Serco Share History

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

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

Date	Open	High	Low	Close	Volume
2024-04-25	177.00	182.00	177.00	181.40	6,152,785
2024-04-24	181.20	182.10	178.60	179.60	2,356,030
2024-04-23	182.40	182.40	179.90	182.00	1,830,370
2024-04-22	178.60	182.00	178.60	181.40	2,041,296
2024-04-19	182.60	182.60	176.80	179.10	3,120,610
2024-04-18	180.00	180.30	176.20	178.10	3,304,851
2024-04-17	184.00	184.00	180.40	180.70	3,283,431
2024-04-16	183.20	183.30	180.50	182.30	3,662,721
2024-04-15	180.00	186.60	180.00	185.50	2,112,049
2024-04-12	189.00	189.00	183.70	184.30	2,755,481
2024-04-11	185.20	186.20	184.30	186.00	1,813,197
2024-04-10	185.00	186.10	184.00	185.70	2,526,985
2024-04-09	181.80	185.60	181.80	183.60	8,006,535
2024-04-08	183.10	186.80	183.10	186.00	5,499,897
2024-04-05	186.50	186.50	184.20	186.40	2,296,998
2024-04-04	187.70	188.10	186.30	187.50	4,137,194
2024-04-03	187.50	187.50	185.80	187.00	2,756,365
2024-04-02	190.00	190.80	186.60	187.00	2,620,086
2024-04-01	189.70	189.70	189.70	189.70	0
2024-03-29	189.70	189.70	189.70	189.70	0
2024-03-28	188.90	190.90	188.50	189.70	3,091,819
2024-03-27	189.50	190.10	188.70	189.20	2,264,783
2024-03-26	193.00	193.00	187.00	189.50	2,424,593
2024-03-25	190.40	190.40	186.40	187.80	3,288,412
2024-03-22	191.30	191.30	186.90	187.90	1,943,641
2024-03-21	188.80	188.80	182.20	186.80	4,756,226
2024-03-20	183.60	185.10	183.60	184.10	1,898,581
2024-03-19	184.60	185.60	183.30	183.60	2,995,121
2024-03-18	184.50	186.00	184.30	185.40	1,710,751
2024-03-15	185.30	186.50	184.10	185.00	6,197,647
2024-03-14	186.60	186.60	184.50	185.60	3,103,975
2024-03-13	184.90	186.80	183.70	184.60	3,195,882
2024-03-12	177.40	184.80	177.40	184.80	3,319,521
2024-03-11	187.60	187.60	180.70	183.00	7,069,795
2024-03-08	185.60	186.30	183.10	183.10	3,128,119
2024-03-07	190.50	190.50	185.60	185.60	16,041,910
2024-03-06	190.20	190.20	185.50	187.80	3,073,581
2024-03-05	185.20	187.40	184.50	186.80	2,850,047
2024-03-04	185.50	189.20	185.50	186.10	3,214,611
2024-03-01	192.00	192.00	184.40	189.20	5,770,587
2024-02-29	183.80	192.70	183.80	187.30	7,573,467
2024-02-28	183.80	183.80	179.00	179.20	2,591,010
2024-02-27	179.20	180.50	179.10	179.50	2,370,587
2024-02-26	183.60	183.60	178.90	179.60	2,065,765
2024-02-23	185.10	185.10	179.10	179.70	6,032,151
2024-02-22	176.80	183.70	176.80	183.40	2,001,653
2024-02-21	179.50	182.00	179.30	182.00	2,232,841
2024-02-20	178.60	181.90	178.60	179.80	1,857,140
2024-02-19	176.00	181.60	176.00	181.00	3,558,487
2024-02-16	175.70	180.90	175.70	180.60	1,365,753
2024-02-15	182.00	182.00	178.50	179.10	2,059,072
2024-02-14	181.00	181.00	178.70	179.00	3,330,778
2024-02-13	180.40	181.70	176.90	178.40	2,274,923
2024-02-12	181.30	182.00	180.20	181.00	2,276,202
2024-02-09	179.30	182.20	179.20	181.30	2,233,717
2024-02-08	180.80	181.60	179.50	179.50	2,661,868
2024-02-07	178.10	180.10	178.10	179.80	6,601,599
2024-02-06	179.90	179.90	176.80	179.00	2,130,038
2024-02-05	177.10	179.00	175.50	176.20	4,908,793
2024-02-02	178.00	179.10	176.20	177.10	3,046,538
2024-02-01	174.40	178.20	173.40	176.90	4,869,287
2024-01-31	171.50	175.20	171.50	173.50	9,111,522
2024-01-30	175.00	175.50	173.20	174.40	4,832,857
2024-01-29	175.10	175.20	171.20	174.70	4,141,738
2024-01-26	173.40	188.20	164.80	174.00	20,152,818
2024-01-25	174.80	182.20	172.30	175.00	12,016,034
2024-01-24	167.40	173.80	167.40	173.30	7,606,546
2024-01-23	170.00	170.00	167.10	168.20	6,278,276
2024-01-22	170.00	170.00	166.30	167.60	1,785,786
2024-01-19	166.20	167.80	165.90	166.20	1,823,581
2024-01-18	165.30	167.80	164.80	166.80	7,983,574
2024-01-17	166.50	166.50	164.20	165.80	2,515,374
2024-01-16	169.00	169.00	166.50	166.50	5,123,559
2024-01-15	167.00	168.70	166.70	167.90	1,789,906
2024-01-12	163.90	168.10	163.80	167.00	3,325,402
2024-01-11	163.70	165.20	163.40	163.50	3,079,089
2024-01-10	161.80	163.20	161.50	163.20	4,952,437
2024-01-09	162.00	162.80	161.50	162.00	1,939,912
2024-01-08	164.40	164.40	159.70	162.90	3,766,860
2024-01-05	160.90	162.60	160.10	161.10	2,789,437
2024-01-04	162.30	163.50	162.30	163.00	2,082,116
2024-01-03	163.20	163.70	161.20	161.40	1,598,233
2024-01-02	163.60	164.10	162.30	162.50	1,256,409
2024-01-01	162.10	162.10	162.10	162.10	0
2023-12-29	161.50	162.90	161.50	162.10	516,575
2023-12-28	158.20	162.60	158.20	161.90	846,204
2023-12-27	161.60	163.50	161.60	162.70	1,255,431
2023-12-26	161.90	161.90	161.90	161.90	0
2023-12-25	161.90	161.90	161.90	161.90	0
2023-12-22	161.30	162.00	159.30	161.90	652,691
2023-12-21	155.80	160.00	155.80	160.00	780,389
2023-12-20	160.70	160.70	158.60	159.70	1,963,979
2023-12-19	155.00	159.80	155.00	159.00	907,296
2023-12-18	159.00	159.10	156.60	158.50	1,200,887
2023-12-15	162.00	163.50	157.80	157.90	4,697,461
2023-12-14	158.80	164.20	157.80	162.00	3,495,184
2023-12-13	158.70	158.70	154.90	155.30	1,683,875
2023-12-12	155.00	158.10	154.70	155.00	1,566,529
2023-12-11	160.00	160.00	157.40	157.80	1,158,943
2023-12-08	158.60	159.30	157.00	158.80	1,046,023
2023-12-07	158.70	159.00	157.30	159.00	899,502
2023-12-06	157.10	159.80	157.10	158.70	3,305,318
2023-12-05	155.60	158.90	155.60	158.70	1,818,098
2023-12-04	159.00	160.20	157.30	157.70	1,240,835
2023-12-01	155.60	158.50	155.60	158.20	1,794,516
2023-11-30	155.60	158.00	155.60	156.40	3,199,485
2023-11-29	157.10	157.60	156.70	157.20	534,120
2023-11-28	155.60	157.70	155.60	157.10	3,994,301
2023-11-27	157.50	159.70	157.50	158.00	1,111,234
2023-11-24	159.00	159.00	156.30	158.00	1,407,483
2023-11-23	155.60	157.70	155.60	156.60	7,645,841
2023-11-22	157.30	157.30	154.90	156.30	1,988,883
2023-11-21	152.30	156.80	152.30	154.30	1,472,855
2023-11-20	154.00	156.40	152.90	156.10	1,604,397
2023-11-17	153.90	153.90	150.00	153.00	1,858,464
2023-11-16	151.40	152.70	149.90	150.00	1,240,050
2023-11-15	155.60	155.60	151.20	151.90	1,602,384
2023-11-14	150.00	152.80	150.00	152.00	2,034,483
2023-11-13	149.70	152.10	149.40	151.30	2,642,502
2023-11-10	151.00	151.00	149.20	150.00	1,079,932
2023-11-09	150.00	151.30	148.40	150.90	9,117,152
2023-11-08	142.00	148.60	142.00	147.70	1,756,706
2023-11-07	141.50	145.80	141.50	144.20	1,037,713
2023-11-06	149.00	149.00	143.70	144.80	1,301,197
2023-11-03	149.00	149.00	146.50	146.80	1,565,742
2023-11-02	146.60	147.10	144.60	146.60	1,870,519
2023-11-01	143.90	143.90	141.50	143.00	2,088,395
2023-10-31	142.90	144.60	141.80	143.00	1,516,431
2023-10-30	141.10	143.40	140.40	141.00	743,527
2023-10-27	138.00	142.20	138.00	141.00	1,218,690
2023-10-26	140.40	141.50	139.30	140.20	1,625,439
2023-10-25	138.20	142.50	138.20	140.80	1,308,050
2023-10-24	143.50	144.20	141.20	141.30	1,475,774
2023-10-23	143.00	144.90	140.00	143.50	2,157,082
2023-10-20	140.10	142.70	140.10	140.80	3,356,845
2023-10-19	143.00	145.30	141.00	141.70	1,546,417
2023-10-18	147.30	147.30	144.90	145.70	1,357,404
2023-10-17	148.00	148.00	144.70	147.30	1,231,495
2023-10-16	142.10	145.70	142.10	145.10	1,313,714
2023-10-13	143.00	144.60	143.00	143.80	1,483,592
2023-10-12	147.70	147.70	144.50	144.50	1,358,595
2023-10-11	143.00	146.30	143.00	144.80	1,264,604
2023-10-10	142.10	146.00	142.10	145.70	3,421,106
2023-10-09	141.80	144.00	141.80	143.00	1,902,557
2023-10-06	141.20	143.00	139.90	142.70	1,254,972
2023-10-05	142.40	142.40	138.80	140.40	1,104,110
2023-10-04	140.80	141.70	138.10	139.00	2,342,898
2023-10-03	142.00	144.40	140.50	141.40	1,978,254
2023-10-02	149.50	149.80	143.50	144.80	1,842,636
2023-09-29	148.00	150.40	147.20	149.00	3,489,343
2023-09-28	148.70	148.70	143.80	147.30	1,950,514
2023-09-27	144.00	148.10	144.00	145.20	1,287,689
2023-09-26	152.30	152.30	146.60	147.30	1,917,956
2023-09-25	147.30	149.80	147.30	147.90	6,652,714
2023-09-22	150.00	150.60	148.40	150.60	1,552,408
2023-09-21	147.40	149.70	147.00	149.70	1,456,085
2023-09-20	149.30	149.30	146.80	147.80	2,760,956
2023-09-19	153.50	153.50	147.10	147.20	1,263,264
2023-09-18	148.90	152.40	148.90	150.00	773,010
2023-09-15	153.00	153.00	151.50	152.40	4,801,806
2023-09-14	150.50	151.30	147.50	151.30	1,914,010
2023-09-13	145.50	148.30	145.00	148.10	1,805,678
2023-09-12	150.90	150.90	147.80	149.90	994,006
2023-09-11	150.30	150.40	148.00	149.00	1,533,031
2023-09-08	153.00	153.00	149.00	149.80	849,881
2023-09-07	149.00	151.70	149.00	150.40	2,040,388
2023-09-06	151.40	153.50	150.10	152.70	2,923,212
2023-09-05	154.40	154.40	148.70	151.90	1,413,494
2023-09-04	153.20	153.20	150.50	150.50	994,343
2023-09-01	156.00	156.00	152.30	152.30	2,283,662
2023-08-31	156.40	156.40	152.40	152.90	3,809,315
2023-08-30	155.20	155.20	151.30	153.00	2,531,631
2023-08-29	152.30	153.00	149.50	153.00	2,139,442
2023-08-28	148.40	148.40	148.40	148.40	0
2023-08-25	151.30	151.30	148.10	148.40	1,175,271
2023-08-24	144.70	150.00	144.70	148.60	588,835
2023-08-23	146.80	149.00	146.20	148.60	1,337,047
2023-08-22	145.60	147.20	144.50	146.70	1,351,506
2023-08-21	148.30	148.50	145.30	145.30	3,115,391
2023-08-18	153.20	153.20	147.40	148.10	1,516,608
2023-08-17	150.80	151.30	149.00	149.60	965,341
2023-08-16	152.00	154.70	150.50	152.30	2,825,939
2023-08-15	152.90	154.00	152.30	153.40	1,128,308
2023-08-14	152.00	154.00	152.00	153.30	2,480,842
2023-08-11	152.60	155.30	152.60	153.80	4,259,313
2023-08-10	158.10	159.50	154.10	156.10	3,122,001
2023-08-09	158.80	158.80	155.00	156.50	1,239,444
2023-08-08	154.00	156.60	154.00	155.70	2,087,458
2023-08-07	161.40	161.40	153.70	155.20	4,964,762
2023-08-04	162.30	162.30	156.30	157.70	5,455,203
2023-08-03	157.90	161.80	155.70	161.50	6,505,544
2023-08-02	154.30	156.90	154.20	155.20	3,105,437
2023-08-01	155.50	157.30	154.90	157.20	4,850,893
2023-07-31	159.40	159.40	154.80	155.30	3,375,399
2023-07-28	159.00	159.00	155.00	156.10	3,036,887
2023-07-27	159.60	161.80	158.20	158.70	1,922,064
2023-07-26	161.00	161.00	157.70	159.10	4,134,098
2023-07-25	156.00	160.50	156.00	158.60	4,119,515
2023-07-24	158.90	159.10	157.20	158.30	5,185,533
2023-07-21	159.70	159.80	157.90	158.30	6,305,702
2023-07-20	160.00	160.50	158.00	158.20	2,619,364
2023-07-19	158.00	159.80	157.30	158.80	3,085,092
2023-07-18	158.00	158.00	153.00	156.50	2,505,960
2023-07-17	158.00	158.00	153.90	154.00	2,159,070
2023-07-14	155.00	157.80	154.00	156.60	4,941,924
2023-07-13	157.40	157.40	154.00	155.60	4,201,291
2023-07-12	152.10	156.40	151.70	156.00	3,464,305
2023-07-11	152.00	154.10	151.30	152.40	3,080,268
2023-07-10	148.80	153.20	148.80	152.80	2,881,225
2023-07-07	154.00	154.00	150.10	152.40	2,090,230
2023-07-06	153.00	153.20	151.30	151.30	2,190,775
2023-07-05	155.00	156.80	153.30	153.60	2,474,117
2023-07-04	155.00	158.80	155.00	157.30	1,378,727
2023-07-03	153.50	158.30	153.50	157.20	2,464,230
2023-06-30	157.60	157.60	151.00	155.70	7,075,209
2023-06-29	148.00	160.70	148.00	154.50	5,835,080
2023-06-28	140.10	142.30	137.80	142.30	3,900,470
2023-06-27	140.50	140.50	136.50	137.50	2,706,188
2023-06-26	135.30	137.70	135.30	136.90	2,274,586
2023-06-23	137.50	138.00	136.00	137.20	1,922,211
2023-06-22	139.60	139.60	136.00	137.20	3,703,962
2023-06-21	140.60	141.50	138.90	138.90	3,142,687
2023-06-20	142.00	143.00	140.50	140.50	1,275,570
2023-06-19	144.20	144.20	140.70	142.30	1,499,009
2023-06-16	144.00	144.00	140.40	141.10	7,994,121
2023-06-15	141.00	141.00	139.90	141.00	2,124,341
2023-06-14	141.60	142.10	140.40	141.00	2,742,102
2023-06-13	139.40	143.60	139.40	141.80	1,293,059
2023-06-12	144.40	144.50	142.60	143.10	1,458,924
2023-06-09	139.10	144.20	139.10	143.80	2,077,189
2023-06-08	141.50	143.80	141.50	142.80	3,278,409
2023-06-07	140.80	144.80	140.80	142.60	3,168,222
2023-06-06	144.20	145.20	142.90	143.50	6,645,163
2023-06-05	146.20	147.00	144.30	144.60	2,699,105
2023-06-02	144.70	145.90	144.30	145.80	1,604,960
2023-06-01	142.60	145.20	142.30	144.80	4,353,738
2023-05-31	142.80	144.40	142.50	142.90	7,908,302
2023-05-30	145.70	145.80	143.70	143.90	7,929,299
2023-05-29	145.60	145.60	145.60	145.60	0
2023-05-26	147.80	147.80	145.00	145.60	3,369,619
2023-05-25	146.60	146.90	145.10	145.80	3,908,154
2023-05-24	147.20	147.40	146.00	147.00	4,097,492
2023-05-23	146.00	148.20	146.00	147.70	2,564,098
2023-05-22	147.50	149.10	146.40	147.30	6,357,242
2023-05-19	148.30	149.70	147.40	149.10	3,162,573
2023-05-18	149.50	151.20	148.90	148.90	3,024,064
2023-05-17	149.90	150.80	149.40	149.40	4,431,374
2023-05-16	147.50	152.20	147.50	150.30	4,270,879
2023-05-15	150.50	151.70	150.50	151.50	3,011,998
2023-05-12	149.00	150.20	148.90	150.20	4,604,138
2023-05-11	149.00	150.90	148.20	148.70	9,945,130
2023-05-10	150.80	151.40	148.80	151.10	5,389,430
2023-05-09	150.60	152.10	150.20	151.70	5,293,287
2023-05-08	150.60	150.60	150.60	150.60	0
2023-05-05	150.10	152.50	149.50	150.60	6,174,543
2023-05-04	156.00	156.00	151.80	151.80	7,190,185
2023-05-03	153.70	154.40	152.70	154.00	3,551,910
2023-05-02	151.70	154.10	151.70	153.60	5,373,373
2023-05-01	152.10	152.10	152.10	152.10	0
2023-04-28	155.00	155.00	150.70	152.10	2,883,545
2023-04-27	153.00	153.00	151.20	152.50	2,401,359
2023-04-26	153.00	153.50	150.50	152.10	6,710,261
2023-04-25	152.00	153.70	152.00	153.20	2,952,534
2023-04-24	150.30	154.10	150.30	153.60	2,641,933
2023-04-21	152.40	155.30	152.40	154.00	7,782,598
2023-04-20	150.10	153.70	150.10	153.50	5,408,022
2023-04-19	152.60	154.10	152.60	152.80	4,454,646
2023-04-18	153.10	154.40	153.10	154.00	2,224,185
2023-04-17	155.00	155.00	153.40	153.60	4,608,810
2023-04-14	155.00	155.00	153.40	154.00	3,865,063
2023-04-13	154.00	154.30	153.20	154.00	3,750,155
2023-04-12	151.90	154.10	151.90	153.30	4,092,467
2023-04-11	150.10	154.50	150.10	152.80	5,556,048
2023-04-10	152.10	152.10	152.10	152.10	0
2023-04-07	152.10	152.10	152.10	152.10	0
2023-04-06	150.00	153.00	150.00	152.10	5,670,032
2023-04-05	153.80	154.20	150.80	150.90	6,971,804
2023-04-04	156.00	156.00	153.80	153.80	8,833,517
2023-04-03	156.00	156.00	152.90	154.60	8,920,063
2023-03-31	151.40	155.70	151.40	153.40	7,760,406
2023-03-30	156.00	156.00	154.40	154.50	3,286,105
2023-03-29	152.30	155.20	152.20	154.00	7,997,814
2023-03-28	155.70	155.70	152.40	153.80	5,295,568
2023-03-27	154.40	155.80	153.60	154.30	5,089,986
2023-03-24	154.30	154.30	151.20	153.10	7,679,874
2023-03-23	154.70	155.70	153.70	153.80	4,252,347
2023-03-22	152.40	156.00	152.40	154.90	8,078,023
2023-03-21	150.90	155.70	150.90	154.70	5,782,371
2023-03-20	150.70	151.60	148.40	150.30	5,913,988
2023-03-17	152.10	154.70	150.60	150.60	12,487,771
2023-03-16	152.10	154.40	150.70	152.80	6,321,230
2023-03-15	150.50	153.70	148.10	150.00	6,794,567
2023-03-14	152.10	153.30	149.80	153.30	5,073,702
2023-03-13	161.60	161.60	151.60	151.60	5,400,708
2023-03-10	155.80	159.30	155.30	158.40	4,975,233
2023-03-09	160.30	160.80	158.80	158.80	6,542,580
2023-03-08	159.00	161.10	157.90	160.00	7,686,102
2023-03-07	160.90	162.00	159.50	160.00	10,234,155
2023-03-06	161.50	162.60	159.70	160.80	3,785,633
2023-03-03	165.00	165.00	161.50	162.00	3,266,790
2023-03-02	160.00	163.60	158.70	162.10	7,038,409
2023-03-01	159.00	164.30	156.90	163.70	5,169,461
2023-02-28	154.30	158.60	154.00	156.00	14,715,057
2023-02-27	150.20	150.90	148.90	149.00	3,259,439
2023-02-24	149.40	150.80	148.90	149.20	2,685,029
2023-02-23	152.00	152.80	150.00	150.20	2,988,809
2023-02-22	152.10	152.20	148.50	151.80	4,491,290
2023-02-21	153.80	154.50	152.00	153.40	2,617,581
2023-02-20	147.60	153.70	147.60	152.90	9,228,388
2023-02-17	146.60	151.20	146.60	150.50	2,144,588
2023-02-16	150.00	150.00	147.40	148.20	2,227,670
2023-02-15	147.90	149.50	146.40	149.00	7,632,472
2023-02-14	150.50	151.80	148.80	149.10	1,948,386
2023-02-13	152.20	153.20	151.50	151.50	1,362,865
2023-02-10	153.80	153.80	150.50	152.00	1,690,104
2023-02-09	155.00	155.00	151.80	152.60	1,215,042
2023-02-08	147.50	154.20	147.50	152.70	2,412,335
2023-02-07	148.20	151.90	147.90	148.60	2,291,363
2023-02-06	153.00	153.00	149.50	152.30	3,275,581
2023-02-03	145.50	149.80	145.50	149.00	3,095,760
2023-02-02	145.40	148.90	145.40	148.00	2,220,086
2023-02-01	145.20	149.90	145.20	146.30	4,731,735
2023-01-31	149.20	152.00	145.10	145.90	3,358,513
2023-01-30	151.60	153.20	149.80	153.00	1,385,894
2023-01-27	153.70	154.20	151.90	152.00	1,529,325
2023-01-26	153.00	155.00	153.00	153.40	1,712,694
2023-01-25	154.30	154.70	152.60	153.00	2,608,041
2023-01-24	155.10	157.20	153.30	153.50	2,711,855
2023-01-23	150.00	157.20	150.00	156.60	4,415,828
2023-01-20	153.60	153.60	150.80	152.60	6,418,876
2023-01-19	155.60	155.60	151.30	152.90	2,894,848
2023-01-18	151.00	153.80	151.00	151.70	3,115,666
2023-01-17	154.00	154.30	151.80	152.80	4,397,142
2023-01-16	155.00	155.00	153.30	153.50	2,169,523
2023-01-13	154.10	154.40	153.00	153.30	2,044,245
2023-01-12	155.90	155.90	153.10	153.50	2,432,211
2023-01-11	154.30	154.80	152.90	152.90	2,608,764
2023-01-10	154.60	155.10	153.80	153.90	2,727,453
2023-01-09	158.80	158.80	154.80	154.80	2,714,847
2023-01-06	160.00	160.00	155.10	156.30	2,057,164
2023-01-05	155.80	157.50	155.20	156.30	2,408,626
2023-01-04	159.60	159.60	154.40	157.20	2,408,463
2023-01-03	154.80	157.80	154.70	156.00	3,003,762
2023-01-02	155.40	155.40	155.40	155.40	0
2022-12-30	154.90	156.90	154.90	155.40	892,101
2022-12-29	160.00	160.00	154.60	157.00	1,592,162
2022-12-28	155.80	158.20	155.80	156.40	2,213,056
2022-12-27	156.80	156.80	156.80	156.80	0
2022-12-26	156.80	156.80	156.80	156.80	0
2022-12-23	157.20	158.60	156.60	156.80	1,480,276
2022-12-22	161.60	161.60	156.70	156.70	2,755,337
2022-12-21	150.90	157.80	150.90	156.50	3,990,914
2022-12-20	151.60	155.00	151.60	154.50	3,033,472
2022-12-19	150.10	156.90	150.10	154.90	2,688,943
2022-12-16	158.80	158.80	152.10	154.20	7,030,638
2022-12-15	155.80	157.00	154.20	155.90	4,371,798
2022-12-14	155.00	159.20	155.00	157.80	3,810,543
2022-12-13	159.00	159.20	155.80	157.90	3,500,765
2022-12-12	163.60	163.60	158.10	159.30	2,133,320
2022-12-09	156.60	160.10	156.00	158.30	4,593,134
2022-12-08	160.50	164.50	159.30	159.30	4,080,120
2022-12-07	169.60	169.60	163.50	163.50	5,174,419
2022-12-06	172.10	173.10	169.50	169.50	2,031,803
2022-12-05	175.00	175.00	171.00	171.70	1,918,909
2022-12-02	172.10	173.30	171.10	172.60	2,225,230
2022-12-01	166.90	173.00	166.90	172.20	2,821,612
2022-11-30	175.00	175.00	170.30	171.20	5,694,697
2022-11-29	168.10	171.20	168.10	170.90	2,353,474
2022-11-28	171.00	172.10	167.50	168.10	4,469,519
2022-11-25	169.40	170.90	168.60	170.50	5,053,600
2022-11-24	166.30	171.30	166.30	170.00	3,093,158
2022-11-23	174.50	174.50	167.80	168.00	5,644,841
2022-11-22	171.00	171.60	169.80	170.10	2,126,644
2022-11-21	168.00	171.30	167.80	170.30	2,655,205
2022-11-18	168.00	170.00	166.10	170.00	3,039,196
2022-11-17	163.30	167.60	163.30	166.70	2,061,442
2022-11-16	168.20	168.20	163.90	164.90	2,948,011
2022-11-15	164.40	166.10	162.70	166.10	3,461,796
2022-11-14	165.00	165.80	160.60	164.40	3,816,640
2022-11-11	172.20	172.20	161.80	163.70	5,957,418
2022-11-10	164.30	170.40	163.20	169.70	4,426,759
2022-11-09	165.60	167.10	160.20	162.20	2,817,493
2022-11-08	166.10	168.00	164.50	167.30	4,068,435
2022-11-07	168.00	168.00	159.50	164.40	3,540,003
2022-11-04	166.00	167.60	164.50	166.40	1,971,286
2022-11-03	161.30	165.40	161.30	165.00	2,450,729
2022-11-02	162.80	165.30	162.60	164.20	4,886,641
2022-11-01	165.20	166.00	163.00	163.00	6,913,514
2022-10-31	163.40	165.60	162.10	163.40	2,092,246
2022-10-28	160.00	164.30	160.00	163.80	1,712,283
2022-10-27	164.40	167.00	162.00	163.30	2,335,159
2022-10-26	162.80	164.10	161.60	163.50	10,748,009
2022-10-25	159.70	163.00	159.10	162.70	2,484,601
2022-10-24	160.30	160.50	157.90	158.70	2,053,551
2022-10-21	155.10	157.40	154.60	157.20	2,049,043
2022-10-20	157.00	160.10	156.30	158.30	13,642,634
2022-10-19	156.30	160.90	156.30	159.40	2,792,365
2022-10-18	160.00	163.40	160.00	160.20	3,089,041
2022-10-17	154.80	161.90	153.70	160.30	4,002,440
2022-10-14	157.10	157.10	153.00	153.10	3,355,416
2022-10-13	151.40	154.20	148.90	153.40	2,992,371
2022-10-12	151.00	153.60	149.60	149.60	3,356,638
2022-10-11	152.50	155.00	152.50	153.20	3,239,052
2022-10-10	153.10	154.70	153.10	154.70	1,718,213
2022-10-07	160.00	160.00	153.90	154.30	2,092,346
2022-10-06	160.00	160.00	155.40	156.50	2,943,087
2022-10-05	155.00	159.30	155.00	159.10	5,337,758
2022-10-04	160.00	160.00	157.10	158.70	1,995,595
2022-10-03	155.90	158.10	155.10	156.90	2,455,019
2022-09-30	155.30	159.70	154.20	156.30	3,954,736
2022-09-29	155.00	157.30	153.60	156.60	4,829,037
2022-09-28	155.50	159.40	155.50	157.90	3,462,355
2022-09-27	158.80	161.80	158.60	158.90	4,749,980
2022-09-26	155.70	160.30	155.70	158.80	2,197,939
2022-09-23	166.30	166.30	158.50	159.30	3,161,079
2022-09-22	162.10	164.60	162.10	164.60	1,937,890
2022-09-21	163.00	165.00	162.20	164.70	15,179,446
2022-09-20	160.00	164.70	160.00	162.00	3,698,141
2022-09-19	161.60	161.60	161.60	161.60	0
2022-09-16	163.20	164.30	161.60	161.60	8,812,570
2022-09-15	165.20	166.30	162.80	163.60	2,571,982
2022-09-14	170.90	172.00	163.50	165.00	3,236,832
2022-09-13	166.00	172.50	166.00	171.50	3,396,604
2022-09-12	174.70	178.40	167.10	168.00	5,925,275
2022-09-09	178.90	180.80	178.10	180.20	2,119,012
2022-09-08	179.80	179.80	175.20	179.00	3,240,115
2022-09-07	177.10	177.50	171.90	176.00	2,888,918
2022-09-06	176.20	178.30	173.00	173.70	2,395,658
2022-09-05	175.30	176.50	173.10	176.30	2,273,918
2022-09-02	168.10	176.90	168.10	176.10	6,490,096
2022-09-01	174.10	174.60	170.50	170.70	2,497,214
2022-08-31	180.90	180.90	174.80	175.10	2,903,759
2022-08-30	175.00	180.40	175.00	176.30	2,006,664
2022-08-29	175.30	175.30	175.30	175.30	0
2022-08-26	181.00	181.00	175.10	175.30	1,822,160
2022-08-25	176.90	180.10	175.30	175.90	1,659,802
2022-08-24	175.00	182.30	175.00	178.00	3,217,501
2022-08-23	181.20	181.60	177.00	178.90	2,682,889
2022-08-22	178.00	181.50	177.60	180.20	1,442,853
2022-08-19	177.00	181.70	177.00	180.30	2,540,819
2022-08-18	175.00	179.70	175.00	178.70	2,981,918
2022-08-17	178.00	178.00	175.70	176.10	1,997,408
2022-08-16	179.70	179.70	174.80	175.40	2,309,971
2022-08-15	177.80	177.80	175.10	175.20	1,573,462
2022-08-12	173.00	177.90	173.00	176.60	1,987,687
2022-08-11	177.70	178.20	175.80	176.30	2,826,851
2022-08-10	173.00	178.20	173.00	176.70	2,554,586
2022-08-09	174.60	175.60	173.60	175.60	1,917,646
2022-08-08	175.30	177.60	172.50	174.80	2,573,934
2022-08-05	187.90	189.80	170.70	174.80	4,588,746
2022-08-04	199.00	199.00	183.10	183.20	4,171,726
2022-08-03	189.10	189.10	183.00	185.00	8,100,850
2022-08-02	186.80	189.10	186.50	186.70	4,911,287
2022-08-01	185.00	188.10	185.00	188.10	2,198,541
2022-07-29	190.00	190.30	187.50	188.30	2,828,144
2022-07-28	186.40	187.70	185.60	187.70	2,352,136
2022-07-27	185.70	186.40	185.30	185.70	2,439,579
2022-07-26	187.50	187.50	184.30	185.90	2,410,744
2022-07-25	180.40	188.70	180.40	186.80	8,534,077
2022-07-22	180.90	185.20	180.50	182.40	4,716,590
2022-07-21	182.50	186.10	181.60	185.10	5,583,108
2022-07-20	180.10	183.20	180.10	181.70	3,812,867
2022-07-19	182.30	182.30	179.50	182.00	1,906,465
2022-07-18	178.80	180.40	177.60	180.30	1,603,178
2022-07-15	179.00	179.00	174.70	177.80	2,945,979
2022-07-14	178.00	178.00	174.50	175.20	2,529,842
2022-07-13	178.00	178.00	174.30	175.30	3,138,470
2022-07-12	177.20	177.60	174.40	177.60	5,913,129
2022-07-11	174.40	174.80	173.30	174.80	3,221,696
2022-07-08	178.00	178.00	174.00	174.70	2,441,139
2022-07-07	175.60	177.30	174.40	174.60	4,259,321
2022-07-06	174.30	174.30	172.00	174.00	4,938,290
2022-07-05	177.00	177.00	170.70	170.70	2,828,368
2022-07-04	174.90	176.10	172.70	174.60	3,536,863
2022-07-01	175.00	175.00	171.30	172.50	2,566,955
2022-06-30	175.00	175.20	171.70	174.20	3,526,518
2022-06-29	178.00	179.60	176.70	177.40	3,806,571
2022-06-28	179.00	179.00	175.40	177.70	3,290,306
2022-06-27	172.60	175.30	170.50	174.30	8,962,762
2022-06-24	169.00	171.10	169.00	171.10	2,906,141
2022-06-23	169.20	173.40	169.20	169.20	2,976,252
2022-06-22	173.20	174.00	169.70	173.00	8,640,595
2022-06-21	175.70	175.70	171.60	172.30	3,010,006
2022-06-20	170.80	174.00	170.80	172.50	2,611,529
2022-06-17	171.40	173.30	168.80	173.00	8,261,783
2022-06-16	171.00	172.70	168.30	170.30	5,010,213
2022-06-15	177.00	177.00	171.60	171.90	3,786,114
2022-06-14	173.50	177.20	172.60	174.50	3,660,956
2022-06-13	176.90	177.10	174.10	175.90	3,760,869
2022-06-10	186.00	186.00	177.80	178.60	9,046,068
2022-06-09	184.80	184.80	181.20	183.80	4,748,953
2022-06-08	183.30	183.30	180.50	182.70	3,059,350
2022-06-07	177.00	181.80	177.00	181.80	5,311,165
2022-06-06	182.00	182.50	178.10	180.00	7,525,531
2022-06-03	178.90	178.90	178.90	178.90	0
2022-06-02	178.90	178.90	178.90	178.90	0
2022-06-01	177.30	181.50	177.30	178.90	5,786,904
2022-05-31	175.30	178.00	175.30	176.20	3,612,151
2022-05-30	174.90	176.20	171.30	175.30	2,740,292
2022-05-27	168.30	174.90	167.50	173.90	6,996,539
2022-05-26	163.50	168.50	162.80	167.70	13,268,290
2022-05-25	154.40	154.70	152.40	152.80	2,597,264
2022-05-24	152.70	154.20	151.90	153.50	3,379,268
2022-05-23	148.10	153.10	148.10	152.80	2,378,477
2022-05-20	146.30	152.80	146.30	151.70	18,007,304
2022-05-19	146.40	150.40	146.40	150.10	2,849,355
2022-05-18	150.40	150.90	149.10	150.00	1,683,885
2022-05-17	149.50	150.00	148.80	149.80	2,181,107
2022-05-16	149.40	149.90	147.90	149.50	3,989,417
2022-05-13	148.70	149.60	147.90	148.00	2,380,423
2022-05-12	147.60	148.40	146.10	147.40	3,167,387
2022-05-11	146.80	151.60	146.80	151.10	7,315,728
2022-05-10	149.00	152.00	148.50	150.30	3,912,609
2022-05-09	146.60	149.70	146.60	148.40	3,167,554
2022-05-06	148.60	151.30	148.40	150.30	4,056,582
2022-05-05	154.00	154.40	152.00	152.40	1,456,158
2022-05-04	148.30	154.80	148.30	152.60	1,889,794
2022-05-03	151.20	153.70	150.70	153.10	2,498,692
2022-05-02	152.10	152.10	152.10	152.10	0
2022-04-29	155.00	155.00	151.40	152.10	2,359,824
2022-04-28	151.70	153.50	151.30	151.30	2,470,897
2022-04-27	153.30	153.30	149.50	151.50	1,890,871
2022-04-26	153.90	153.90	149.10	149.70	2,258,295
2022-04-25	147.10	150.50	147.10	150.00	2,405,268
2022-04-22	148.60	151.50	148.60	150.50	1,852,583
2022-04-21	150.50	151.70	149.50	149.50	8,409,936
2022-04-20	146.30	150.60	146.30	149.50	4,013,083
2022-04-19	151.90	151.90	149.20	149.80	2,356,278
2022-04-18	150.40	150.40	150.40	150.40	0
2022-04-15	150.40	150.40	150.40	150.40	0
2022-04-14	151.90	151.90	148.60	150.40	3,250,973
2022-04-13	148.00	152.10	147.70	150.00	3,408,469
2022-04-12	144.60	148.60	144.60	148.10	4,190,159
2022-04-11	145.20	147.80	145.20	146.70	2,163,745
2022-04-08	142.50	147.70	142.50	146.90	1,956,921
2022-04-07	144.90	147.50	144.90	146.50	3,436,803
2022-04-06	146.40	147.60	145.70	145.70	3,114,655
2022-04-05	146.00	147.50	144.80	145.60	3,207,928
2022-04-04	142.70	146.60	142.70	145.30	1,967,743
2022-04-01	147.90	147.90	145.40	145.60	3,561,713
2022-03-31	146.10	146.10	143.80	144.10	4,587,762
2022-03-30	146.20	146.20	141.80	143.80	4,751,982
2022-03-29	145.40	147.80	144.80	145.90	2,338,999
2022-03-28	142.60	146.00	141.70	145.00	2,241,746
2022-03-25	136.80	142.50	136.80	142.00	2,738,190
2022-03-24	137.40	140.80	137.40	139.80	3,951,388
2022-03-23	137.70	139.30	136.50	139.30	2,876,075
2022-03-22	137.00	138.90	137.00	137.80	6,027,851
2022-03-21	137.40	138.60	136.70	138.20	1,094,009
2022-03-18	134.60	137.20	134.60	137.10	3,945,605
2022-03-17	138.00	138.60	135.70	136.50	1,949,431
2022-03-16	137.00	137.10	134.30	136.10	4,479,776
2022-03-15	133.60	134.20	131.80	133.30	1,274,568
2022-03-14	132.00	134.90	130.70	134.40	2,024,035
2022-03-11	129.30	131.70	128.20	130.20	1,422,191
2022-03-10	129.00	131.50	129.00	129.30	2,031,689
2022-03-09	123.60	130.00	123.60	129.70	11,257,817
2022-03-08	120.70	124.40	120.20	122.80	3,631,628
2022-03-07	122.40	124.50	118.90	121.20	4,025,532
2022-03-04	136.90	136.90	124.60	124.60	6,215,674
2022-03-03	136.90	138.30	135.30	135.40	3,029,066
2022-03-02	134.00	138.10	133.10	138.00	3,956,833
2022-03-01	131.90	133.80	130.70	133.00	3,715,999
2022-02-28	126.30	133.00	126.10	133.00	6,140,430
2022-02-25	124.40	126.90	122.10	126.30	2,849,506
2022-02-24	124.20	129.10	121.10	121.90	4,468,861
2022-02-23	126.00	127.70	125.60	126.00	1,566,959
2022-02-22	124.90	126.70	124.90	126.40	2,003,956
2022-02-21	127.30	130.00	126.40	126.40	1,422,481
2022-02-18	128.80	128.80	126.60	127.10	1,302,124
2022-02-17	128.50	128.50	126.40	126.60	2,324,228
2022-02-16	128.50	129.00	126.40	126.90	3,275,235
2022-02-15	127.00	128.50	126.60	128.50	2,133,812
2022-02-14	127.70	129.90	126.90	128.30	2,269,570
2022-02-11	130.70	132.10	130.30	131.10	1,019,318
2022-02-10	132.70	133.10	130.80	131.80	2,630,095
2022-02-09	132.30	134.10	132.10	133.10	1,470,777
2022-02-08	131.60	131.80	129.90	130.70	770,297
2022-02-07	133.00	133.20	130.10	130.70	1,701,134
2022-02-04	137.20	137.20	132.50	132.50	1,646,476
2022-02-03	135.80	137.10	135.80	136.40	3,602,467
2022-02-02	137.00	137.80	135.80	137.10	1,477,949
2022-02-01	133.90	137.00	133.90	135.50	3,073,333
2022-01-31	133.10	135.20	132.60	133.80	2,934,219
2022-01-28	131.90	135.30	131.80	132.10	3,037,194
2022-01-27	131.60	134.70	131.40	134.30	1,085,473
2022-01-26	134.20	134.20	131.90	132.60	1,997,674
2022-01-25	131.90	133.60	131.20	132.90	2,163,024
2022-01-24	134.10	135.60	131.30	131.40	2,562,735
2022-01-21	135.90	136.40	134.70	135.70	1,078,645
2022-01-20	137.00	137.80	136.50	136.90	1,097,300
2022-01-19	137.80	138.80	136.80	137.70	1,045,978
2022-01-18	136.60	138.80	135.00	138.60	2,520,863
2022-01-17	137.20	137.20	135.60	135.80	1,303,911
2022-01-14	135.60	137.50	135.60	136.10	1,270,171
2022-01-13	136.00	137.60	135.50	136.80	1,050,403
2022-01-12	137.00	138.20	135.80	136.20	1,371,747
2022-01-11	140.00	140.00	136.30	137.90	1,327,124
2022-01-10	134.60	138.50	134.60	138.00	1,709,953
2022-01-07	138.70	138.70	137.40	138.70	1,122,437
2022-01-06	137.60	138.80	137.20	138.80	2,374,286
2022-01-05	139.80	139.80	138.20	139.30	1,099,719
2022-01-04	136.20	139.60	135.60	139.30	2,811,799
2022-01-03	134.60	134.60	134.60	134.60	0
2021-12-31	136.10	136.30	134.60	134.60	601,323
2021-12-30	137.00	137.00	135.40	136.10	916,357
2021-12-29	136.80	136.80	134.50	136.20	1,776,509
2021-12-28	133.70	133.70	133.70	133.70	0
2021-12-27	133.70	133.70	133.70	133.70	0
2021-12-24	133.90	134.50	133.70	133.70	273,120
2021-12-23	133.00	134.60	131.90	134.60	2,519,976
2021-12-22	131.50	133.00	131.00	132.30	3,219,586
2021-12-21	129.70	131.10	129.10	131.10	4,595,390
2021-12-20	130.40	130.60	128.50	129.20	1,779,168
2021-12-17	130.00	132.10	129.40	132.00	2,709,758
2021-12-16	130.00	130.60	128.60	129.00	2,200,539
2021-12-15	128.00	129.90	127.30	129.20	3,898,482
2021-12-14	132.90	132.90	127.30	128.00	3,479,151
2021-12-13	134.60	134.60	131.30	131.30	1,283,037
2021-12-10	134.50	134.80	133.70	134.10	1,499,540
2021-12-09	134.30	135.20	134.30	135.00	4,834,492
2021-12-08	137.40	137.60	134.60	134.80	1,911,914
2021-12-07	137.70	137.70	136.20	136.50	1,161,215
2021-12-06	136.00	137.10	135.20	136.20	2,458,905
2021-12-03	136.10	136.10	133.60	134.70	2,010,620
2021-12-02	132.60	136.80	132.60	135.40	2,942,784
2021-12-01	131.00	134.00	131.00	133.80	1,806,754
2021-11-30	132.50	134.70	130.50	131.60	2,936,895
2021-11-29	133.70	134.90	132.30	132.70	2,443,450
2021-11-26	133.20	133.20	131.70	131.90	1,802,354
2021-11-25	135.60	136.30	134.60	135.80	807,293
2021-11-24	136.00	136.50	134.90	135.80	854,268
2021-11-23	134.70	135.80	133.90	135.60	1,548,054
2021-11-22	135.50	135.50	134.50	135.20	3,897,488
2021-11-19	136.40	136.60	134.80	135.00	1,358,175
2021-11-18	134.20	136.60	134.20	136.60	1,539,476
2021-11-17	134.00	135.60	133.90	134.80	6,290,600
2021-11-16	134.40	136.40	133.60	134.80	1,998,057
2021-11-15	133.50	136.80	130.20	134.00	5,216,346
2021-11-12	132.00	132.00	129.60	130.80	1,006,627
2021-11-11	129.10	131.70	129.10	131.50	2,657,412
2021-11-10	126.10	129.10	125.80	129.10	3,859,755
2021-11-09	129.00	129.00	125.50	126.10	1,141,295
2021-11-08	128.00	129.80	127.80	128.10	4,170,682
2021-11-05	130.00	132.60	129.30	129.30	2,288,186
2021-11-04	126.00	129.50	125.80	129.40	4,566,283
2021-11-03	126.50	126.70	125.30	126.00	1,854,057
2021-11-02	125.80	127.50	125.80	126.60	1,320,633
2021-11-01	127.00	127.20	126.10	126.80	818,484
2021-10-29	127.00	127.10	125.40	126.30	1,895,551
2021-10-28	126.00	126.90	125.80	126.20	794,589
2021-10-27	126.60	128.00	125.70	126.60	2,334,202
2021-10-26	128.50	129.40	126.70	126.70	2,042,150
2021-10-25	127.00	129.70	127.00	129.10	2,155,965
2021-10-22	125.50	128.50	125.50	127.90	1,163,209
2021-10-21	128.00	129.20	126.70	126.70	949,060
2021-10-20	128.40	130.00	128.40	128.80	1,745,386
2021-10-19	129.40	130.30	128.40	129.40	1,259,266
2021-10-18	128.80	130.60	128.80	129.40	1,842,327
2021-10-15	128.20	131.40	127.50	130.60	3,225,197
2021-10-14	125.00	128.40	125.00	128.10	2,054,942
2021-10-13	127.60	127.60	123.40	125.20	3,859,513
2021-10-12	124.80	126.50	124.30	124.50	2,705,196
2021-10-11	129.00	129.00	125.00	126.30	3,801,077
2021-10-08	128.60	128.60	126.80	127.10	1,859,842
2021-10-07	131.70	132.10	127.30	128.10	3,256,362
2021-10-06	130.80	131.50	130.00	130.70	1,615,452
2021-10-05	130.70	132.10	130.40	131.80	1,324,960
2021-10-04	133.10	133.10	130.00	130.60	2,051,748
2021-10-01	132.80	132.80	131.40	132.40	2,627,570
2021-09-30	136.10	136.30	132.70	134.00	3,327,021
2021-09-29	137.20	137.70	135.40	136.00	1,292,174
2021-09-28	135.50	137.40	135.50	136.60	1,782,795
2021-09-27	139.80	139.80	134.50	136.00	1,727,937
2021-09-24	140.00	140.00	135.60	135.60	1,844,868
2021-09-23	140.40	140.90	139.10	139.10	1,483,041
2021-09-22	137.80	140.40	137.00	140.00	3,125,701
2021-09-21	136.00	137.10	135.60	136.60	1,985,816
2021-09-20	132.50	136.10	132.50	135.90	7,333,597
2021-09-17	134.90	137.10	134.80	137.10	7,700,204
2021-09-16	135.60	135.70	134.90	135.00	1,613,137
2021-09-15	137.00	137.00	135.80	136.30	1,078,000
2021-09-14	137.00	137.10	135.60	136.50	5,018,093
2021-09-13	138.00	138.00	135.90	136.00	1,756,883
2021-09-10	136.50	137.10	135.70	136.20	3,631,083
2021-09-09	136.40	138.80	136.40	137.00	2,348,100
2021-09-08	137.00	140.00	137.00	139.00	2,356,312
2021-09-07	139.40	139.70	138.30	139.20	13,999,910
2021-09-06	135.80	139.00	135.70	139.00	4,113,359
2021-09-03	136.40	136.50	134.60	136.20	2,280,475
2021-09-02	134.00	135.90	133.30	135.70	5,505,017
2021-09-01	135.00	135.50	133.00	133.20	4,750,938
2021-08-31	132.40	133.50	130.20	133.30	3,277,077
2021-08-30	132.30	132.30	132.30	132.30	0
2021-08-27	134.00	134.00	131.30	132.30	2,104,470
2021-08-26	137.00	137.00	131.20	132.40	4,492,076
2021-08-25	134.60	134.80	132.40	134.00	2,949,165
2021-08-24	137.00	137.00	132.50	132.80	1,237,356
2021-08-23	137.50	137.50	134.60	134.80	1,625,045
2021-08-20	136.00	137.50	136.00	136.70	1,061,476
2021-08-19	137.30	138.10	136.90	137.10	1,012,436
2021-08-18	138.80	140.90	138.80	139.10	1,782,239
2021-08-17	136.10	138.90	136.10	138.20	6,108,350
2021-08-16	138.00	138.90	137.20	137.20	1,157,667
2021-08-13	138.70	140.50	138.70	138.70	995,409
2021-08-12	140.00	140.30	138.80	139.00	1,648,130
2021-08-11	141.10	142.00	139.20	139.80	6,002,749
2021-08-10	138.50	141.40	138.50	141.20	1,062,505
2021-08-09	136.40	139.60	136.40	139.00	1,635,534
2021-08-06	139.10	141.30	139.10	139.40	1,958,419
2021-08-05	141.50	146.10	138.70	140.90	3,124,497
2021-08-04	141.30	142.70	140.50	140.60	1,574,310
2021-08-03	140.80	143.50	140.80	141.90	1,413,881
2021-08-02	138.10	143.70	138.10	142.20	1,538,529
2021-07-30	140.90	141.80	139.10	141.40	3,269,387
2021-07-29	143.00	143.60	140.30	142.20	1,318,056
2021-07-28	143.70	143.70	142.00	142.80	899,819
2021-07-27	141.90	142.80	140.20	142.50	1,054,208
2021-07-26	143.70	143.70	141.60	141.90	1,052,815
2021-07-23	138.40	143.50	138.40	143.20	1,115,176
2021-07-22	142.00	142.90	141.30	141.90	1,058,992
2021-07-21	139.70	142.10	138.00	141.50	1,353,966
2021-07-20	143.70	143.70	139.80	140.00	2,753,390
2021-07-19	143.70	143.70	139.50	139.90	1,755,303
2021-07-16	143.20	144.00	142.50	142.70	1,263,606
2021-07-15	141.00	143.40	141.00	142.10	1,241,537
2021-07-14	145.90	145.90	143.10	143.40	1,289,537
2021-07-13	144.70	145.90	144.50	145.80	1,112,825
2021-07-12	143.00	145.30	142.40	144.50	1,750,903
2021-07-09	142.90	143.80	142.40	143.60	1,784,568
2021-07-08	143.50	144.10	141.90	142.50	4,045,870
2021-07-07	142.40	144.90	142.40	144.30	2,940,219
2021-07-06	143.00	143.00	140.80	141.80	3,665,933
2021-07-05	137.00	143.30	137.00	142.20	2,066,188
2021-07-02	139.80	140.40	139.20	140.40	2,231,662
2021-07-01	136.70	140.00	136.20	139.20	6,946,495
2021-06-30	138.90	141.00	135.20	135.70	6,862,281
2021-06-29	132.20	137.60	132.20	137.50	4,969,274
2021-06-28	133.00	133.80	132.00	132.50	3,018,523
2021-06-25	129.80	131.50	129.00	131.50	1,749,554
2021-06-24	131.80	132.60	129.40	129.40	2,092,464
2021-06-23	132.90	133.10	131.90	131.90	1,605,800
2021-06-22	128.50	133.90	128.50	132.90	2,548,591
2021-06-21	130.20	132.20	129.80	131.70	4,531,059
2021-06-18	134.40	135.40	132.00	132.10	6,482,276
2021-06-17	137.00	137.00	134.80	135.00	3,109,447
2021-06-16	143.70	143.70	136.70	137.10	2,623,817
2021-06-15	144.00	144.20	140.30	140.30	3,590,368
2021-06-14	142.30	143.20	140.10	142.00	5,655,091
2021-06-11	134.10	137.30	134.10	135.70	2,597,030
2021-06-10	135.40	137.20	135.20	135.50	2,425,638
2021-06-09	136.00	136.80	134.40	134.60	3,446,517
2021-06-08	140.00	140.00	135.80	137.10	7,795,004
2021-06-07	135.30	137.20	135.00	136.20	2,502,444
2021-06-04	133.20	135.30	133.20	134.80	7,731,727
2021-06-03	135.20	136.10	134.20	134.20	2,886,225
2021-06-02	136.50	136.50	134.60	135.20	1,199,518
2021-06-01	132.60	136.10	132.60	135.10	1,899,835
2021-05-28	135.00	137.00	135.00	135.00	1,731,343
2021-05-27	137.00	137.00	135.80	135.90	3,024,279
2021-05-26	135.00	137.30	135.00	135.70	8,534,571
2021-05-25	135.60	137.10	135.60	135.90	1,084,882
2021-05-24	134.00	136.90	134.00	136.10	1,435,717
2021-05-21	135.70	136.70	135.20	135.20	891,002
2021-05-20	136.30	136.50	133.10	136.30	5,851,102
2021-05-19	133.20	134.90	132.60	132.70	2,515,210
2021-05-18	136.30	136.30	134.40	134.50	2,117,895
2021-05-17	136.10	137.30	135.10	135.10	1,887,215
2021-05-14	140.00	140.00	135.60	136.10	1,832,873
2021-05-13	138.30	138.30	135.90	137.20	2,512,564
2021-05-12	138.00	141.60	138.00	139.40	5,898,509
2021-05-11	141.60	141.60	138.70	140.40	2,559,333
2021-05-10	146.10	146.10	141.90	141.90	2,008,926
2021-05-07	144.00	145.10	143.10	144.80	1,653,552
2021-05-06	144.00	144.00	142.20	142.70	6,400,756
2021-05-05	143.40	143.40	141.20	143.00	1,687,803
2021-05-04	139.00	144.00	139.00	141.30	2,847,807
2021-04-30	142.00	142.80	140.00	140.10	4,026,796
2021-04-29	143.00	145.70	140.80	142.10	6,037,461
2021-04-28	147.00	147.00	143.70	145.00	2,923,359
2021-04-27	145.20	148.10	141.60	143.80	2,772,602
2021-04-26	141.20	142.60	141.10	141.40	1,562,939
2021-04-23	141.90	142.30	139.70	141.20	1,247,522
2021-04-22	143.90	143.90	140.80	141.90	2,150,433
2021-04-21	141.50	143.70	139.40	140.40	1,113,046
2021-04-20	142.90	145.00	141.80	142.00	7,921,421
2021-04-19	142.00	144.30	142.00	143.40	1,320,159
2021-04-16	139.30	143.90	139.30	143.50	3,361,467
2021-04-15	143.00	143.10	141.20	142.70	1,183,256
2021-04-14	142.40	142.40	140.80	141.40	1,097,891
2021-04-13	136.80	142.40	136.80	141.20	1,766,012
2021-04-12	143.80	143.80	139.40	140.00	1,809,036
2021-04-09	144.20	144.20	140.00	140.00	5,336,924
2021-04-08	141.50	142.80	140.60	140.90	2,480,006
2021-04-07	140.40	144.10	140.40	141.00	6,115,671
2021-04-06	140.00	142.00	139.10	140.70	2,171,907
2021-04-01	141.10	141.10	137.40	138.80	1,705,568
2021-03-31	135.50	138.20	135.50	137.60	1,609,367
2021-03-30	136.00	139.80	135.80	136.40	967,323
2021-03-29	143.70	143.70	137.80	138.10	1,364,446
2021-03-26	136.30	140.80	136.30	140.20	1,626,921
2021-03-25	140.30	140.40	138.00	138.90	2,284,369
2021-03-24	141.80	141.80	137.60	138.60	1,669,159
2021-03-23	138.30	141.30	138.30	138.40	2,500,328
2021-03-22	138.60	142.20	137.90	142.10	1,745,367
2021-03-19	140.00	140.00	137.20	139.60	6,872,027
2021-03-18	139.30	140.70	137.90	139.90	2,298,783
2021-03-17	140.00	141.50	137.70	139.50	3,420,426
2021-03-16	131.00	137.70	130.60	137.40	6,519,396
2021-03-15	129.00	130.70	127.00	130.70	5,021,433
2021-03-12	130.30	130.30	126.00	126.70	2,214,833
2021-03-11	126.50	128.30	126.40	127.50	2,836,826
2021-03-10	126.80	128.60	125.70	126.30	5,135,463
2021-03-09	126.50	130.20	126.10	128.70	2,428,731
2021-03-08	130.00	130.00	127.10	127.10	2,246,592
2021-03-05	129.40	130.50	127.20	127.60	2,667,102
2021-03-04	128.50	131.30	128.00	130.00	1,583,877
2021-03-03	128.80	130.90	128.00	129.30	2,121,821
2021-03-02	129.00	129.00	127.10	128.00	1,524,578
2021-03-01	131.50	132.50	127.30	127.60	2,675,432
2021-02-26	130.70	134.30	126.90	130.00	9,922,179
2021-02-25	139.00	142.40	133.00	133.20	7,815,301
2021-02-24	126.60	130.20	124.30	129.20	3,307,357
2021-02-23	126.90	126.90	124.00	125.20	2,980,295
2021-02-22	121.10	124.90	119.90	124.00	4,130,944
2021-02-19	125.90	125.90	120.60	121.70	4,263,277
2021-02-18	126.90	126.90	122.20	122.20	1,309,128
2021-02-17	124.80	125.20	123.40	123.90	6,469,832
2021-02-16	125.40	131.00	124.70	125.40	4,816,828
2021-02-15	121.10	121.10	119.30	119.70	1,623,413
2021-02-12	121.00	121.10	118.90	119.00	1,434,348
2021-02-11	122.60	122.60	118.70	120.30	1,755,669
2021-02-10	121.60	121.80	118.40	119.40	2,338,334
2021-02-09	117.50	121.80	117.50	121.50	1,963,738
2021-02-08	117.40	118.30	116.30	118.00	2,484,084
2021-02-05	119.40	119.40	117.20	117.20	2,789,522
2021-02-04	119.80	121.40	118.40	118.60	2,761,684
2021-02-03	119.40	121.40	119.20	119.80	2,059,478
2021-02-02	119.60	119.60	117.60	118.60	3,353,745
2021-02-01	115.40	119.10	115.40	116.90	2,274,740
2021-01-29	116.00	118.30	116.00	117.30	3,252,481
2021-01-28	117.80	119.20	117.10	117.70	2,736,355
2021-01-27	120.00	121.60	118.90	118.90	4,031,703
2021-01-26	122.60	123.20	121.30	121.30	1,567,482
2021-01-25	123.00	123.50	121.60	122.20	1,859,451
2021-01-22	121.80	123.40	121.30	122.80	8,906,397
2021-01-21	126.80	126.80	122.90	122.90	2,928,653
2021-01-20	124.00	124.70	122.70	123.60	1,975,028
2021-01-19	129.00	129.00	123.90	124.20	1,759,237
2021-01-18	120.80	126.40	120.80	125.80	1,721,117
2021-01-15	125.20	125.30	121.40	122.70	3,078,866
2021-01-14	123.00	127.60	123.00	125.10	1,782,833
2021-01-13	123.00	126.30	123.00	124.50	7,118,690
2021-01-12	124.80	127.30	124.10	125.30	2,117,870
2021-01-11	129.00	129.10	124.20	124.20	2,070,116
2021-01-08	128.60	129.30	127.60	128.00	2,357,893
2021-01-07	131.20	132.30	126.50	127.90	2,784,062
2021-01-06	129.80	131.60	127.80	129.50	3,253,909
2021-01-05	123.00	128.80	121.90	128.40	2,675,823
2021-01-04	121.90	124.20	120.10	123.80	3,778,231
2020-12-31	121.30	121.30	117.30	119.50	1,141,835
2020-12-30	119.70	123.40	119.70	120.70	1,922,760
2020-12-29	120.90	123.80	120.20	122.60	3,139,553
2020-12-24	118.10	119.70	118.10	118.30	1,479,892
2020-12-23	114.50	118.00	113.80	118.00	2,522,179
2020-12-22	116.50	116.50	113.70	115.80	1,895,506
2020-12-21	117.90	120.00	112.30	115.00	3,816,486
2020-12-18	121.00	123.70	119.80	120.40	6,256,966
2020-12-17	125.00	127.00	120.70	123.00	5,110,695
2020-12-16	117.30	120.00	115.20	120.00	3,494,818
2020-12-15	120.00	120.00	113.90	114.40	2,984,466
2020-12-14	115.00	119.80	115.00	119.00	2,401,640
2020-12-11	116.20	116.80	114.80	116.00	2,220,542
2020-12-10	116.00	116.80	114.20	116.30	1,605,076
2020-12-09	114.50	117.40	114.50	114.90	2,257,420
2020-12-08	118.00	119.10	114.00	114.90	3,473,005
2020-12-07	121.20	121.90	116.60	118.50	1,959,750
2020-12-04	118.70	123.90	118.70	121.50	3,169,103
2020-12-03	120.00	122.00	118.50	121.50	3,008,861
2020-12-02	116.50	120.10	115.80	118.40	1,993,705
2020-12-01	117.10	118.00	114.50	117.80	3,213,265
2020-11-30	120.00	120.20	113.60	113.60	4,458,291
2020-11-27	117.10	118.30	115.60	118.30	4,847,021
2020-11-26	120.60	120.60	116.40	117.60	1,743,896
2020-11-25	121.00	121.10	117.00	118.10	2,447,217
2020-11-24	118.00	122.10	117.30	121.00	3,924,432
2020-11-23	118.00	119.90	117.00	117.10	9,877,873
2020-11-20	118.80	123.00	117.00	119.00	5,578,050
2020-11-19	117.70	122.00	115.80	117.70	5,688,871
2020-11-18	117.20	117.20	113.60	114.70	3,514,544
2020-11-17	118.70	118.70	113.80	113.80	6,244,166
2020-11-16	120.70	121.20	117.00	117.00	3,460,493
2020-11-13	120.10	121.20	117.60	117.90	2,333,542
2020-11-12	114.20	121.20	113.80	119.10	6,662,524
2020-11-11	109.20	115.50	106.50	113.90	5,024,632
2020-11-10	113.10	113.10	106.00	106.60	3,943,370
2020-11-09	112.10	112.90	109.90	110.10	3,750,972
2020-11-06	109.80	110.90	107.00	108.80	1,643,433
2020-11-05	108.50	108.50	105.90	107.40	3,821,792
2020-11-04	109.90	110.80	107.20	107.20	4,695,219
2020-11-03	114.60	115.00	109.90	110.60	3,026,763
2020-11-02	128.80	128.80	110.90	112.20	6,024,760
2020-10-30	128.30	130.70	128.30	129.40	1,749,115
2020-10-29	129.50	131.10	128.30	129.90	2,024,457
2020-10-28	128.90	131.30	127.80	129.10	1,915,640
2020-10-27	134.90	134.90	130.10	131.30	1,125,558
2020-10-26	131.50	132.80	128.80	131.80	1,454,069
2020-10-23	131.60	134.90	130.20	131.40	1,787,698
2020-10-22	136.40	136.40	129.90	131.40	3,064,095
2020-10-21	132.80	134.50	129.90	133.00	3,082,543
2020-10-20	134.00	138.50	131.50	132.00	11,229,093
2020-10-16	138.50	140.40	131.70	138.00	15,743,245
2020-10-15	120.40	120.40	115.20	118.40	2,589,465
2020-10-14	124.20	124.20	119.80	119.90	2,175,442
2020-10-13	128.30	128.40	123.30	124.00	1,859,388
2020-10-12	125.50	129.00	125.50	127.70	1,830,954
2020-10-09	126.80	128.70	126.80	127.50	1,735,868
2020-10-08	121.50	129.10	121.50	128.00	6,719,519
2020-10-07	127.50	128.70	123.10	123.10	2,721,362
2020-10-06	128.60	129.90	126.50	128.60	1,544,733
2020-10-05	131.20	132.00	127.00	127.00	2,848,984
2020-10-02	130.70	132.50	129.70	129.90	2,755,147
2020-10-01	128.10	132.00	126.80	132.00	1,874,237
2020-09-30	126.10	128.20	125.00	127.20	1,992,663
2020-09-29	128.70	129.40	124.60	124.60	1,041,040
2020-09-28	128.40	130.80	127.00	128.90	1,149,370
2020-09-25	123.90	126.40	122.40	126.20	890,482
2020-09-24	124.80	126.90	123.00	123.00	1,391,671
2020-09-23	130.00	130.00	125.50	126.60	1,411,263
2020-09-22	121.70	128.80	121.70	127.20	2,154,879
2020-09-21	130.00	130.90	124.00	124.10	2,745,152
2020-09-18	131.40	132.00	129.00	131.50	3,175,420
2020-09-17	131.80	133.00	129.70	132.50	2,868,049
2020-09-16	137.00	139.40	133.00	133.50	2,097,820
2020-09-15	139.40	141.20	137.40	137.40	1,014,649
2020-09-14	138.30	142.70	137.70	140.10	3,429,312
2020-09-11	141.50	141.50	135.90	138.20	1,060,399
2020-09-10	140.60	141.20	138.50	140.75	518,680
2020-09-09	145.60	145.60	140.30	140.75	1,435,768
2020-09-08	143.70	143.70	139.10	142.05	1,170,054
2020-09-07	140.50	142.20	139.50	141.60	1,187,156
2020-09-04	135.10	140.70	135.10	139.45	1,179,613
2020-09-03	144.00	144.10	137.50	138.60	1,370,295
2020-09-02	134.40	142.20	134.40	141.25	4,473,641
2020-09-01	140.20	141.30	136.70	137.35	9,071,209
2020-08-28	143.60	143.60	138.80	140.10	2,761,498
2020-08-27	140.60	141.90	139.00	141.40	1,756,584
2020-08-26	140.00	140.20	137.70	140.05	4,789,897
2020-08-25	134.80	140.20	134.80	138.80	1,227,168
2020-08-24	136.00	138.30	136.00	138.20	872,516
2020-08-21	136.20	137.80	135.00	135.90	1,024,581
2020-08-20	137.30	137.30	134.90	136.15	1,180,765
2020-08-19	136.70	137.40	133.50	137.20	1,728,403
2020-08-18	135.90	137.30	134.90	135.50	1,378,478
2020-08-17	141.30	141.30	135.40	137.00	4,268,551
2020-08-14	139.40	139.40	136.50	137.90	2,066,749
2020-08-13	138.00	141.50	138.00	140.25	2,890,746
2020-08-12	138.10	138.40	134.60	138.00	2,075,305
2020-08-11	142.50	142.50	136.60	138.00	2,644,591
2020-08-10	143.60	143.60	138.00	139.05	2,815,205
2020-08-07	143.70	145.70	139.00	140.10	5,084,527
2020-08-06	169.40	171.50	140.80	144.20	13,095,043
2020-08-05	163.90	169.40	163.20	169.20	2,328,429
2020-08-04	163.90	166.10	162.90	165.40	1,945,412
2020-08-03	162.40	165.90	159.20	165.70	1,315,070
2020-07-31	162.60	163.60	158.60	159.85	5,134,026
2020-07-30	165.50	166.00	164.40	165.35	1,058,370
2020-07-29	160.20	167.20	160.20	165.35	2,121,041
2020-07-28	159.00	164.30	159.00	164.05	1,240,981
2020-07-27	160.60	163.00	156.80	162.85	1,184,432
2020-07-24	157.30	157.40	155.90	156.90	703,892
2020-07-23	154.40	160.20	154.40	159.95	1,289,504
2020-07-22	154.10	158.40	154.10	157.45	655,959
2020-07-21	161.20	161.20	156.60	157.40	1,036,288
2020-07-20	156.10	157.80	155.80	155.95	2,336,048
2020-07-17	154.10	157.30	154.10	155.95	737,897
2020-07-16	158.30	158.80	156.20	156.35	730,873
2020-07-15	157.30	159.20	156.00	158.05	1,702,428
2020-07-14	156.00	156.00	153.50	155.75	636,992
2020-07-13	156.00	157.90	155.40	156.90	1,025,673
2020-07-10	150.60	158.20	150.60	156.00	1,668,229
2020-07-09	159.70	159.70	153.90	154.00	866,352
2020-07-08	155.30	157.10	155.20	155.85	821,129
2020-07-07	158.10	158.30	155.60	156.80	1,771,968
2020-07-06	160.00	160.00	156.00	157.60	755,747
2020-07-03	155.40	159.10	154.20	156.20	1,050,178
2020-07-02	156.10	156.40	153.10	155.10	950,041
2020-07-01	156.20	156.20	152.70	153.75	2,806,473
2020-06-30	152.00	154.80	151.00	155.25	726,277
2020-06-29	151.80	155.40	151.80	155.05	857,148
2020-06-26	153.20	155.90	152.00	151.90	478,966
2020-06-25	150.20	152.30	147.50	154.05	524,138
2020-06-24	155.70	155.70	153.20	154.95	738,392
2020-06-23	155.50	156.40	153.10	154.95	1,425,844
2020-06-22	152.90	155.80	152.40	154.65	1,774,825
2020-06-19	150.90	155.90	149.80	149.75	6,453,635
2020-06-18	154.20	154.20	149.20	149.75	3,536,711
2020-06-17	150.00	159.80	146.00	133.30	6,774,305
2020-06-16	132.20	135.20	131.70	133.30	796,883
2020-06-15	126.10	130.20	126.10	129.05	1,603,648
2020-06-12	127.60	131.50	127.40	128.95	704,541
2020-06-11	131.40	132.90	130.20	130.70	1,799,134
2020-06-10	134.50	137.10	134.20	134.75	837,547
2020-06-09	137.00	138.50	132.60	135.45	1,338,917
2020-06-08	139.50	140.60	136.10	138.20	1,195,328
2020-06-05	135.40	136.80	133.30	136.20	1,580,460
2020-06-04	129.30	133.80	129.30	132.05	2,642,995
2020-06-03	131.50	132.80	128.90	132.40	1,809,107
2020-06-02	133.70	134.70	127.50	129.15	1,096,856
2020-06-01	131.00	133.00	128.90	132.10	1,962,222
2020-05-29	127.00	130.40	127.00	128.55	907,374
2020-05-28	130.80	130.80	126.00	128.55	815,885
2020-05-27	132.80	133.90	126.70	132.05	4,858,838
2020-05-26	130.30	133.30	127.90	132.05	1,505,415
2020-05-22	125.00	129.70	122.60	126.30	864,339
2020-05-21	124.40	128.40	124.40	126.30	947,323
2020-05-20	128.00	131.90	127.10	127.50	1,785,218
2020-05-19	133.90	133.90	128.90	129.80	2,259,979
2020-05-18	126.30	131.50	126.30	130.60	687,627
2020-05-15	123.40	128.20	122.60	127.55	2,291,560
2020-05-14	128.10	128.10	122.20	122.65	1,854,593
2020-05-13	132.00	133.30	128.50	128.90	4,167,572
2020-05-12	127.00	136.50	127.00	135.30	2,116,045
2020-05-11	130.00	132.60	129.00	129.80	2,194,620
2020-05-07	133.80	133.80	129.10	129.80	1,158,142
2020-05-06	136.10	136.10	128.60	129.95	7,533,099
2020-05-05	129.90	135.40	128.50	132.85	2,713,952
2020-05-04	129.00	130.70	126.60	127.25	1,607,527
2020-05-01	125.20	131.20	125.20	128.80	1,628,034
2020-04-30	136.20	138.50	128.10	135.80	1,427,829
2020-04-29	131.20	136.20	130.00	135.80	1,886,589
2020-04-28	134.40	135.10	130.70	133.50	1,384,144
2020-04-27	131.90	135.20	131.10	133.50	1,081,944
2020-04-24	127.20	133.10	127.20	130.40	1,083,073
2020-04-23	126.00	129.90	125.40	129.20	1,619,763
2020-04-22	126.40	128.30	123.50	127.30	781,071
2020-04-21	128.70	130.60	127.00	127.30	1,088,831
2020-04-20	132.90	132.90	129.90	131.05	1,249,896
2020-04-17	130.40	135.00	128.60	130.45	2,531,558
2020-04-16	126.00	129.80	126.00	128.55	1,842,937
2020-04-15	134.80	134.80	126.30	126.75	1,587,095
2020-04-14	137.80	137.80	133.50	134.90	972,783
2020-04-09	129.00	135.70	127.40	134.90	2,720,614
2020-04-08	126.00	131.20	124.70	125.70	3,121,546
2020-04-07	128.10	131.90	126.80	125.15	6,701,146
2020-04-06	124.00	126.90	123.50	122.85	5,691,876
2020-04-03	121.00	124.60	120.80	123.70	137,327
2020-04-03	121.00	124.60	120.70	122.85	3,570,289
2020-04-02	121.50	124.20	118.00	123.70	2,696,784
2020-04-02	121.50	123.70	118.00	118.30	775,242
2020-04-01	120.80	122.90	117.20	119.70	2,151,422
2020-04-01	120.80	122.90	117.20	122.30	735,109
2020-03-31	125.20	127.40	119.40	122.10	857,232
2020-03-30	122.80	122.80	115.00	122.60	803,753
2020-03-27	124.20	125.40	121.20	126.15	798,105
2020-03-26	116.20	127.30	116.20	119.00	1,387,223
2020-03-25	114.80	119.80	112.60	112.25	942,137
2020-03-24	108.10	115.50	107.30	105.35	1,021,630
2020-03-23	97.00	108.00	97.00	107.95	619,791
2020-03-20	106.40	118.60	105.30	103.35	889,501
2020-03-19	108.50	115.60	104.80	106.95	1,556,705
2020-03-18	112.10	112.10	105.40	115.20	298,156
2020-03-17	110.70	116.50	110.30	110.15	3,198,843
2020-03-16	114.40	114.40	103.40	117.65	2,190,595
2020-03-13	125.00	128.60	119.80	122.85	1,111,448
2020-03-12	120.40	126.50	119.90	126.25	2,774,129
2020-03-11	133.40	136.70	130.00	134.30	954,434
2020-03-10	138.50	139.50	132.40	137.95	1,525,959
2020-03-09	131.30	142.10	129.50	146.00	1,724,395
2020-03-06	148.10	148.20	144.40	146.00	1,598,185
2020-03-05	155.30	155.30	150.40	152.25	1,044,002
2020-03-04	155.20	155.20	150.00	152.05	1,259,017
2020-03-03	153.40	153.50	149.90	150.60	1,687,685
2020-03-02	155.00	157.30	149.50	151.50	1,722,189
2020-02-28	149.30	151.60	145.40	152.90	3,595,945
2020-02-27	153.90	157.10	151.20	157.25	2,408,032
2020-02-26	153.50	156.90	150.90	150.35	2,433,884
2020-02-25	154.10	154.30	150.30	152.60	528,693
2020-02-24	154.30	154.90	150.50	157.35	661,465
2020-02-21	154.90	158.00	154.00	157.35	881,252
2020-02-20	158.90	159.50	154.70	154.85	1,703,186
2020-02-19	154.30	158.90	154.30	158.25	1,450,848
2020-02-18	156.40	157.00	154.60	156.20	1,686,528
2020-02-17	163.30	163.30	157.30	158.35	1,013,275
2020-02-14	156.50	161.90	156.50	159.30	1,247,387
2020-02-13	165.60	165.60	158.80	159.30	2,430,611
2020-02-12	162.70	167.60	162.70	163.35	787,027
2020-02-11	162.30	166.90	162.10	166.00	1,202,285
2020-02-10	160.00	162.50	160.00	161.60	1,016,484
2020-02-07	166.90	166.90	162.10	163.00	1,538,657
2020-02-06	169.00	169.00	164.40	165.40	1,753,315
2020-02-05	163.50	168.40	163.50	165.95	1,687,629
2020-02-04	159.90	163.50	159.90	163.50	712,533
2020-02-03	157.50	160.30	157.50	159.05	4,108,141
2020-01-31	159.60	161.90	157.50	159.50	494,635
2020-01-30	159.60	162.10	157.40	159.50	1,629,571
2020-01-29	165.80	166.40	161.60	162.05	1,227,272
2020-01-28	164.30	167.40	163.60	165.80	978,789
2020-01-27	164.10	168.00	163.20	166.80	1,628,290
2020-01-24	168.50	168.60	166.80	167.70	975,001
2020-01-23	168.80	168.80	164.90	166.10	1,144,076
2020-01-22	162.70	167.50	162.70	166.20	660,261
2020-01-21	163.60	166.40	163.60	165.50	1,545,995
2020-01-20	161.60	164.70	161.60	164.30	763,443
2020-01-17	159.10	164.80	159.10	163.50	761,911
2020-01-16	163.50	163.80	160.60	162.00	1,061,452
2020-01-15	159.00	162.90	159.00	162.05	2,223,293
2020-01-14	157.50	162.90	157.50	162.60	1,392,536
2020-01-13	166.80	166.80	160.20	160.65	1,355,427
2020-01-10	158.20	163.70	158.20	163.10	1,525,501
2020-01-09	163.10	163.10	158.90	160.75	867,894
2020-01-08	158.20	160.20	158.20	159.15	1,252,201
2020-01-07	159.00	160.60	158.30	159.90	1,631,939
2020-01-06	165.00	165.00	159.70	160.90	1,266,190
2020-01-03	162.20	164.80	162.20	162.75	1,591,323
2020-01-02	162.20	165.30	162.20	164.60	1,545,771
2019-12-31	162.50	164.00	161.50	162.40	722,155
2019-12-30	164.90	164.90	162.80	163.45	569,266
2019-12-27	163.20	163.90	161.30	163.95	757,588
2019-12-24	162.60	164.20	160.90	163.95	320,987
2019-12-23	158.40	162.80	158.40	161.45	1,099,195
2019-12-20	158.70	161.90	158.70	159.90	4,556,132
2019-12-19	162.50	162.50	158.90	159.80	1,672,096
2019-12-18	159.80	162.00	158.70	161.70	2,278,009
2019-12-17	162.20	163.50	159.70	161.10	5,319,823
2019-12-16	158.00	165.40	156.40	164.10	4,229,303
2019-12-13	153.70	164.60	153.70	157.20	8,763,937
2019-12-12	146.90	153.40	146.40	147.05	2,613,097
2019-12-11	149.90	149.90	143.70	145.95	3,015,021
2019-12-10	147.40	149.40	145.20	147.05	1,770,816
2019-12-09	147.70	150.00	146.50	149.95	2,190,132
2019-12-06	147.00	148.70	145.50	147.45	426,396
2019-12-05	146.20	149.00	146.20	146.80	992,556
2019-12-04	150.40	150.40	146.40	146.80	8,662,406
2019-12-03	151.50	153.30	148.00	149.30	8,382,264
2019-12-02	154.80	155.40	149.40	149.50	2,206,396
2019-11-29	158.80	159.80	155.50	155.90	1,737,623
2019-11-28	155.20	158.70	155.20	158.30	1,211,990
2019-11-27	157.30	158.40	155.70	157.95	2,245,204
2019-11-26	156.00	157.00	155.50	155.80	1,843,548
2019-11-25	155.10	157.70	154.20	154.90	1,539,101
2019-11-22	152.00	155.80	152.00	153.95	1,901,350
2019-11-21	153.70	155.30	151.90	152.65	1,493,527
2019-11-20	154.80	156.00	153.30	154.85	1,851,175
2019-11-19	159.30	159.50	155.70	155.70	1,301,018
2019-11-18	157.60	160.60	157.50	158.20	1,261,094
2019-11-15	156.60	158.40	155.80	158.20	1,137,114
2019-11-14	158.50	158.60	155.60	155.80	1,304,888
2019-11-13	158.50	160.90	158.50	159.00	964,944
2019-11-12	157.70	160.40	157.20	159.50	1,394,619
2019-11-11	155.40	158.70	155.40	158.10	1,990,621
2019-11-08	155.80	157.50	155.50	156.30	622,972
2019-11-07	156.20	157.60	155.80	156.45	2,145,389
2019-11-06	157.60	158.10	155.00	155.20	914,603
2019-11-05	154.70	157.80	154.70	157.70	1,217,696
2019-11-04	157.60	158.00	154.90	156.60	1,125,143
2019-11-01	157.20	157.90	154.50	156.50	1,896,721
2019-10-31	157.10	157.60	155.30	156.60	589,368
2019-10-30	157.80	158.20	154.80	156.45	1,834,925
2019-10-29	151.70	155.80	151.70	152.40	903,393
2019-10-28	151.40	152.70	149.80	152.40	1,351,425
2019-10-25	151.70	151.70	149.80	150.70	1,181,099
2019-10-24	150.30	151.70	150.00	151.25	910,198
2019-10-23	150.80	151.90	149.00	149.70	3,055,586
2019-10-22	154.60	155.60	151.40	151.55	1,720,233
2019-10-21	155.80	156.70	154.90	155.15	1,726,279
2019-10-18	155.50	156.90	153.50	156.20	1,329,718
2019-10-17	152.10	158.00	150.70	156.45	2,038,527
2019-10-16	154.60	155.40	151.60	153.35	2,442,777
2019-10-15	150.10	156.50	149.50	150.90	881,939
2019-10-14	151.80	152.20	146.50	150.90	821,441
2019-10-11	146.40	153.00	145.20	151.05	3,349,943
2019-10-10	146.90	146.90	144.40	145.95	1,763,359
2019-10-09	146.40	146.50	145.50	145.95	1,084,090
2019-10-08	146.60	148.40	145.50	146.35	1,703,456
2019-10-07	149.20	149.20	146.20	147.20	937,638
2019-10-04	142.90	147.00	142.90	146.50	888,293
2019-10-03	142.00	143.90	140.90	143.30	1,058,700
2019-10-02	146.10	146.90	142.40	147.20	829,889
2019-10-01	146.60	149.20	145.60	147.20	20,074,336
2019-09-30	149.10	149.40	146.60	148.70	1,298,348
2019-09-27	148.00	148.70	145.90	147.00	1,050,761
2019-09-26	145.90	147.90	145.70	147.10	856,835
2019-09-25	148.80	149.80	145.10	146.50	887,574
2019-09-24	148.50	150.20	148.10	149.95	709,553
2019-09-23	151.30	152.30	148.80	148.80	783,696
2019-09-20	148.90	152.50	147.30	151.75	12,676,019
2019-09-19	149.90	150.30	148.40	148.80	1,315,582
2019-09-18	150.00	150.20	148.00	149.40	2,387,422
2019-09-17	148.60	150.40	148.60	149.70	697,253
2019-09-16	151.00	151.10	148.30	149.40	6,687,086
2019-09-13	152.00	152.50	150.70	151.20	1,084,411
2019-09-12	150.00	151.90	149.10	151.70	1,199,028
2019-09-11	147.10	152.10	147.10	149.30	2,533,272
2019-09-10	148.40	149.30	146.30	148.60	1,514,674
2019-09-09	148.40	149.10	147.20	147.80	3,451,021
2019-09-06	147.60	148.40	146.40	148.20	951,060
2019-09-05	148.70	148.70	146.10	147.30	5,752,657
2019-09-04	148.30	148.30	144.90	147.00	4,856,528
2019-09-03	147.30	148.30	146.20	147.50	2,343,551
2019-09-02	146.70	148.40	145.00	147.70	1,291,796
2019-08-30	142.90	147.50	142.60	142.20	1,364,856
2019-08-29	141.10	143.20	141.10	141.95	812,367
2019-08-28	142.70	142.70	140.20	141.95	1,296,432
2019-08-27	142.00	142.50	140.40	142.00	2,501,400
2019-08-23	142.40	142.70	140.90	141.50	342,553
2019-08-22	141.30	142.60	140.90	141.50	883,694
2019-08-21	141.90	142.40	141.00	141.80	895,940
2019-08-20	141.30	143.10	141.30	142.25	1,078,612
2019-08-19	141.80	143.60	138.80	140.65	1,474,382
2019-08-16	136.30	141.90	136.30	141.10	1,744,508
2019-08-15	139.20	141.80	138.50	139.80	2,918,261
2019-08-14	143.00	144.50	139.20	139.80	1,289,225
2019-08-13	141.60	142.90	139.50	142.10	2,168,721
2019-08-12	138.10	142.80	138.10	140.60	4,108,333
2019-08-09	140.60	142.10	138.80	139.30	1,264,079
2019-08-08	140.10	142.40	139.30	141.30	1,113,202
2019-08-07	139.90	140.80	138.20	139.05	2,481,210
2019-08-06	138.80	143.70	138.40	138.50	1,106,478
2019-08-05	142.70	143.90	141.30	142.30	1,530,993
2019-08-02	146.60	148.80	143.90	144.70	1,396,213
2019-08-01	145.40	147.50	143.40	147.05	1,943,294
2019-07-31	140.90	149.00	140.90	146.90	3,482,064
2019-07-30	144.30	144.30	139.10	140.15	1,255,568
2019-07-29	137.90	142.70	137.90	141.35	1,093,630
2019-07-26	139.70	142.10	139.70	141.40	951,303
2019-07-25	144.40	144.40	139.20	140.80	975,312
2019-07-24	142.50	143.10	140.70	142.55	1,504,981
2019-07-23	144.00	144.00	141.30	141.85	935,465
2019-07-22	143.00	143.80	141.50	143.60	905,042
2019-07-19	143.40	144.20	142.70	143.55	700,728
2019-07-18	143.90	144.90	141.70	142.50	895,903
2019-07-17	143.50	143.50	141.80	143.35	1,391,109
2019-07-16	140.30	143.60	140.30	142.70	1,645,669
2019-07-15	141.60	142.60	140.60	141.60	1,483,274
2019-07-12	139.50	142.30	138.80	141.75	1,373,817
2019-07-11	138.90	139.90	138.40	139.50	784,031
2019-07-10	139.80	139.80	138.50	139.00	522,442
2019-07-09	137.60	140.10	137.50	139.10	1,099,855
2019-07-08	140.90	141.70	136.20	138.85	1,267,098
2019-07-05	141.30	142.90	139.60	139.90	1,290,980
2019-07-04	143.00	143.40	142.10	142.95	898,429
2019-07-03	142.10	145.80	142.10	144.85	917,800
2019-07-02	145.10	145.80	142.30	145.60	1,602,638
2019-07-01	144.30	145.20	142.90	144.05	1,737,761
2019-06-28	142.70	145.80	142.70	143.45	3,018,870
2019-06-27	137.60	146.50	137.60	143.50	5,445,948
2019-06-26	136.90	138.40	134.10	135.40	1,844,794
2019-06-25	138.80	139.40	138.00	139.00	1,097,093
2019-06-24	139.50	139.90	137.60	139.55	1,543,659
2019-06-21	138.30	139.70	137.90	138.70	2,607,568
2019-06-20	137.80	139.00	136.80	138.70	1,013,795
2019-06-19	139.50	139.60	136.40	136.55	993,937
2019-06-18	135.40	139.80	135.40	138.90	2,320,000
2019-06-17	135.50	137.50	135.20	136.65	4,938,357
2019-06-14	134.00	136.80	134.00	135.70	2,120,537
2019-06-13	132.50	135.30	132.10	134.40	1,528,699
2019-06-12	134.70	136.90	133.10	133.65	1,038,768
2019-06-11	132.30	133.50	131.20	133.00	1,968,311
2019-06-10	129.00	132.80	129.00	132.50	792,491
2019-06-07	129.90	132.30	129.50	130.00	1,243,811
2019-06-06	128.50	130.70	128.10	130.50	1,149,377
2019-06-05	128.70	131.30	128.20	129.45	1,304,218
2019-06-04	129.70	130.80	128.60	129.55	1,303,283
2019-06-03	133.30	133.30	130.70	131.30	1,708,710
2019-05-31	134.50	135.50	131.50	135.30	1,736,078
2019-05-30	133.00	136.30	132.00	135.30	6,364,310
2019-05-29	134.10	134.50	129.90	131.80	3,728,738
2019-05-28	129.50	132.90	129.50	131.30	4,241,853
2019-05-24	132.50	134.10	129.50	130.30	7,707,663
2019-05-23	123.00	133.30	121.30	130.10	4,427,748
2019-05-22	122.60	123.50	120.80	121.35	1,142,178
2019-05-21	123.10	124.40	122.20	123.10	1,060,350
2019-05-20	124.10	125.70	122.00	122.20	845,677
2019-05-17	126.40	126.40	124.80	125.00	1,395,973
2019-05-16	124.00	126.60	124.00	126.00	950,593
2019-05-15	120.70	125.50	120.70	125.00	1,581,961
2019-05-14	120.30	123.70	119.90	123.65	1,518,348
2019-05-13	119.80	122.80	119.80	120.30	1,227,848
2019-05-10	120.10	123.70	120.10	122.45	1,154,633
2019-05-09	127.40	127.40	121.40	121.80	1,138,658
2019-05-08	125.10	127.80	124.20	126.45	1,840,567
2019-05-07	128.90	129.70	124.10	124.35	2,318,820
2019-05-03	126.00	129.10	124.50	128.80	3,110,600
2019-05-02	124.20	124.60	122.70	124.35	963,615
2019-05-01	123.60	125.50	123.60	125.30	796,751
2019-04-30	123.70	125.00	123.70	124.15	2,264,892
2019-04-29	123.70	124.50	122.70	123.70	968,544
2019-04-26	124.60	124.60	122.00	122.85	1,101,390

Share	Price	Change
C4x Discry Hdgs (C4XD)	12.00	27.32%
Oracle Power (ORCP)	0.032	26.98%
Dillistone (DSG)	11.50	21.05%
Proteome (PRM)	4.15	18.23%
Darktrace (DARK)	602.00	16.44%

Share	Price	Change
Indus Gas (INDI)	7.50	-36.71%
R&Q Insurance (RQIH)	2.26	-11.95%
Redx Pharma (REDX)	9.00	-10%
Aukett Swanke (AUK)	1.40	-9.68%
Ukrproduct (UKR)	2.24	-9.68%

Share	Price	Volume
Cap-xx (CPX)	0.0855	396,386,385
88 Energy (88E)	0.1675	322,859,061
Mosman Oil Gas (MSMN)	0.018	270,486,300
Lloyds (LLOY)	52.30	196,219,976
Beacon Energy. (BCE)	0.0575	196,198,150