2021-06-14	46.50	46.80	46.45	46.70	1,236,396
2021-06-11	46.35	46.50	46.00	46.30	695,416
2021-06-10	46.35	46.40	45.55	45.70	1,354,604
2021-06-09	46.55	47.20	46.50	47.20	1,378,740
2021-06-08	47.10	47.40	46.60	46.65	1,260,415
2021-06-07	46.35	47.05	46.35	46.50	947,274
2021-06-04	46.40	46.90	46.40	46.50	418,067
2021-06-03	46.10	46.25	46.00	46.00	478,335
2021-06-02	46.00	46.30	45.40	46.20	2,403,132
2021-06-01	46.95	46.95	45.85	45.85	1,331,707
2021-05-28	46.50	46.95	46.05	46.15	656,436
2021-05-27	45.65	46.90	45.65	46.75	688,815
2021-05-26	45.25	45.70	45.00	45.30	818,916
2021-05-25	45.90	45.90	43.35	44.05	2,396,514
2021-05-24	45.55	45.70	45.35	45.45	199,113
2021-05-21	46.15	46.15	45.00	45.10	649,363
2021-05-20	46.25	46.25	45.85	45.85	212,668
2021-05-19	46.95	46.95	45.90	46.15	332,928
2021-05-18	46.95	47.35	46.50	46.85	440,763
2021-05-17	46.60	47.25	46.60	47.00	710,046
2021-05-14	46.40	47.55	46.40	47.50	3,984,520
2021-05-13	45.15	46.25	44.90	45.95	1,408,108
2021-05-12	45.70	45.70	45.15	45.15	485,783
2021-05-11	45.90	45.90	44.70	44.90	1,114,262
2021-05-10	45.90	47.00	45.90	46.20	625,569
2021-05-07	45.70	46.25	45.60	45.90	696,018
2021-05-06	44.40	46.00	44.40	46.00	755,205
2021-05-05	44.10	44.55	44.10	44.35	558,048
2021-05-04	44.25	44.90	44.10	44.30	507,061
2021-04-30	44.05	46.00	44.05	44.45	1,046,744
2021-04-29	43.90	45.35	43.90	44.15	572,118
2021-04-28	43.90	44.30	43.80	43.80	665,255
2021-04-27	43.80	44.25	43.80	43.85	947,439
2021-04-26	42.50	44.70	42.50	43.80	1,290,928
2021-04-23	42.65	43.00	42.25	42.25	953,271
2021-04-22	41.40	42.90	41.40	42.80	689,958
2021-04-21	41.80	42.05	41.40	41.70	730,234
2021-04-20	40.60	41.80	40.55	41.70	4,349,150
2021-04-19	40.75	40.90	40.60	40.70	3,159,868
2021-04-16	40.65	40.90	40.65	40.85	1,601,668
2021-04-15	40.20	40.75	40.20	40.70	2,168,388
2021-04-14	40.60	40.70	40.50	40.60	1,449,756
2021-04-13	40.35	40.75	40.30	40.65	1,258,158
2021-04-12	40.00	41.00	40.00	40.40	1,063,113
2021-04-09	41.10	41.25	40.00	41.05	1,372,245
2021-04-08	40.55	41.35	40.55	41.20	3,352,303
2021-04-07	40.40	40.75	40.30	40.50	11,259,490
2021-04-06	40.20	40.50	40.00	40.30	1,658,687
2021-04-01	39.60	39.90	39.60	39.90	865,483
2021-03-31	39.85	40.00	39.75	39.90	849,161
2021-03-30	40.05	40.15	39.85	39.85	1,694,076
2021-03-29	39.85	40.20	39.85	39.90	1,680,951
2021-03-26	39.90	40.00	39.90	39.90	719,329
2021-03-25	39.35	40.15	39.35	39.80	697,965
2021-03-24	39.45	40.05	39.45	39.85	648,487
2021-03-23	40.15	40.15	39.60	39.80	1,483,590
2021-03-22	40.10	41.00	39.25	39.70	869,773
2021-03-19	40.75	40.85	40.00	40.00	2,541,426
2021-03-18	40.65	41.75	40.65	40.75	774,614
2021-03-17	41.85	41.85	40.45	40.85	1,165,253
2021-03-16	40.85	41.50	40.75	41.20	1,505,523
2021-03-15	41.30	41.85	40.75	40.80	1,155,224
2021-03-12	40.80	41.10	40.10	40.90	1,084,602
2021-03-11	40.25	41.35	40.25	41.10	1,170,320
2021-03-10	41.30	41.30	39.75	40.65	1,035,922
2021-03-09	41.00	41.40	41.00	41.00	602,574
2021-03-08	41.20	41.25	41.00	41.00	525,781
2021-03-05	41.40	41.40	40.95	41.10	344,502
2021-03-04	41.65	41.65	41.00	41.60	362,209
2021-03-03	41.50	41.55	41.00	41.20	560,993
2021-03-02	41.75	41.75	40.90	41.10	581,090
2021-03-01	40.00	41.70	40.00	41.20	1,359,117
2021-02-26	40.35	41.15	40.35	41.00	766,791
2021-02-25	40.90	40.90	40.20	40.80	1,005,663
2021-02-24	40.70	41.10	40.70	40.95	785,764
2021-02-23	40.90	40.90	40.00	40.10	511,625
2021-02-22	41.00	41.00	39.80	40.45	465,486
2021-02-19	40.10	40.65	40.00	40.00	563,204
2021-02-18	41.75	41.75	40.05	41.45	1,284,418
2021-02-17	40.80	41.15	40.10	40.10	1,094,432
2021-02-16	40.80	40.80	39.50	40.80	3,884,857
2021-02-15	40.00	40.80	39.60	40.80	2,574,681
2021-02-12	40.00	40.00	39.00	39.60	1,048,922
2021-02-11	39.75	39.90	39.75	39.85	441,863
2021-02-10	40.00	40.00	38.35	39.75	1,419,663
2021-02-09	39.80	40.75	39.45	40.30	1,692,137
2021-02-08	39.80	39.90	39.50	39.80	556,057
2021-02-05	40.00	40.50	39.80	40.00	2,097,793
2021-02-04	39.90	39.90	39.40	39.85	546,805
2021-02-03	40.80	40.80	39.60	39.90	981,009
2021-02-02	39.90	39.90	39.60	39.85	1,017,792
2021-02-01	39.80	39.95	39.10	39.90	998,541
2021-01-29	40.60	40.60	38.20	39.80	898,409
2021-01-28	40.00	40.00	38.85	39.90	1,182,256
2021-01-27	39.75	40.00	39.30	39.70	4,576,573
2021-01-26	39.75	40.05	39.30	39.65	563,062
2021-01-25	39.10	39.65	39.00	39.55	1,229,909
2021-01-22	38.60	39.00	38.35	38.75	782,468
2021-01-21	39.45	40.45	38.55	38.80	611,062
2021-01-20	40.60	40.60	39.35	39.35	795,450
2021-01-19	39.30	40.85	39.05	40.55	1,460,869
2021-01-18	39.10	39.20	38.50	39.05	734,401
2021-01-15	38.70	38.85	38.20	38.50	937,714
2021-01-14	38.95	38.95	38.00	38.30	1,685,507
2021-01-13	38.40	38.70	38.00	38.00	770,051
2021-01-12	38.30	38.50	37.80	37.90	917,294
2021-01-11	38.80	38.80	37.80	38.00	3,226,029
2021-01-08	37.85	38.65	37.80	38.50	389,370
2021-01-07	39.00	39.00	37.70	38.00	1,263,797
2021-01-06	38.70	38.70	38.05	38.65	569,166
2021-01-05	38.25	38.50	37.95	38.50	680,546
2021-01-04	39.00	39.85	37.90	38.70	1,073,064
2020-12-31	38.90	39.00	37.80	39.00	276,676
2020-12-30	39.00	39.00	38.00	38.70	581,059
2020-12-29	37.60	38.95	37.60	38.00	493,057
2020-12-24	37.10	38.40	37.10	38.40	411,760
2020-12-23	37.20	37.95	37.20	37.95	928,406
2020-12-22	36.95	37.70	36.10	37.10	2,117,865
2020-12-21	36.35	37.35	35.60	37.35	1,909,269
2020-12-18	38.30	38.30	36.50	36.95	3,767,456
2020-12-17	37.85	37.85	36.00	36.85	2,700,637
2020-12-16	37.35	37.40	36.55	36.75	2,050,223
2020-12-15	37.40	37.40	36.55	36.80	1,459,658
2020-12-14	36.20	37.45	36.20	37.35	1,773,774
2020-12-11	38.30	38.30	36.50	36.75	990,618
2020-12-10	37.15	37.70	36.30	37.55	1,177,068
2020-12-09	37.40	37.90	37.40	37.85	988,735
2020-12-08	36.90	37.50	36.20	37.30	1,001,534
2020-12-07	38.75	38.75	37.40	37.50	745,368
2020-12-04	38.70	38.70	38.00	38.00	1,427,489
2020-12-03	37.40	38.50	37.00	38.50	2,463,032
2020-12-02	36.80	37.50	36.80	37.10	990,563
2020-12-01	36.15	37.30	36.10	36.85	1,132,689
2020-11-30	35.45	37.45	35.45	36.40	21,553,739
2020-11-27	36.40	36.40	34.60	35.50	2,039,516
2020-11-26	36.10	37.55	36.10	36.40	894,436
2020-11-25	37.65	38.75	37.65	37.80	1,956,495
2020-11-24	37.55	38.50	37.55	38.20	2,809,426
2020-11-23	38.35	38.35	36.00	37.90	2,358,418
2020-11-20	39.90	39.90	37.20	37.30	1,485,308
2020-11-19	40.00	40.10	39.05	39.05	2,581,701
2020-11-18	38.30	39.90	38.15	39.60	1,827,772
2020-11-17	34.75	39.75	34.75	39.75	2,327,490
2020-11-16	34.10	35.60	34.05	35.10	2,409,836
2020-11-13	34.15	34.20	33.05	33.25	1,584,880
2020-11-12	34.75	35.85	33.15	34.25	1,995,179
2020-11-11	35.15	36.20	34.85	35.05	2,142,375
2020-11-10	34.95	36.25	34.20	36.25	2,422,401
2020-11-09	33.05	36.00	33.05	34.60	1,701,194
2020-11-06	32.30	33.10	32.20	33.10	914,921
2020-11-05	31.30	32.40	31.30	32.40	724,135
2020-11-04	31.25	31.95	31.25	31.60	689,439
2020-11-03	30.35	31.35	30.35	30.75	622,794
2020-11-02	30.40	30.70	30.20	30.20	362,885
2020-10-30	31.00	31.10	30.60	30.80	715,540
2020-10-29	31.05	31.20	30.40	30.40	697,591
2020-10-28	30.70	30.90	30.45	30.70	636,082
2020-10-27	33.00	33.00	30.65	30.65	853,011
2020-10-26	32.85	32.90	31.55	31.55	661,042
2020-10-23	32.25	32.30	31.90	32.10	193,020
2020-10-22	32.95	32.95	31.55	32.00	655,361
2020-10-21	32.85	33.70	32.35	33.25	713,850
2020-10-20	33.10	33.10	31.70	32.00	382,456
2020-10-16	33.65	34.50	33.65	34.35	1,198,501
2020-10-15	33.50	33.90	33.50	33.80	1,802,294
2020-10-14	33.50	33.75	32.65	33.70	772,889
2020-10-13	33.55	33.60	32.45	32.90	1,235,856
2020-10-12	33.25	33.70	33.10	33.50	524,551
2020-10-09	33.85	33.85	33.15	33.40	657,151
2020-10-08	33.75	33.75	33.15	33.35	792,728
2020-10-07	33.10	33.55	33.05	33.25	862,142
2020-10-06	32.60	32.85	32.30	32.65	1,336,591
2020-10-05	32.80	32.90	32.05	32.80	1,566,678
2020-10-02	32.00	32.75	32.00	32.35	702,080
2020-10-01	32.40	32.75	31.95	32.15	695,003
2020-09-30	32.00	32.30	31.70	32.25	970,669
2020-09-29	30.75	31.60	30.75	31.20	1,317,259
2020-09-28	31.15	31.20	30.55	30.65	1,245,396
2020-09-25	31.10	31.10	29.90	30.05	1,075,040
2020-09-24	31.90	32.05	31.00	31.10	1,166,089
2020-09-23	31.55	31.80	31.15	31.70	937,685
2020-09-22	31.60	31.70	31.00	31.10	1,750,056
2020-09-21	31.55	31.75	31.30	31.45	1,439,942
2020-09-18	31.70	32.40	31.40	31.40	15,854,808
2020-09-17	31.70	32.80	31.70	32.05	1,392,093
2020-09-16	32.30	32.80	31.55	31.65	1,460,163
2020-09-15	32.65	32.70	31.70	32.10	1,467,389
2020-09-14	32.05	32.15	31.40	32.10	1,271,874
2020-09-11	32.10	32.15	31.05	31.55	1,762,818
2020-09-10	30.65	31.90	30.50	30.65	491,156
2020-09-09	31.75	31.75	30.45	30.65	1,245,759
2020-09-08	29.80	31.75	29.50	31.28	1,313,917
2020-09-07	28.75	29.60	28.70	28.83	1,363,915
2020-09-04	30.10	30.10	27.65	28.83	1,384,670
2020-09-03	29.90	31.20	29.20	29.58	618,982
2020-09-02	30.05	30.05	29.10	29.75	982,396
2020-09-01	30.95	30.95	29.45	29.93	484,555
2020-08-28	30.00	30.50	29.45	29.70	689,209
2020-08-27	30.50	31.70	30.00	30.63	849,189
2020-08-26	30.40	31.75	30.10	30.90	657,022
2020-08-25	30.10	30.30	29.10	29.75	1,291,481
2020-08-24	31.60	31.70	30.00	30.48	1,302,289
2020-08-21	32.20	32.20	31.50	31.80	966,149
2020-08-20	33.75	33.75	32.00	32.23	391,749
2020-08-19	32.50	33.70	32.05	32.45	675,135
2020-08-18	35.30	35.55	32.00	32.38	719,930
2020-08-17	34.60	34.60	34.60	34.45	85,653
2020-08-14	35.65	35.65	33.05	34.48	205,089
2020-08-13	34.10	34.95	33.50	34.15	536,103
2020-08-12	34.55	34.80	34.00	34.38	521,763
2020-08-11	35.45	36.50	34.95	35.25	13,422,279
2020-08-10	36.55	36.55	34.10	34.78	138,422
2020-08-07	36.60	36.60	35.00	35.55	850,650
2020-08-06	35.25	36.60	34.90	36.15	463,131
2020-08-05	34.80	36.60	34.80	35.83	357,298
2020-08-04	34.65	35.60	34.60	35.28	739,714
2020-08-03	34.55	34.80	34.40	35.33	380,746
2020-07-31	34.95	36.90	34.55	34.75	568,984
2020-07-30	34.40	34.45	34.40	34.45	161,135
2020-07-29	33.65	34.25	33.65	34.45	588,206
2020-07-28	34.95	34.95	33.75	34.03	401,440
2020-07-27	34.90	35.55	33.65	34.85	463,399
2020-07-24	35.15	35.15	33.95	34.53	588,092
2020-07-23	35.30	35.30	33.85	34.75	387,362
2020-07-22	35.45	35.70	33.85	34.18	507,272
2020-07-21	33.60	36.30	33.60	35.08	869,322
2020-07-20	33.85	35.50	33.80	32.98	462,421
2020-07-17	32.75	33.55	32.65	32.98	751,512
2020-07-16	33.10	33.10	32.50	32.75	1,068,461
2020-07-15	33.30	33.30	32.20	32.83	1,763,782
2020-07-14	33.20	33.20	32.25	32.75	1,060,938
2020-07-13	33.90	33.90	32.55	32.90	266,747
2020-07-10	33.00	33.45	32.25	33.00	292,580
2020-07-09	33.05	34.00	33.00	33.50	304,972
2020-07-08	33.80	33.95	33.00	33.50	585,454
2020-07-07	33.90	34.45	33.00	33.48	419,695
2020-07-06	33.05	34.25	33.05	33.63	902,425
2020-07-03	31.95	33.35	31.95	33.45	280,596
2020-07-02	32.00	32.50	31.05	32.25	443,044
2020-07-01	31.15	31.75	30.25	30.93	652,846
2020-06-30	32.45	32.45	29.80	31.05	742,102
2020-06-29	33.30	33.30	30.90	32.30	630,004
2020-06-26	32.05	34.25	32.05	32.75	96,118
2020-06-25	33.45	34.25	32.50	33.23	209,114
2020-06-24	34.25	34.25	32.65	33.43	486,200
2020-06-23	34.25	34.25	33.20	33.43	396,972
2020-06-22	32.45	34.20	32.30	32.90	320,757
2020-06-19	34.60	34.60	32.90	33.30	1,326,437
2020-06-18	35.85	35.85	33.30	33.98	555,413
2020-06-17	33.70	34.30	33.70	34.38	490,839
2020-06-16	34.00	34.00	34.00	34.38	801,787
2020-06-15	33.55	34.30	33.50	33.88	732,856
2020-06-12	35.00	35.60	33.95	34.58	907,724
2020-06-11	38.05	38.05	35.00	35.70	372,016
2020-06-10	39.50	39.50	37.00	37.48	543,527
2020-06-09	39.95	40.60	37.35	38.20	902,411
2020-06-08	40.00	41.75	40.00	40.93	264,663
2020-06-05	40.70	42.45	40.70	41.15	345,446
2020-06-04	40.40	42.45	39.75	41.73	569,847
2020-06-03	38.00	40.45	38.00	40.08	1,165,100
2020-06-02	38.00	38.00	37.30	37.83	710,370
2020-05-29	37.00	38.35	36.25	37.30	591,315
2020-05-28	34.00	38.00	34.00	37.30	1,055,168
2020-05-27	33.60	34.00	33.60	33.18	264,541
2020-05-26	33.95	34.00	33.00	33.18	438,919
2020-05-22	33.35	33.95	33.00	33.55	481,854
2020-05-21	32.80	34.00	32.80	33.55	426,124
2020-05-20	33.95	34.00	33.10	33.55	230,699
2020-05-19	33.95	34.00	33.00	33.48	994,914
2020-05-18	32.00	33.95	31.85	33.18	532,015
2020-05-15	31.95	31.95	30.30	31.60	1,007,189
2020-05-14	32.10	32.70	30.00	30.35	1,609,718
2020-05-13	34.25	34.25	31.65	32.78	1,254,414
2020-05-12	34.00	35.40	33.55	34.00	829,502
2020-05-11	34.25	35.75	34.05	34.70	416,215
2020-05-07	36.10	36.40	34.45	34.65	749,581
2020-05-06	35.05	36.05	35.00	35.73	245,649
2020-05-05	34.30	36.10	34.30	35.43	1,253,221
2020-05-04	35.05	35.25	35.00	35.03	616,055
2020-04-30	40.20	40.20	38.00	38.88	544,231
2020-04-29	39.00	39.00	38.05	38.88	1,091,822
2020-04-28	39.50	39.75	38.75	39.33	505,520
2020-04-27	42.15	42.15	39.30	39.33	464,413
2020-04-24	41.00	41.50	40.25	41.25	800,275
2020-04-23	40.50	41.00	39.60	40.33	666,978
2020-04-22	40.00	40.95	39.15	39.65	549,981
2020-04-21	39.45	40.00	38.80	39.65	963,817
2020-04-20	40.00	40.00	38.20	38.90	408,501
2020-04-17	38.00	39.90	38.00	39.15	678,996
2020-04-16	35.00	39.30	35.00	37.80	640,819
2020-04-15	34.70	36.25	34.00	36.03	1,337,121
2020-04-14	36.95	36.95	33.85	35.60	620,493
2020-04-09	35.65	36.65	34.25	35.60	1,008,901
2020-04-08	38.50	38.50	35.60	36.25	1,418,867
2020-04-07	38.20	38.50	35.90	36.58	860,356
2020-04-06	32.40	37.00	32.40	30.85	1,024,573
2020-04-03	32.90	33.00	32.90	32.20	310,274
2020-04-03	32.90	33.00	30.05	30.85	1,648,184
2020-04-02	35.65	35.65	31.10	32.20	2,418,678
2020-04-02	35.65	35.65	31.10	34.60	1,006,679
2020-04-01	38.75	39.75	35.00	35.80	1,253,913
2020-04-01	38.75	39.75	35.80	36.90	980,452
2020-03-31	33.00	35.85	33.00	34.35	1,558,156
2020-03-30	33.80	35.00	33.00	35.68	1,351,383
2020-03-27	38.00	38.50	36.70	38.73	316,281
2020-03-26	40.50	40.50	37.80	39.98	638,196
2020-03-25	39.95	43.65	38.55	38.88	652,039
2020-03-24	36.00	39.00	36.00	36.00	867,767
2020-03-23	37.40	37.60	36.00	36.98	379,031
2020-03-20	35.40	37.70	35.40	35.55	285,127
2020-03-19	34.95	36.00	34.85	35.25	693,635
2020-03-18	45.50	45.50	42.20	45.00	341,438
2020-03-17	43.50	46.70	43.50	43.43	803,812
2020-03-16	47.65	49.00	44.00	49.58	462,865
2020-03-13	49.00	51.70	48.80	47.13	597,629
2020-03-12	47.55	49.00	47.50	48.83	344,174
2020-03-11	50.80	50.80	49.00	49.40	171,897
2020-03-10	49.00	50.90	49.00	49.63	962,037
2020-03-09	48.00	49.55	47.40	49.68	305,462
2020-03-06	50.20	50.20	48.55	49.68	591,803
2020-03-05	50.20	50.60	48.90	50.45	290,047
2020-03-04	49.85	50.70	49.50	49.43	370,509
2020-03-03	50.50	51.20	49.60	49.50	384,722
2020-03-02	48.00	50.10	48.00	48.78	684,651
2020-02-28	51.20	51.20	48.00	51.65	736,945
2020-02-27	52.60	52.70	51.50	53.20	377,410
2020-02-26	54.80	54.80	52.50	54.25	545,283
2020-02-25	55.80	55.80	54.50	55.45	787,535
2020-02-24	55.10	55.90	55.00	55.60	473,905
2020-02-21	55.20	55.40	55.20	55.60	361,727
2020-02-20	55.70	55.70	55.00	55.65	2,883,724
2020-02-19	55.30	55.80	55.20	55.50	723,397
2020-02-18	54.10	55.90	54.10	55.35	1,679,484
2020-02-17	52.50	54.20	52.10	53.85	1,051,390
2020-02-14	53.60	54.10	53.00	53.50	1,997,968
2020-02-13	54.20	54.20	52.70	53.45	562,331
2020-02-12	52.60	54.20	52.60	53.45	313,198
2020-02-11	53.10	54.00	53.00	53.40	524,192
2020-02-10	52.60	53.70	52.60	53.40	306,661
2020-02-07	52.60	53.50	52.60	53.15	528,489
2020-02-06	52.50	54.20	52.50	53.55	564,732
2020-02-05	52.60	54.20	52.60	53.40	885,430
2020-02-04	54.00	54.30	52.60	53.40	342,906
2020-02-03	52.40	53.50	52.40	52.95	252,027
2020-01-31	53.00	53.30	52.40	52.80	584,995
2020-01-30	52.70	53.50	52.50	52.80	655,691
2020-01-29	54.00	54.00	52.90	53.30	700,753
2020-01-28	54.50	54.50	52.60	53.35	899,285
2020-01-27	55.20	55.70	53.50	53.80	551,557
2020-01-24	56.00	56.00	55.10	55.55	446,830
2020-01-23	56.00	56.00	55.40	55.70	154,183
2020-01-22	55.40	56.00	55.40	55.95	385,011
2020-01-21	55.60	56.00	55.50	55.75	167,165
2020-01-20	55.90	56.00	55.80	55.85	366,133
2020-01-17	55.60	56.60	55.40	56.05	805,698
2020-01-16	55.10	55.90	55.00	55.60	485,444
2020-01-15	54.60	55.30	54.60	54.80	401,006
2020-01-14	55.40	55.40	54.70	54.90	313,535
2020-01-13	56.00	56.30	55.10	55.35	506,964
2020-01-10	55.00	55.90	55.00	55.45	350,893
2020-01-09	54.50	56.10	54.50	55.30	424,349
2020-01-08	56.60	56.60	54.10	54.90	1,079,445
2020-01-07	55.00	56.10	55.00	55.40	215,976
2020-01-06	56.50	56.50	55.20	55.50	437,913
2020-01-03	55.60	56.60	55.50	56.30	454,078
2020-01-02	55.60	57.20	55.50	56.35	310,926
2019-12-31	57.20	57.20	55.30	55.65	138,537
2019-12-30	55.50	57.20	55.50	56.35	110,717
2019-12-27	57.20	57.30	55.50	55.95	343,822
2019-12-24	56.90	57.00	56.10	56.85	335,704
2019-12-23	56.90	57.00	55.80	56.30	613,669
2019-12-20	57.30	57.70	56.40	56.60	1,050,975
2019-12-19	57.00	57.60	56.00	56.65	709,718
2019-12-18	58.00	58.00	56.80	57.00	910,596
2019-12-17	57.40	57.40	57.00	57.20	654,047
2019-12-16	58.00	58.00	56.60	57.15	1,246,787
2019-12-13	55.30	57.90	54.40	57.45	908,835
2019-12-12	54.00	55.20	54.00	54.50	587,455
2019-12-11	54.80	55.00	53.60	54.20	595,554
2019-12-10	53.30	54.80	53.30	54.25	404,930
2019-12-09	53.00	55.20	53.00	54.65	826,601
2019-12-06	53.30	53.80	52.70	53.30	459,112
2019-12-05	53.40	53.80	52.60	53.35	596,020
2019-12-04	53.80	53.80	53.00	53.35	610,218
2019-12-03	53.30	53.70	52.90	53.15	693,019
2019-11-29	53.80	54.20	53.70	53.95	433,442
2019-11-28	53.80	53.80	53.50	53.80	767,136
2019-11-27	54.20	54.20	53.50	54.05	769,195
2019-11-26	53.50	54.50	53.50	53.75	835,801
2019-11-25	55.20	55.20	53.40	54.15	437,370
2019-11-22	55.00	55.20	54.30	54.65	548,670
2019-11-21	55.00	55.50	54.30	55.05	399,151
2019-11-20	55.50	55.50	55.30	55.25	444,694
2019-11-19	55.50	55.50	55.00	55.25	310,094
2019-11-18	56.00	56.00	55.30	55.40	1,186,941
2019-11-15	55.30	56.00	55.30	55.65	255,561
2019-11-14	56.00	56.00	55.40	55.65	575,351
2019-11-13	55.60	56.90	55.20	55.60	366,885
2019-11-12	56.40	56.60	55.60	55.75	330,939
2019-11-11	55.70	57.00	55.40	56.35	256,574
2019-11-08	56.80	56.80	56.00	56.10	326,151
2019-11-07	56.10	57.70	56.00	56.85	702,301
2019-11-06	55.70	56.80	55.40	56.60	436,219
2019-11-05	56.80	56.80	55.40	56.30	583,281
2019-11-04	57.20	57.20	55.50	55.70	281,298
2019-11-01	57.60	57.60	55.40	55.60	357,263
2019-10-31	57.00	57.00	55.90	56.05	191,100
2019-10-30	57.70	57.70	55.90	56.40	512,733
2019-10-29	57.00	57.70	56.50	57.20	216,009
2019-10-28	57.50	57.70	56.30	57.20	292,569
2019-10-25	57.30	57.80	56.60	56.80	443,543
2019-10-24	58.10	58.10	57.50	57.80	494,690
2019-10-23	58.00	58.00	57.50	57.70	360,272
2019-10-22	57.30	58.00	55.50	57.50	496,952
2019-10-21	56.80	57.30	56.10	56.45	429,918
2019-10-18	56.00	57.00	56.00	56.45	397,766
2019-10-17	56.40	56.90	56.30	56.50	538,914
2019-10-16	56.90	57.00	55.90	56.10	410,563
2019-10-15	55.90	56.40	55.00	56.00	534,467
2019-10-14	55.00	56.50	55.00	56.00	327,031
2019-10-11	55.00	56.40	54.40	55.80	612,426
2019-10-10	53.30	54.90	53.30	53.75	115,348
2019-10-09	53.20	54.00	53.20	53.75	566,661
2019-10-08	54.00	54.20	53.40	53.65	691,626
2019-10-07	53.90	55.70	53.90	55.45	357,433
2019-10-04	54.70	54.70	53.90	54.15	247,270
2019-10-03	53.90	54.60	53.90	54.10	281,169
2019-10-02	55.40	55.40	53.90	54.05	410,112
2019-10-01	55.50	55.90	54.60	54.80	537,624
2019-09-30	54.30	55.50	54.30	55.30	913,233
2019-09-27	52.80	54.00	52.80	53.80	478,810
2019-09-26	52.60	53.60	52.00	53.55	847,303
2019-09-25	52.70	53.10	52.60	52.95	149,941
2019-09-24	53.30	54.00	52.70	53.30	288,208
2019-09-23	53.30	54.40	53.20	53.50	506,036
2019-09-20	54.00	54.30	53.30	53.85	1,010,966
2019-09-19	54.40	55.00	53.60	54.10	403,329
2019-09-18	56.00	56.00	54.20	54.60	383,739
2019-09-17	55.40	55.60	55.20	55.55	67,163
2019-09-16	56.70	56.70	55.30	55.80	468,193
2019-09-13	57.00	57.00	56.00	56.35	435,074
2019-09-12	56.30	56.80	56.30	56.60	280,471
2019-09-11	54.60	55.70	54.60	55.45	552,044
2019-09-10	54.80	55.30	54.60	55.05	135,214
2019-09-09	56.10	56.50	54.80	55.10	511,127
2019-09-06	56.00	56.10	54.60	55.70	438,374
2019-09-05	54.50	56.00	53.90	55.75	383,526
2019-09-04	53.10	54.60	53.00	54.05	888,757
2019-09-03	54.00	54.10	52.80	53.20	352,978
2019-09-02	52.80	54.10	52.80	53.20	1,557,483
2019-08-30	53.20	53.40	52.60	53.35	274,755
2019-08-29	53.00	53.00	53.00	53.35	347,259
2019-08-28	54.60	54.60	53.00	53.35	657,121
2019-08-27	53.30	54.60	53.10	54.50	513,131
2019-08-23	53.40	53.40	53.40	53.85	356,994
2019-08-22	55.00	55.00	53.40	53.85	474,309
2019-08-21	53.80	54.40	53.60	53.85	589,962
2019-08-20	54.70	54.70	53.50	53.80	640,245
2019-08-19	53.70	54.60	53.70	54.20	187,942
2019-08-16	55.00	55.00	53.50	53.70	370,221
2019-08-15	55.30	55.80	53.90	54.55	476,160
2019-08-14	55.60	55.60	54.70	55.00	571,854
2019-08-13	56.30	56.30	55.20	55.45	636,907
2019-08-12	56.00	56.00	55.10	55.35	315,337
2019-08-09	56.60	56.60	55.70	56.25	303,220
2019-08-08	56.00	56.50	55.80	56.20	296,424
2019-08-07	54.20	55.00	53.50	55.10	596,184
2019-08-06	53.80	54.20	53.50	53.85	317,310
2019-08-05	54.60	55.00	54.00	54.10	478,241
2019-08-02	55.70	55.70	54.60	54.80	491,833
2019-08-01	56.50	56.50	56.45	56.45	0
2019-07-31	56.50	56.90	55.70	56.45	585,737
2019-07-30	56.30	56.60	56.00	56.05	458,949
2019-07-29	57.30	57.30	56.50	56.60	246,068
2019-07-26	57.30	57.30	56.00	57.00	338,634
2019-07-25	56.60	56.90	55.70	56.35	308,275
2019-07-24	56.80	56.80	55.90	56.15	348,648
2019-07-23	56.80	56.80	55.40	56.25	306,044
2019-07-22	56.80	56.80	55.90	56.10	967,454
2019-07-19	56.00	56.80	56.00	56.30	1,072,407
2019-07-18	56.00	56.60	55.80	56.25	453,687
2019-07-17	57.50	57.50	56.20	56.75	752,048
2019-07-16	56.00	57.50	56.00	56.30	426,478
2019-07-15	56.20	57.40	56.20	56.85	374,299
2019-07-12	56.90	57.20	56.10	56.80	229,842
2019-07-11	56.10	57.30	56.00	56.40	243,004
2019-07-10	56.80	57.40	56.40	56.70	338,532
2019-07-09	57.50	58.00	56.80	57.35	455,128
2019-07-08	57.60	58.50	57.50	57.95	240,163
2019-07-05	57.80	58.50	57.70	57.75	382,343
2019-07-04	57.60	58.50	57.60	58.10	125,296
2019-07-03	56.50	58.40	56.50	57.95	751,338
2019-07-02	56.30	57.10	56.30	57.25	753,244
2019-07-01	55.80	56.90	55.00	56.55	728,514
2019-06-28	55.00	55.30	54.80	55.15	1,053,772
2019-06-27	54.20	55.30	53.80	54.15	186,718
2019-06-26	54.10	54.80	54.10	54.40	379,408
2019-06-25	54.60	55.70	53.80	54.05	389,597
2019-06-24	54.80	55.70	54.70	55.15	493,067
2019-06-21	54.70	55.15	54.70	55.15	201,354
2019-06-20	55.40	55.70	54.70	55.15	610,906
2019-06-19	54.70	55.60	54.30	54.35	563,498
2019-06-18	55.40	55.40	54.60	54.75	479,074
2019-06-17	55.70	56.20	55.20	55.50	509,956
2019-06-14	56.10	56.90	56.00	55.95	664,366
2019-06-13	57.00	57.30	56.30	56.60	714,393
2019-06-12	56.30	56.30	55.70	55.90	1,088,713
2019-06-11	56.20	56.30	55.60	56.15	1,096,894
2019-06-10	56.10	56.50	55.60	56.15	254,830
2019-06-07	55.50	56.10	55.50	55.75	483,696
2019-06-06	56.40	56.40	55.40	55.75	338,695
2019-06-05	55.80	56.30	55.50	55.90	320,776
2019-06-04	56.10	56.80	55.80	56.25	297,898
2019-05-31	56.30	56.80	56.20	57.00	439,712
2019-05-30	57.00	57.50	56.30	57.00	336,489
2019-05-29	56.70	57.70	56.10	56.15	1,001,862
2019-05-28	56.50	57.90	56.50	57.20	1,548,713
2019-05-24	56.40	57.50	56.40	56.75	373,743
2019-05-23	56.80	57.50	56.50	57.05	342,797
2019-05-22	57.60	58.10	57.10	57.75	2,531,528
2019-05-21	58.00	59.20	57.60	57.90	549,433
2019-05-20	58.20	58.70	57.90	58.15	359,269
2019-05-17	59.00	59.00	58.10	58.40	240,395
2019-05-16	58.40	58.60	58.30	58.50	253,846
2019-05-15	58.50	58.90	58.00	58.65	598,912
2019-05-14	58.00	59.40	58.00	58.80	465,867
2019-05-13	58.00	58.50	57.50	57.75	173,383
2019-05-10	58.60	58.60	58.00	58.20	229,833
2019-05-09	57.60	58.40	57.50	57.85	403,081
2019-05-08	58.10	58.10	57.50	57.75	387,797
2019-05-07	58.60	58.60	57.50	57.60	390,751
2019-05-03	58.20	58.20	57.50	58.00	252,990
2019-05-02	57.80	58.20	57.60	57.75	570,724
2019-05-01	57.00	57.80	57.00	57.55	159,867
2019-04-30	56.70	57.20	56.00	56.95	764,391
2019-04-29	56.70	57.40	56.00	56.20	537,017
2019-04-26	57.20	57.20	56.10	56.75	396,294

Share	Price	Change
T42 Iot Track. (TRAC)	3.84	28%
C4x Discry Hdgs (C4XD)	12.00	27.32%
Cordel Group (CRDL)	4.75	25%
Inspirit Energy (INSP)	0.01	17.65%
Anglo American (AAL)	2,560.00	16.1%

Share	Price	Change
Seed Innov (SEED)	2.10	-27.59%
Indus Gas (INDI)	12.00	-25.94%
Destiny Pharma. (DEST)	16.75	-22.09%
Molecular Enrgy (MEN)	7.00	-17.65%
R&Q Insurance (RQIH)	2.40	-17.02%

Share	Price	Volume
Cap-xx (CPX)	0.0925	933,976,934
Echo Energy (ECHO)	0.0039	383,090,793
Baron Oil (BOIL)	0.065	235,104,772
Beacon Energy. (BCE)	0.0525	207,492,052
Barclays (BARC)	204.00	174,178,717