TIGT.L Share History

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

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

Date	Open	High	Low	Close	Volume
2024-03-25	69.60	69.60	69.60	69.60	0
2024-03-22	69.60	69.60	69.60	69.60	0
2024-03-21	69.60	69.60	69.60	69.60	0
2024-03-20	69.60	69.60	69.60	69.60	0
2024-03-19	69.60	69.60	69.60	69.60	0
2024-03-18	69.60	69.60	69.60	69.60	0
2024-03-15	69.60	69.60	69.60	69.60	0
2024-03-14	69.60	69.60	69.60	69.60	0
2024-03-13	69.00	69.60	69.00	69.60	533,959
2024-03-12	69.80	69.80	69.40	69.40	401,983
2024-03-11	69.00	69.20	69.00	69.00	356,770
2024-03-08	69.20	69.20	69.00	69.20	333,436
2024-03-07	69.20	69.20	69.20	69.20	558,748
2024-03-06	69.40	69.40	69.00	69.00	1,661,107
2024-03-05	68.80	69.60	68.80	69.00	635,575
2024-03-04	69.20	70.00	69.00	69.00	550,570
2024-03-01	69.40	69.40	69.00	69.20	1,256,534
2024-02-29	68.80	69.40	68.80	69.00	318,331
2024-02-28	69.80	69.80	69.40	69.40	1,076,084
2024-02-27	70.20	70.20	70.00	70.00	772,192
2024-02-26	70.20	70.20	70.20	70.20	367,430
2024-02-23	70.20	70.20	70.20	70.20	157,925
2024-02-22	70.60	70.60	70.00	70.00	267,380
2024-02-21	69.80	70.20	69.80	70.00	875,983
2024-02-20	69.40	70.00	69.40	70.20	406,685
2024-02-19	69.60	69.80	69.40	69.80	482,562
2024-02-16	69.20	69.80	69.20	69.40	305,225
2024-02-15	69.40	69.40	69.00	69.20	443,239
2024-02-14	69.00	69.80	69.00	69.20	429,878
2024-02-13	70.40	70.40	68.80	70.20	1,200,119
2024-02-12	70.40	70.40	69.80	69.90	2,874,786
2024-02-09	69.80	70.40	69.80	70.40	7,814,160
2024-02-08	70.00	70.00	70.00	70.00	1,049,481
2024-02-07	69.60	70.20	69.60	69.60	224,027
2024-02-06	69.40	69.60	69.40	69.60	465,625
2024-02-05	69.60	69.80	69.60	69.80	794,570
2024-02-02	69.00	69.80	69.00	69.60	527,576
2024-02-01	69.00	70.00	69.00	70.00	498,017
2024-01-31	69.20	69.80	69.20	69.80	1,391,624
2024-01-30	69.40	69.40	68.80	69.50	549,376
2024-01-29	69.20	69.40	69.20	69.40	639,453
2024-01-26	69.20	70.60	69.00	69.50	1,366,210
2024-01-25	68.80	68.80	68.60	69.30	236,660
2024-01-24	68.60	69.60	68.60	68.60	121,502
2024-01-23	68.40	68.40	68.40	69.30	242,173
2024-01-22	68.40	69.40	68.40	68.60	1,120,259
2024-01-19	68.60	68.60	68.40	68.40	159,864
2024-01-18	69.60	69.60	68.40	68.40	169,419
2024-01-17	68.20	69.00	68.20	69.00	362,641
2024-01-16	68.80	69.20	68.60	68.60	244,437
2024-01-15	68.80	70.00	68.80	70.00	136,018
2024-01-12	68.40	68.80	68.40	68.60	468,342
2024-01-11	68.40	68.40	68.40	68.40	360,872
2024-01-10	68.60	68.60	68.60	68.70	801,088
2024-01-09	68.60	69.00	68.40	68.80	243,421
2024-01-08	68.00	68.20	68.00	68.80	175,806
2024-01-05	69.40	69.40	68.00	68.00	283,325
2024-01-04	69.00	69.00	69.00	69.00	133,003
2024-01-03	69.60	69.80	69.00	69.00	287,928
2024-01-02	69.80	69.80	69.00	69.00	63,742
2024-01-01	69.20	69.20	69.20	69.20	0
2023-12-29	69.80	69.80	69.20	69.20	383,244
2023-12-28	69.20	69.80	69.20	69.40	414,278
2023-12-27	69.40	70.20	69.00	70.20	196,842
2023-12-26	70.80	70.80	70.80	70.80	0
2023-12-25	70.80	70.80	70.80	70.80	0
2023-12-22	69.00	70.80	68.80	70.80	238,790
2023-12-21	68.80	69.40	68.80	69.40	160,799
2023-12-20	68.80	70.00	68.60	69.60	828,760
2023-12-19	68.80	69.00	68.00	68.00	271,308
2023-12-18	68.40	68.80	68.20	68.60	246,774
2023-12-15	68.60	69.60	68.00	69.40	1,653,370
2023-12-14	69.60	69.80	68.80	69.00	531,917
2023-12-13	68.80	68.80	68.40	68.40	626,017
2023-12-12	68.40	68.40	67.60	67.60	249,288
2023-12-11	67.00	68.60	67.00	68.60	335,757
2023-12-08	66.80	68.20	66.80	68.20	602,176
2023-12-07	67.80	68.00	67.40	67.40	173,975
2023-12-06	68.00	68.60	67.20	67.20	1,307,514
2023-12-05	67.00	67.00	67.00	67.00	270,457
2023-12-04	66.80	66.80	66.80	66.80	754,936
2023-12-01	67.00	67.00	66.80	66.80	2,558,303
2023-11-30	66.80	67.00	66.80	67.00	407,916
2023-11-29	67.00	67.00	67.00	67.00	238,873
2023-11-28	67.20	67.20	67.00	67.20	580,428
2023-11-27	66.40	66.40	66.40	66.40	403,410
2023-11-24	66.60	66.60	66.00	66.00	219,703
2023-11-23	66.00	66.00	66.00	66.00	546,940
2023-11-22	66.00	67.00	66.00	66.00	184,198
2023-11-21	66.00	66.00	65.80	65.80	177,823
2023-11-20	66.00	66.80	66.00	66.00	119,184
2023-11-17	67.00	67.00	66.20	66.20	180,290
2023-11-16	65.60	65.60	65.40	65.60	366,663
2023-11-15	65.20	66.00	65.20	65.40	369,721
2023-11-14	64.00	65.00	64.00	64.20	226,552
2023-11-13	64.80	64.80	64.80	64.80	244,329
2023-11-10	63.60	64.40	63.60	64.20	527,546
2023-11-09	64.40	64.60	64.40	64.60	222,169
2023-11-08	64.20	64.20	63.80	63.80	930,580
2023-11-07	63.80	63.80	63.80	63.80	476,061
2023-11-06	64.80	64.80	63.80	63.80	532,019
2023-11-03	66.20	66.20	65.00	65.20	2,725,290
2023-11-02	67.20	67.20	66.00	66.00	2,728,297
2023-11-01	65.80	66.60	65.80	66.30	130,577
2023-10-31	66.20	66.40	65.80	65.80	447,975
2023-10-30	65.80	66.40	65.80	65.80	459,937
2023-10-27	66.00	66.40	65.80	65.80	638,755
2023-10-26	66.00	66.20	65.40	66.10	532,649
2023-10-25	66.60	66.80	66.20	66.80	337,119
2023-10-24	66.80	66.80	66.60	66.60	421,757
2023-10-23	67.00	67.00	66.60	67.10	103,890
2023-10-20	67.20	67.20	67.20	67.40	748,628
2023-10-19	67.60	67.60	67.60	67.60	234,256
2023-10-18	68.00	68.00	68.00	68.00	1,398,048
2023-10-17	69.00	69.00	67.80	68.00	285,013
2023-10-16	67.60	67.80	67.60	67.80	590,961
2023-10-13	68.00	68.00	68.00	68.30	160,143
2023-10-12	68.00	68.80	68.00	68.80	245,849
2023-10-11	68.80	69.20	68.80	69.20	216,906
2023-10-10	69.00	69.40	68.60	69.40	148,237
2023-10-09	67.80	68.40	67.80	68.40	648,952
2023-10-06	68.40	68.40	68.20	68.20	235,990
2023-10-05	68.20	68.40	67.60	68.40	130,935
2023-10-04	68.00	68.80	67.80	68.20	355,218
2023-10-03	68.00	68.00	68.00	68.00	1,168,936
2023-10-02	70.40	70.40	68.20	70.00	332,867
2023-09-29	69.20	69.20	69.00	69.20	120,352
2023-09-28	70.00	70.00	70.00	70.00	102,309
2023-09-27	69.20	69.60	68.80	68.80	141,552
2023-09-26	69.20	71.00	69.00	71.00	919,710
2023-09-25	70.20	70.40	69.40	69.40	124,874
2023-09-22	70.00	71.00	70.00	70.40	190,535
2023-09-21	70.80	71.20	70.40	71.20	371,662
2023-09-20	71.40	71.40	71.20	71.20	144,949
2023-09-19	70.20	70.20	69.80	69.80	448,225
2023-09-18	70.00	71.60	70.00	70.20	621,737
2023-09-15	71.00	71.20	70.60	71.20	559,784
2023-09-14	69.40	70.80	69.40	70.80	776,459
2023-09-13	69.00	70.60	69.00	70.60	330,566
2023-09-12	69.80	69.80	69.00	69.00	70,174
2023-09-11	69.60	69.60	69.40	69.40	373,554
2023-09-08	69.60	69.80	69.40	69.90	499,156
2023-09-07	69.00	69.00	69.00	69.00	52,135
2023-09-06	68.60	69.80	68.40	69.20	264,859
2023-09-05	69.20	69.20	69.00	69.20	557,285
2023-09-04	69.60	69.60	69.60	69.60	74,270
2023-09-01	68.60	68.60	68.60	68.60	115,965
2023-08-31	69.20	69.20	69.20	69.20	222,443
2023-08-30	69.00	69.20	69.00	69.20	635,647
2023-08-29	68.80	69.00	68.80	69.40	330,766
2023-08-28	68.90	68.90	68.90	68.90	0
2023-08-25	67.60	68.60	67.60	68.90	567,212
2023-08-24	68.60	68.60	67.80	67.80	1,611,834
2023-08-23	68.40	68.60	68.00	69.30	136,850
2023-08-22	67.80	67.80	67.20	67.40	304,268
2023-08-21	67.80	67.80	67.20	67.20	296,427
2023-08-18	67.40	67.80	67.40	67.40	145,707
2023-08-17	68.20	68.20	67.80	67.80	375,894
2023-08-16	68.60	68.60	68.40	68.40	373,613
2023-08-15	69.40	69.40	68.80	69.10	100,741
2023-08-14	69.60	69.80	69.40	69.90	414,813
2023-08-11	70.40	70.40	69.60	69.90	203,031
2023-08-10	69.80	70.00	69.80	70.30	494,362
2023-08-09	69.60	70.00	69.20	69.70	272,116
2023-08-08	69.40	69.40	69.20	69.20	360,824
2023-08-07	68.80	69.60	68.80	69.60	595,155
2023-08-04	69.00	69.00	68.80	68.80	790,385
2023-08-03	69.80	69.80	69.20	69.20	103,595
2023-08-02	70.00	70.20	70.00	70.20	571,711
2023-08-01	70.40	70.80	70.40	70.80	401,558
2023-07-31	70.80	70.80	70.80	70.80	1,013,260
2023-07-28	71.00	71.00	71.00	71.00	260,476
2023-07-27	70.80	71.80	70.80	71.00	196,648
2023-07-26	70.40	70.60	70.20	70.60	412,242
2023-07-25	70.40	70.40	70.00	70.20	420,211
2023-07-24	71.00	71.00	70.00	70.00	488,533
2023-07-21	70.60	71.40	70.20	71.40	290,760
2023-07-20	70.60	71.20	70.60	71.20	456,523
2023-07-19	70.40	70.40	70.40	70.70	604,819
2023-07-18	68.40	69.40	68.40	69.40	309,915
2023-07-17	68.20	68.60	67.60	67.60	457,500
2023-07-14	67.80	68.20	67.80	67.80	689,375
2023-07-13	67.60	68.20	67.60	67.80	972,500
2023-07-12	67.00	69.60	67.00	67.80	537,053
2023-07-11	67.20	67.20	67.10	67.10	1,886,673
2023-07-10	67.40	67.40	67.20	67.20	6,538,468
2023-07-07	67.80	67.80	67.00	67.30	120,844
2023-07-06	68.20	68.20	68.20	67.50	134,928
2023-07-05	69.00	69.00	69.00	69.00	535,938
2023-07-04	69.00	69.00	69.00	69.00	130,859
2023-07-03	69.20	69.40	69.00	69.20	398,839
2023-06-30	69.00	69.00	69.00	69.00	366,908
2023-06-29	69.00	69.00	69.00	69.00	323,230
2023-06-28	68.40	69.40	68.40	69.40	202,522
2023-06-27	68.80	70.20	68.60	68.80	443,967
2023-06-26	69.00	70.00	69.00	70.00	318,513
2023-06-23	69.80	70.00	69.20	69.20	458,368
2023-06-22	69.00	69.80	69.00	69.80	611,502
2023-06-21	70.20	70.20	70.20	70.20	431,541
2023-06-20	69.00	70.40	69.00	70.40	144,029
2023-06-19	69.60	70.60	69.60	70.20	420,999
2023-06-16	70.20	71.00	68.00	71.00	697,160
2023-06-15	69.60	70.40	69.60	70.20	336,367
2023-06-14	69.40	69.40	69.40	69.40	136,898
2023-06-13	70.00	70.40	69.80	70.20	954,930
2023-06-12	70.00	70.00	70.00	70.00	209,018
2023-06-09	70.40	70.40	69.60	69.60	568,985
2023-06-08	71.00	71.00	70.20	70.20	127,869
2023-06-07	71.00	71.00	71.00	71.00	368,588
2023-06-06	70.80	71.20	70.80	71.20	170,307
2023-06-05	71.40	71.60	70.80	70.80	314,494
2023-06-02	70.00	71.20	70.00	71.00	1,087,206
2023-06-01	70.40	70.40	70.40	70.40	133,377
2023-05-31	70.60	70.60	69.80	69.80	291,743
2023-05-30	70.20	71.40	70.20	71.40	100,706
2023-05-29	70.80	70.80	70.80	70.80	0
2023-05-26	70.80	70.80	70.80	70.80	835,360
2023-05-25	70.60	70.60	70.20	70.60	555,871
2023-05-24	71.60	71.60	70.80	70.80	393,645
2023-05-23	72.20	72.20	71.60	71.80	59,381
2023-05-22	72.20	72.20	72.00	72.00	155,196
2023-05-19	72.00	72.60	72.00	72.60	157,570
2023-05-18	71.60	71.60	71.60	71.60	218,154
2023-05-17	72.00	72.00	72.00	72.80	148,597
2023-05-16	72.60	72.60	72.60	72.60	80,677
2023-05-15	72.00	72.60	72.00	72.40	140,428
2023-05-12	72.00	72.40	72.00	72.40	360,442
2023-05-11	72.20	72.60	71.80	72.10	741,981
2023-05-10	71.60	72.80	71.20	71.40	391,686
2023-05-09	71.80	72.40	71.80	71.80	129,508
2023-05-08	71.00	71.00	71.00	71.00	0
2023-05-05	72.60	72.60	71.00	71.00	315,790
2023-05-04	73.40	73.40	73.40	73.40	115,005
2023-05-03	73.10	73.10	73.00	73.00	262,014
2023-05-02	72.00	73.20	72.00	73.10	583,412
2023-05-01	73.60	73.60	73.60	73.60	0
2023-04-28	72.60	73.60	72.60	73.60	350,723
2023-04-27	72.40	72.40	72.20	73.00	584,648
2023-04-26	73.50	73.50	72.80	72.80	140,102
2023-04-25	73.00	73.60	73.00	73.50	431,843
2023-04-24	72.80	73.00	72.60	72.60	493,734
2023-04-21	73.80	73.80	72.60	72.60	148,844
2023-04-20	72.20	72.20	72.20	72.60	356,385
2023-04-19	71.40	73.00	71.40	72.70	327,823
2023-04-18	71.60	71.80	68.80	71.80	275,543
2023-04-17	71.60	72.20	71.60	72.00	642,363
2023-04-14	72.00	72.20	71.80	72.00	174,043
2023-04-13	70.60	72.80	70.60	72.80	200,873
2023-04-12	71.80	71.80	71.60	71.90	462,652
2023-04-11	70.60	71.40	70.60	71.20	450,576
2023-04-10	71.10	71.10	71.10	71.10	0
2023-04-07	71.10	71.10	71.10	71.10	0
2023-04-06	70.80	71.20	70.80	71.10	776,692
2023-04-05	70.60	70.60	70.60	70.90	138,474
2023-04-04	70.60	70.60	70.00	70.60	274,461
2023-04-03	70.60	70.60	70.00	70.00	614,542
2023-03-31	70.60	71.00	70.60	70.60	634,496
2023-03-30	70.00	70.20	69.80	69.80	199,463
2023-03-29	70.00	70.00	69.80	69.80	380,858
2023-03-28	69.80	69.80	69.80	70.30	601,994
2023-03-27	69.40	70.40	69.00	69.80	558,152
2023-03-24	69.20	69.80	69.20	69.40	629,993
2023-03-23	70.00	70.00	70.00	70.50	214,591
2023-03-22	70.00	70.00	69.60	69.60	379,117
2023-03-21	69.20	69.20	69.20	69.20	106,991
2023-03-20	67.60	69.20	67.60	68.80	504,471
2023-03-17	68.80	68.80	68.40	68.40	350,795
2023-03-16	69.20	69.20	68.60	69.00	436,643
2023-03-15	68.60	68.60	68.40	68.40	373,515
2023-03-14	67.80	70.00	66.00	70.00	469,625
2023-03-13	68.20	68.60	66.20	68.00	6,545,618
2023-03-10	69.00	69.40	68.80	68.80	866,290
2023-03-09	70.40	70.40	70.40	70.20	892,039
2023-03-08	71.10	71.10	70.50	70.50	438,381
2023-03-07	70.60	71.00	70.60	71.10	186,070
2023-03-06	71.20	71.20	71.00	71.00	1,062,041
2023-03-03	71.00	71.20	71.00	71.20	145,863
2023-03-02	70.40	71.00	70.40	70.40	1,115,333
2023-03-01	71.20	71.20	70.40	70.40	2,262,073
2023-02-28	71.00	71.00	71.00	71.00	6,193,452
2023-02-27	70.60	72.20	70.60	71.80	350,245
2023-02-24	71.60	71.60	71.60	71.60	292,762
2023-02-23	71.60	71.60	71.40	71.40	417,119
2023-02-22	71.20	71.40	71.00	71.60	274,453
2023-02-21	71.00	72.00	71.00	71.90	478,706
2023-02-20	71.40	72.00	70.40	70.40	655,223
2023-02-17	72.00	72.20	71.60	72.20	276,046
2023-02-16	72.20	73.60	72.20	73.60	639,450
2023-02-15	71.60	72.20	71.60	72.20	321,718
2023-02-14	71.80	72.00	71.20	71.60	956,487
2023-02-13	71.40	71.40	71.40	71.60	350,705
2023-02-10	71.40	71.40	70.60	70.60	304,938
2023-02-09	72.00	72.20	72.00	72.00	268,985
2023-02-08	71.80	71.80	71.60	72.30	455,650
2023-02-07	71.80	71.80	71.80	71.90	527,346
2023-02-06	72.20	72.80	72.00	72.80	388,550
2023-02-03	71.60	72.40	71.60	72.30	269,726
2023-02-02	71.40	72.00	71.20	71.90	473,580
2023-02-01	70.60	71.20	70.00	71.20	583,414
2023-01-31	70.00	70.60	69.80	70.40	215,186
2023-01-30	70.80	70.80	70.80	70.80	213,769
2023-01-27	70.40	70.60	70.40	70.60	352,341
2023-01-26	70.00	70.80	70.00	70.80	293,321
2023-01-25	70.00	70.20	69.80	69.80	457,645
2023-01-24	70.60	70.60	70.40	70.40	109,288
2023-01-23	70.80	70.80	70.60	70.70	136,793
2023-01-20	70.20	70.40	70.20	70.40	303,406
2023-01-19	70.60	70.60	70.60	70.80	166,574
2023-01-18	71.60	71.60	71.00	71.00	503,019
2023-01-17	71.20	72.00	71.20	71.40	209,056
2023-01-16	71.20	72.80	71.20	71.60	744,494
2023-01-13	71.40	71.60	71.40	71.50	342,327
2023-01-12	71.60	71.60	70.60	71.20	1,735,009
2023-01-11	70.20	71.40	70.20	71.30	665,028
2023-01-10	70.20	71.00	70.00	70.70	1,135,884
2023-01-09	70.20	70.60	70.20	70.40	940,177
2023-01-06	70.60	70.80	70.00	70.80	431,746
2023-01-05	70.60	70.60	70.60	70.70	178,404
2023-01-04	70.40	70.60	70.00	70.60	171,399
2023-01-03	70.00	70.00	69.20	70.00	341,013
2023-01-02	69.00	69.00	69.00	69.00	0
2022-12-30	69.80	70.40	69.20	69.00	48,858
2022-12-29	69.00	69.80	69.00	69.40	68,135
2022-12-28	70.00	70.40	69.40	69.40	90,277
2022-12-27	69.20	69.20	69.20	69.20	0
2022-12-26	69.20	69.20	69.20	69.20	0
2022-12-23	69.20	70.00	69.20	69.20	50,788
2022-12-22	70.00	70.60	69.20	69.20	107,337
2022-12-21	69.80	69.80	69.20	69.80	118,285
2022-12-20	69.40	69.80	69.20	69.20	170,012
2022-12-19	70.20	70.60	69.80	69.80	120,880
2022-12-16	70.00	71.20	69.20	71.20	230,016
2022-12-15	71.00	72.00	71.00	72.00	98,346
2022-12-14	70.60	71.00	70.60	71.00	335,901
2022-12-13	70.40	72.00	70.40	70.60	453,853
2022-12-12	70.00	70.60	70.00	70.60	130,955
2022-12-09	70.80	70.80	70.00	70.00	662,444
2022-12-08	70.00	71.20	70.00	71.00	218,405
2022-12-07	71.80	71.80	69.40	69.40	283,942
2022-12-06	71.40	71.60	71.00	71.60	182,592
2022-12-05	71.20	71.20	71.00	71.00	661,618
2022-12-02	71.00	71.60	71.00	71.60	223,337
2022-12-01	70.20	71.60	70.20	71.00	164,676
2022-11-30	71.40	71.40	70.60	70.60	44,739
2022-11-29	70.00	70.00	70.00	71.00	438,658
2022-11-28	70.60	71.40	70.60	71.00	401,994
2022-11-25	71.00	71.00	70.20	70.90	157,724
2022-11-24	71.00	71.40	71.00	70.90	319,437
2022-11-23	71.00	71.00	70.40	70.40	381,125
2022-11-22	70.00	71.00	70.00	71.00	265,906
2022-11-21	69.80	70.80	69.80	70.80	280,278
2022-11-18	68.80	70.00	68.80	69.60	76,740
2022-11-17	69.00	69.20	69.00	69.20	213,145
2022-11-16	70.00	70.00	70.00	69.80	258,331
2022-11-15	70.00	70.00	69.40	69.70	99,346
2022-11-14	69.20	70.40	69.20	70.40	222,335
2022-11-11	71.20	71.20	69.60	69.50	274,853
2022-11-10	69.40	73.00	69.20	71.00	284,663
2022-11-09	68.60	68.60	68.40	68.40	363,596
2022-11-08	68.20	68.20	68.00	68.60	338,781
2022-11-07	68.00	68.00	68.00	68.00	165,345
2022-11-04	68.40	68.40	68.40	68.40	359,421
2022-11-03	68.00	68.00	67.20	68.40	294,460
2022-11-02	68.00	68.00	67.60	67.90	1,118,063
2022-11-01	68.60	69.00	68.20	68.50	434,997
2022-10-31	67.00	68.00	67.00	68.50	92,515
2022-10-28	66.80	67.80	66.80	67.80	107,422
2022-10-27	67.20	67.20	67.20	67.30	261,402
2022-10-26	68.20	68.20	68.20	67.90	112,121
2022-10-25	67.00	68.00	66.80	68.00	474,897
2022-10-24	66.60	66.80	66.20	66.50	367,384
2022-10-21	65.60	66.00	65.60	66.90	57,090
2022-10-20	65.60	66.20	65.60	66.20	159,660
2022-10-19	66.80	66.80	66.00	66.00	186,011
2022-10-18	67.40	67.40	66.00	66.60	315,312
2022-10-17	65.00	66.90	65.00	66.90	4,139,581
2022-10-14	65.40	65.40	65.00	65.00	340,992
2022-10-13	65.60	65.80	65.40	65.40	163,736
2022-10-12	65.00	66.00	65.00	65.70	646,468
2022-10-11	65.20	65.20	64.80	64.80	186,368
2022-10-10	67.40	67.40	67.40	67.40	374,043
2022-10-07	67.90	67.90	67.30	67.30	196,089
2022-10-06	67.60	67.90	67.60	67.90	118,523
2022-10-05	68.00	68.00	67.60	67.60	104,899
2022-10-04	69.00	69.00	69.00	69.00	92,233
2022-10-03	67.20	67.20	66.60	66.60	171,947
2022-09-30	67.00	67.00	67.00	67.00	782,507
2022-09-29	67.80	67.80	66.60	67.20	8,203,111
2022-09-28	68.00	69.80	67.40	69.80	194,212
2022-09-27	68.00	68.60	68.00	69.40	438,811
2022-09-26	68.80	69.60	68.40	69.60	260,821
2022-09-23	68.40	68.40	68.40	68.40	133,591
2022-09-22	68.40	69.00	68.40	68.80	162,372
2022-09-21	69.20	69.20	69.20	69.20	208,633
2022-09-20	70.00	70.00	69.00	69.00	302,841
2022-09-19	71.40	71.40	71.40	71.40	0
2022-09-16	70.00	71.40	70.00	71.40	432,144
2022-09-15	70.60	70.80	70.20	70.20	384,494
2022-09-14	71.40	71.60	70.40	70.40	357,157
2022-09-13	72.40	72.60	71.60	72.00	887,419
2022-09-12	71.60	72.20	71.40	72.20	569,256
2022-09-09	71.40	72.00	71.00	71.40	625,472
2022-09-08	70.00	70.60	70.00	70.40	202,922
2022-09-07	70.00	70.40	66.60	70.40	846,526
2022-09-06	69.60	70.40	69.60	69.80	1,057,900
2022-09-05	71.00	71.00	69.20	69.90	661,918
2022-09-02	70.00	70.40	70.00	70.40	361,379
2022-09-01	70.20	70.80	69.40	70.80	120,617
2022-08-31	71.60	71.60	70.80	70.80	137,802
2022-08-30	72.00	72.00	71.00	71.00	239,536
2022-08-29	71.80	71.80	71.80	71.80	0
2022-08-26	72.40	72.40	71.80	71.80	93,893
2022-08-25	72.60	72.60	72.60	72.60	27,792
2022-08-24	72.60	73.00	72.20	72.80	81,620
2022-08-23	74.00	74.00	72.80	72.80	569,592
2022-08-22	76.00	76.00	74.80	74.80	708,577
2022-08-19	74.00	76.00	74.00	76.00	313,650
2022-08-18	73.80	75.60	73.80	75.60	543,886
2022-08-17	75.60	75.60	74.40	74.30	1,049,845
2022-08-16	73.80	75.40	73.80	75.40	1,085,124
2022-08-15	74.80	74.80	74.80	74.80	593,963
2022-08-12	73.80	74.40	73.80	74.00	331,518
2022-08-11	74.20	75.20	74.20	74.60	433,255
2022-08-10	74.40	74.40	74.40	74.30	458,415
2022-08-09	74.40	74.40	74.20	74.20	227,516
2022-08-08	73.80	75.00	73.80	74.40	247,345
2022-08-05	74.00	74.60	74.00	74.20	152,648
2022-08-04	74.20	74.80	73.80	74.30	1,384,480
2022-08-03	73.60	74.20	71.40	71.40	147,686
2022-08-02	74.00	74.80	73.80	74.80	498,556
2022-08-01	74.20	74.20	74.00	74.20	171,666
2022-07-29	74.00	74.00	73.80	73.80	1,284,854
2022-07-28	73.80	73.80	73.80	73.40	95,967
2022-07-27	73.40	73.80	73.00	73.20	278,821
2022-07-26	73.00	74.40	72.80	74.40	126,160
2022-07-25	72.80	72.80	72.80	73.40	424,866
2022-07-22	74.00	74.00	72.80	72.80	518,844
2022-07-21	72.60	73.80	72.40	72.40	118,933
2022-07-20	72.20	73.80	72.00	73.80	624,057
2022-07-19	71.00	72.20	71.00	72.80	620,750
2022-07-18	71.60	71.80	71.00	71.20	309,261
2022-07-15	72.40	72.40	70.60	72.00	362,315
2022-07-14	71.20	71.20	70.20	71.20	450,000
2022-07-13	71.40	71.60	70.80	71.60	237,706
2022-07-12	71.80	72.00	71.80	72.30	172,244
2022-07-11	71.40	71.80	71.40	72.00	306,130
2022-07-08	71.00	71.40	70.60	71.40	39,582
2022-07-07	70.40	71.60	70.40	71.00	457,618
2022-07-06	69.80	71.40	69.80	71.40	496,594
2022-07-05	71.00	71.00	71.00	71.00	278,497
2022-07-04	69.40	70.00	69.20	70.30	178,246
2022-07-01	69.20	69.80	69.20	69.80	271,675
2022-06-30	70.00	70.00	68.80	69.40	105,994
2022-06-29	70.80	70.80	70.20	70.80	111,819
2022-06-28	70.60	71.60	70.60	71.80	394,370
2022-06-27	70.20	71.20	70.20	71.20	242,917
2022-06-24	70.60	71.40	70.60	71.40	88,306
2022-06-23	69.00	69.00	68.60	68.60	130,494
2022-06-22	68.40	69.40	68.40	69.40	448,214
2022-06-21	70.00	70.00	68.80	68.80	1,418,017
2022-06-20	69.20	71.00	69.00	71.00	372,385
2022-06-17	70.20	70.20	68.40	70.20	238,611
2022-06-16	68.20	68.60	67.80	67.80	90,573
2022-06-15	70.00	70.00	70.00	70.00	410,519
2022-06-14	69.80	69.80	69.80	69.30	621,941
2022-06-13	68.20	70.00	68.20	69.60	500,882
2022-06-10	70.80	71.00	67.80	70.80	645,481
2022-06-09	72.40	72.40	71.80	72.40	161,612
2022-06-08	72.80	72.80	72.40	73.40	119,882
2022-06-07	73.00	73.00	73.00	72.80	287,339
2022-06-06	73.40	73.40	73.20	73.60	733,735
2022-06-03	73.20	73.20	73.20	73.20	0
2022-06-02	73.20	73.20	73.20	73.20	0
2022-06-01	73.60	73.80	73.20	73.20	393,314
2022-05-31	73.60	73.60	73.20	73.20	278,748
2022-05-30	73.20	75.00	73.20	73.60	280,448
2022-05-27	73.20	73.40	72.60	73.40	154,420
2022-05-26	74.00	74.00	72.20	73.40	84,605
2022-05-25	72.40	72.80	72.40	72.80	553,649
2022-05-24	72.20	72.40	72.00	72.20	505,895
2022-05-23	72.80	74.00	72.20	72.20	283,590
2022-05-20	72.00	72.60	71.80	72.10	651,892
2022-05-19	73.80	73.80	71.00	71.60	391,497
2022-05-18	75.00	75.00	73.20	74.00	279,005
2022-05-17	74.00	74.00	74.00	74.10	618,799
2022-05-16	73.80	73.80	73.60	73.80	353,583
2022-05-13	73.20	73.80	73.20	74.10	379,846
2022-05-12	72.20	72.60	71.60	72.60	467,978
2022-05-11	73.00	73.00	73.00	73.00	2,331,690
2022-05-10	73.00	73.00	72.40	72.40	442,973
2022-05-09	73.60	73.60	73.00	72.80	298,604
2022-05-06	74.40	74.60	73.40	73.40	573,636
2022-05-05	75.60	76.20	75.00	75.60	393,950
2022-05-04	75.40	75.60	75.00	75.60	439,859
2022-05-03	75.80	76.80	75.40	75.60	174,990
2022-05-02	76.40	76.40	76.40	76.40	0
2022-04-29	77.20	77.20	76.40	76.40	312,071
2022-04-28	75.80	76.40	75.80	76.00	243,543
2022-04-27	75.80	76.00	75.80	75.60	184,725
2022-04-26	75.20	76.40	75.20	75.60	336,471
2022-04-25	74.80	75.20	74.80	75.20	204,586
2022-04-22	75.60	76.40	75.40	75.80	165,859
2022-04-21	76.20	76.60	76.20	76.40	251,567
2022-04-20	75.80	76.20	75.80	76.40	364,418
2022-04-19	75.60	75.60	75.40	75.70	2,466,706
2022-04-18	76.10	76.10	76.10	76.10	0
2022-04-15	76.10	76.10	76.10	76.10	0
2022-04-14	76.00	76.20	76.00	76.10	158,171
2022-04-13	75.80	76.40	72.60	76.40	240,567
2022-04-12	75.80	76.00	75.80	76.00	213,485
2022-04-11	76.60	76.60	76.60	76.60	119,329
2022-04-08	77.40	77.80	77.00	77.20	300,370
2022-04-07	77.00	77.00	76.40	76.40	277,407
2022-04-06	77.00	77.60	76.80	77.00	680,622
2022-04-05	76.80	77.00	76.80	77.10	162,106
2022-04-04	77.40	77.40	76.80	76.80	557,581
2022-04-01	76.60	76.60	76.60	76.30	461,961
2022-03-31	77.00	77.00	77.00	77.00	304,211
2022-03-30	76.80	76.80	76.80	76.20	1,597,852
2022-03-29	77.00	77.00	76.60	77.00	165,108
2022-03-28	75.00	75.40	75.00	75.40	211,522
2022-03-25	75.00	75.00	75.00	75.70	1,162,266
2022-03-24	74.80	74.80	74.40	75.50	2,301,388
2022-03-23	75.00	75.80	74.80	75.80	3,199,076
2022-03-22	75.40	76.00	75.20	75.60	1,629,129
2022-03-21	76.60	76.80	75.40	75.60	927,309
2022-03-18	75.00	77.60	75.00	77.60	374,432
2022-03-17	74.20	74.60	74.20	74.60	314,078
2022-03-16	74.40	75.20	73.60	73.60	360,510
2022-03-15	73.20	73.20	73.20	72.80	286,351
2022-03-14	72.50	72.60	72.50	72.60	322,969
2022-03-11	73.20	73.40	73.20	72.50	101,781
2022-03-10	71.60	71.60	71.60	71.80	200,026
2022-03-09	72.80	72.80	71.40	72.10	215,427
2022-03-08	70.20	70.30	70.20	70.30	200,928
2022-03-07	69.40	70.20	68.40	70.20	1,055,970
2022-03-04	71.00	72.00	70.40	70.40	585,945
2022-03-03	74.20	74.20	73.00	73.00	633,981
2022-03-02	74.00	74.80	74.00	74.80	601,791
2022-03-01	74.40	74.50	74.40	74.50	571,166
2022-02-28	75.00	75.00	74.40	74.40	213,254
2022-02-25	74.60	75.20	74.20	75.20	145,833
2022-02-24	72.20	73.00	71.80	72.30	450,946
2022-02-23	74.40	75.40	74.00	75.20	260,613
2022-02-22	73.20	74.00	73.00	74.00	3,710,808
2022-02-21	73.60	73.60	73.60	73.60	394,673
2022-02-18	73.20	75.20	71.40	74.00	677,072
2022-02-17	74.00	74.00	74.00	74.90	267,565
2022-02-16	75.50	75.50	75.10	75.10	459,832
2022-02-15	75.00	75.00	75.00	75.50	210,653
2022-02-14	74.80	74.80	74.20	74.20	127,337
2022-02-11	76.00	76.40	76.00	76.40	645,518
2022-02-10	76.00	76.60	75.80	76.60	430,714
2022-02-09	76.00	77.60	76.00	77.60	345,351
2022-02-08	75.80	75.80	75.40	75.80	283,774
2022-02-07	75.80	75.80	75.80	75.80	645,110
2022-02-04	76.20	76.20	75.40	76.10	612,597
2022-02-03	77.00	77.20	76.20	76.50	525,649
2022-02-02	77.20	77.20	77.20	77.10	146,502
2022-02-01	77.00	77.00	76.40	76.40	182,118
2022-01-31	76.80	76.80	76.80	76.80	439,589
2022-01-28	75.20	75.20	74.60	74.60	449,505
2022-01-27	75.80	75.80	75.80	75.80	1,048,817
2022-01-26	75.40	75.40	75.40	75.40	287,820
2022-01-25	75.40	75.40	75.40	75.40	351,811
2022-01-24	76.20	76.20	75.40	75.40	370,755
2022-01-21	77.00	77.80	76.80	77.80	635,054
2022-01-20	77.00	78.00	77.00	77.40	492,718
2022-01-19	77.20	77.60	77.00	77.40	215,197
2022-01-18	77.20	77.60	77.00	77.30	222,366
2022-01-17	78.40	78.60	77.80	78.30	228,308
2022-01-14	77.60	78.40	77.40	78.40	310,858
2022-01-13	78.20	79.00	77.40	77.40	248,250
2022-01-12	78.60	78.60	78.60	78.60	133,758
2022-01-11	78.60	78.60	78.60	78.60	214,017
2022-01-10	79.40	79.80	78.60	78.60	362,224
2022-01-07	80.00	80.00	79.60	80.40	372,052
2022-01-06	80.80	81.40	80.00	81.40	181,376
2022-01-05	81.60	82.00	81.60	82.00	530,860
2022-01-04	81.80	81.80	81.80	81.80	478,664
2022-01-03	82.40	82.40	82.40	82.40	0
2021-12-31	81.80	82.40	81.80	82.40	46,852
2021-12-30	81.80	81.80	81.80	81.80	166,163
2021-12-29	82.20	82.80	81.60	81.60	161,124
2021-12-28	81.00	81.00	81.00	81.00	0
2021-12-27	81.00	81.00	81.00	81.00	0
2021-12-24	81.80	81.80	81.00	81.00	68,427
2021-12-23	81.40	81.80	81.20	81.80	278,987
2021-12-22	81.00	81.00	81.00	81.00	229,572
2021-12-21	82.00	82.00	82.00	82.00	100,642
2021-12-20	79.60	80.80	79.60	79.60	117,535
2021-12-17	80.20	82.20	80.20	82.20	271,987
2021-12-16	80.00	80.80	80.00	80.60	289,323
2021-12-15	79.80	80.80	79.60	79.60	211,941
2021-12-14	80.40	80.60	79.60	79.60	1,121,659
2021-12-13	80.20	80.40	80.20	80.20	320,456
2021-12-10	80.80	80.80	80.60	80.60	465,669
2021-12-09	81.00	81.00	80.80	80.80	392,795
2021-12-08	81.00	81.00	80.60	80.60	1,098,262
2021-12-07	80.00	81.00	80.00	81.00	1,323,397
2021-12-06	79.20	79.60	79.20	79.40	198,865
2021-12-03	78.00	78.00	78.00	78.00	448,556
2021-12-02	78.00	78.00	77.40	78.00	296,942
2021-12-01	79.80	79.80	79.80	79.80	445,190
2021-11-30	78.20	78.60	78.00	78.00	215,866
2021-11-29	78.80	78.80	78.80	78.80	82,805
2021-11-26	77.80	78.40	77.60	78.00	432,921
2021-11-25	79.60	79.80	79.60	79.80	442,373
2021-11-24	79.40	79.40	78.80	78.80	179,765
2021-11-23	79.20	79.20	78.60	78.60	407,620
2021-11-22	79.60	79.60	79.20	79.20	764,805
2021-11-19	80.00	80.00	79.00	79.00	138,856
2021-11-18	79.60	80.00	79.20	79.20	319,802
2021-11-17	79.60	79.60	79.20	79.20	382,418
2021-11-16	80.00	80.00	80.00	80.00	502,113
2021-11-15	80.00	80.80	79.80	80.80	299,622
2021-11-12	80.60	80.60	80.00	80.40	215,409
2021-11-11	80.00	80.60	80.00	80.60	424,172
2021-11-10	80.00	80.00	79.80	79.80	218,804
2021-11-09	79.40	79.40	79.40	79.40	316,659
2021-11-08	79.80	79.80	79.40	79.40	533,910
2021-11-05	79.60	79.80	79.40	79.40	471,637
2021-11-04	78.60	79.60	78.60	79.40	2,646,775
2021-11-03	78.60	78.60	78.40	78.40	764,249
2021-11-02	78.40	79.00	78.20	78.60	803,094
2021-11-01	77.80	78.40	77.80	78.00	251,702
2021-10-29	77.00	77.80	77.00	77.80	265,808
2021-10-28	77.60	77.60	77.00	77.00	319,939
2021-10-27	77.60	77.80	77.60	77.80	586,013
2021-10-26	77.40	77.60	77.40	77.60	678,377
2021-10-25	77.00	77.20	76.80	76.80	409,591
2021-10-22	77.00	77.20	76.60	77.20	535,730
2021-10-21	76.80	77.00	76.80	77.00	375,479
2021-10-20	76.20	76.20	76.20	76.20	986,627
2021-10-19	75.60	76.00	75.60	76.00	163,380
2021-10-18	75.80	75.80	75.80	75.80	698,028
2021-10-15	76.00	76.20	76.00	76.00	333,530
2021-10-14	75.80	76.00	75.60	76.00	492,355
2021-10-13	75.00	75.40	75.00	75.40	659,358
2021-10-12	75.00	75.20	74.80	75.20	337,282
2021-10-11	74.80	75.00	74.80	74.80	380,042
2021-10-08	75.20	75.40	74.80	74.80	750,679
2021-10-07	75.40	75.40	75.20	75.20	242,973
2021-10-06	75.40	75.60	74.80	75.30	677,834
2021-10-05	75.80	76.00	75.80	76.20	145,027
2021-10-04	76.20	76.20	75.60	75.60	540,314
2021-10-01	76.20	76.40	76.00	76.00	832,892
2021-09-30	77.00	77.00	76.60	76.60	1,171,031
2021-09-29	76.80	77.00	76.60	76.60	221,637
2021-09-28	76.80	76.80	76.20	76.20	549,898
2021-09-27	77.60	77.60	77.60	77.20	166,915
2021-09-24	77.80	78.00	77.80	77.80	295,364
2021-09-23	78.80	78.80	78.00	78.00	353,051
2021-09-22	78.20	78.20	78.20	78.20	373,669
2021-09-21	77.80	78.40	77.80	78.00	316,054
2021-09-20	77.60	77.60	76.40	76.80	1,041,824
2021-09-17	77.60	78.40	77.40	77.80	894,896
2021-09-16	77.60	77.80	77.40	77.40	292,443
2021-09-15	77.80	78.00	77.60	77.60	326,317
2021-09-14	77.60	77.60	77.60	77.60	216,502
2021-09-13	77.40	78.60	77.40	78.20	436,236
2021-09-10	77.80	78.60	77.40	78.40	521,386
2021-09-09	77.40	78.00	77.40	78.00	261,144
2021-09-08	78.20	78.20	77.80	77.80	784,631
2021-09-07	78.60	78.60	78.40	78.40	740,275
2021-09-06	78.80	78.80	78.80	78.80	936,235
2021-09-03	78.40	79.40	78.40	78.40	523,024
2021-09-02	78.80	78.80	75.40	75.40	765,158
2021-09-01	78.80	79.00	78.80	79.00	680,868
2021-08-31	78.40	79.00	78.00	79.00	634,594
2021-08-30	78.50	78.50	78.50	78.50	0
2021-08-27	78.40	78.40	78.20	78.50	445,579
2021-08-26	78.60	78.60	78.60	78.60	249,095
2021-08-25	78.40	78.60	78.40	78.60	903,652
2021-08-24	78.60	78.60	78.20	78.40	369,348
2021-08-23	78.80	78.80	78.20	78.70	594,543
2021-08-20	78.20	78.60	78.20	78.70	315,450
2021-08-19	78.60	78.80	78.00	78.20	829,213
2021-08-18	78.80	79.00	76.20	76.20	502,398
2021-08-17	78.80	78.80	78.80	78.70	756,131
2021-08-16	78.80	78.80	78.20	78.50	406,650
2021-08-13	78.60	78.80	78.60	78.70	443,299
2021-08-12	78.40	78.40	78.40	78.40	915,943
2021-08-11	78.00	78.30	78.00	78.30	311,018
2021-08-10	78.20	78.20	78.00	78.00	440,199
2021-08-09	78.80	78.80	78.80	78.80	540,316
2021-08-06	78.00	78.20	78.00	78.40	481,250
2021-08-05	78.20	78.80	78.20	78.80	267,771
2021-08-04	78.00	78.30	78.00	78.30	262,565
2021-08-03	78.40	78.60	78.40	78.00	362,725
2021-08-02	78.00	78.00	77.40	77.70	637,728
2021-07-30	77.40	78.00	77.40	78.00	616,065
2021-07-29	77.60	77.60	77.20	77.20	292,297
2021-07-28	77.40	77.40	77.20	77.20	668,118
2021-07-27	77.00	77.00	77.00	77.30	519,982
2021-07-26	77.60	78.60	77.60	78.00	270,472
2021-07-23	77.40	77.60	77.20	77.90	184,408
2021-07-22	77.20	78.40	77.00	77.00	613,448
2021-07-21	77.00	78.40	77.00	77.20	277,446
2021-07-20	76.80	76.80	76.40	76.80	231,986
2021-07-19	77.20	77.20	76.60	76.80	199,449
2021-07-16	77.20	77.20	77.00	77.20	364,824
2021-07-15	77.40	77.40	77.00	77.00	422,055
2021-07-14	77.40	77.40	77.20	77.50	233,172
2021-07-13	77.60	77.70	77.60	77.70	320,635
2021-07-12	77.60	77.60	77.20	77.60	252,191
2021-07-09	76.80	77.20	76.80	77.20	526,279
2021-07-08	77.00	77.00	76.60	76.80	254,122
2021-07-07	77.40	77.60	76.80	77.40	1,276,058
2021-07-06	77.20	77.80	76.60	76.60	1,661,232
2021-07-05	77.00	77.80	76.40	76.60	328,356
2021-07-02	76.20	77.00	76.20	76.60	1,380,118
2021-07-01	76.20	76.40	75.80	76.50	318,056
2021-06-30	76.60	76.80	76.40	76.80	648,554
2021-06-29	76.40	77.00	76.40	76.80	416,432
2021-06-28	76.40	76.80	76.40	77.30	244,278
2021-06-25	76.60	76.60	76.20	76.20	192,103
2021-06-24	77.20	77.20	76.40	76.40	917,903
2021-06-23	76.80	77.20	76.60	76.60	603,740
2021-06-22	76.80	77.00	76.80	77.40	329,483
2021-06-21	76.40	77.00	76.20	77.00	838,627
2021-06-18	77.00	77.20	76.20	77.20	1,385,088
2021-06-17	76.40	76.40	76.40	76.40	318,489
2021-06-16	76.60	77.20	76.60	77.10	808,442
2021-06-15	76.20	76.80	76.20	76.60	1,342,289
2021-06-14	76.20	76.20	76.00	76.00	504,025
2021-06-11	76.00	76.00	75.80	75.80	298,369
2021-06-10	75.80	76.80	75.80	76.80	159,186
2021-06-09	75.60	76.00	75.00	76.00	335,610
2021-06-08	75.80	76.00	75.80	76.20	385,673
2021-06-07	75.80	76.20	75.60	76.20	1,241,334
2021-06-04	75.20	75.40	75.20	75.40	459,993
2021-06-03	75.60	75.60	75.60	74.90	387,331
2021-06-02	75.40	75.40	75.40	75.50	707,664
2021-06-01	76.00	76.00	75.20	75.50	831,685
2021-05-28	75.40	75.40	75.00	75.00	638,580
2021-05-27	75.60	76.20	75.00	75.00	352,657
2021-05-26	75.40	75.60	75.40	75.60	730,856
2021-05-25	75.20	75.20	75.00	75.20	417,809
2021-05-24	75.00	75.20	75.00	75.70	451,130
2021-05-21	74.80	75.20	74.80	75.20	1,852,422
2021-05-20	75.00	75.00	74.20	74.90	623,953
2021-05-19	73.60	73.70	73.60	73.70	529,971
2021-05-18	75.00	75.20	73.60	73.60	508,181
2021-05-17	74.60	74.60	74.60	74.80	865,146
2021-05-14	75.20	75.20	74.40	74.90	601,372
2021-05-13	73.60	75.20	73.00	74.00	649,282
2021-05-12	74.20	74.20	74.00	74.00	245,141
2021-05-11	74.60	74.60	73.80	73.80	686,970
2021-05-10	75.80	75.80	75.80	75.80	1,041,765
2021-05-07	75.60	75.60	75.20	75.60	510,030
2021-05-06	75.00	75.00	74.80	75.00	548,707
2021-05-05	74.60	74.60	74.40	74.90	677,378
2021-05-04	75.20	75.20	74.60	74.60	1,592,241
2021-04-30	75.40	75.60	74.20	74.40	518,509
2021-04-29	75.20	75.20	75.20	75.20	457,463
2021-04-28	74.80	75.20	74.60	74.90	623,362
2021-04-27	75.20	75.80	74.40	74.60	580,289
2021-04-26	75.60	75.60	75.00	75.20	859,812
2021-04-23	75.00	75.00	74.60	74.90	412,484
2021-04-22	75.20	75.20	75.20	75.10	1,354,098
2021-04-21	74.40	74.60	74.40	74.60	399,770
2021-04-20	74.40	74.40	74.00	74.40	966,298
2021-04-19	74.40	74.60	73.40	74.50	1,237,690
2021-04-16	74.60	74.60	74.40	74.60	625,398
2021-04-15	73.80	74.00	73.60	74.20	593,679
2021-04-14	73.60	73.60	73.60	73.80	618,702
2021-04-13	73.60	73.60	73.60	73.60	470,773
2021-04-12	73.40	73.60	73.40	73.50	4,140,560
2021-04-09	73.80	74.00	73.40	74.00	601,065
2021-04-08	72.60	73.60	72.60	73.60	973,596
2021-04-07	72.40	72.40	72.20	72.40	665,856
2021-04-06	72.60	73.40	72.20	72.10	960,166
2021-04-01	72.20	72.20	71.60	71.50	310,224
2021-03-31	71.80	71.80	71.60	71.60	1,295,536
2021-03-30	72.20	72.20	71.60	71.90	379,849
2021-03-29	71.40	71.40	71.40	71.60	600,742
2021-03-26	71.80	71.80	71.20	71.20	905,515
2021-03-25	71.20	71.20	70.60	70.90	564,674
2021-03-24	71.80	72.00	70.60	71.50	521,433
2021-03-23	70.60	70.60	70.60	70.60	545,705
2021-03-22	72.00	72.80	71.20	71.90	298,590
2021-03-19	71.00	72.80	70.60	72.80	483,679
2021-03-18	72.00	72.00	70.60	71.10	516,931
2021-03-17	71.20	72.00	71.00	72.00	3,613,520
2021-03-16	71.00	74.00	71.00	72.20	672,338
2021-03-15	70.60	70.60	70.20	70.70	510,227
2021-03-12	70.20	70.40	70.20	70.40	415,436
2021-03-11	70.20	70.80	70.20	70.80	318,693
2021-03-10	70.40	70.80	70.20	70.60	294,653
2021-03-09	69.80	70.80	69.80	70.50	810,751
2021-03-08	69.60	70.20	69.40	70.10	957,584
2021-03-05	68.20	69.40	68.20	69.20	517,713
2021-03-04	69.00	70.00	69.00	69.40	572,446
2021-03-03	70.00	70.20	69.80	70.20	768,939
2021-03-02	69.60	70.00	69.60	70.00	1,117,268
2021-03-01	69.60	69.60	69.60	69.30	1,207,837
2021-02-26	69.80	70.00	68.40	68.60	881,085
2021-02-25	69.00	69.80	68.80	69.50	2,198,610
2021-02-24	69.00	69.80	69.00	69.40	1,675,235
2021-02-23	69.40	69.40	68.80	69.30	625,428
2021-02-22	70.00	70.00	68.80	69.40	507,342
2021-02-19	70.20	70.20	70.00	70.00	545,364
2021-02-18	70.40	70.40	70.00	70.10	524,224
2021-02-17	71.20	71.20	70.80	70.80	522,441
2021-02-16	72.00	72.00	71.40	71.40	669,692
2021-02-15	71.40	72.20	71.40	72.10	1,438,148
2021-02-12	70.80	71.60	70.60	71.40	4,642,632
2021-02-11	70.60	70.80	70.60	70.60	885,380
2021-02-10	71.40	71.80	70.80	71.30	740,736
2021-02-09	71.60	71.60	71.00	71.50	694,699
2021-02-08	71.80	71.80	71.20	71.20	645,683
2021-02-05	71.60	72.00	71.20	72.00	982,927
2021-02-04	71.20	71.20	71.00	71.30	381,271
2021-02-03	71.80	71.80	71.40	71.30	397,575
2021-02-02	71.20	71.80	71.20	71.50	512,854
2021-02-01	71.40	71.40	70.60	70.90	477,236
2021-01-29	71.00	71.00	69.80	70.40	1,495,044
2021-01-28	72.40	72.40	71.20	71.40	1,285,323
2021-01-27	72.40	72.40	71.00	71.60	1,094,529
2021-01-26	71.00	72.80	71.00	72.50	847,010
2021-01-25	72.20	72.80	71.40	71.90	1,771,773
2021-01-22	72.20	72.20	72.10	72.10	514,241
2021-01-21	72.60	72.60	72.20	72.20	582,968
2021-01-20	71.80	72.60	71.60	72.60	755,945
2021-01-19	72.60	72.60	72.60	71.90	657,724
2021-01-18	72.40	72.40	71.20	72.10	435,513
2021-01-15	72.40	72.40	71.60	71.80	320,636
2021-01-14	72.30	72.40	72.30	72.40	609,549
2021-01-13	72.40	72.40	72.00	72.30	2,148,986
2021-01-12	72.80	72.80	72.40	72.80	701,291
2021-01-11	73.60	73.60	73.60	73.10	828,808
2021-01-08	73.60	74.20	73.20	73.70	634,910
2021-01-07	75.00	75.00	73.80	74.00	720,559
2021-01-06	73.60	75.00	73.00	74.60	1,049,593
2021-01-05	73.80	74.00	73.60	73.80	719,007
2021-01-04	73.60	74.40	73.60	73.90	904,144
2020-12-31	73.60	74.00	73.60	73.30	81,472
2020-12-30	73.60	74.20	73.60	74.00	287,989
2020-12-29	74.00	76.00	74.00	74.70	605,722
2020-12-24	72.40	72.40	72.40	72.50	330,443
2020-12-23	72.60	73.60	71.80	73.60	300,964
2020-12-22	71.60	71.60	71.60	71.80	785,579
2020-12-21	72.80	72.80	71.00	71.50	508,693
2020-12-18	72.80	73.40	72.80	73.00	739,447
2020-12-17	72.40	72.40	71.60	72.20	771,124
2020-12-16	72.80	73.80	72.40	72.30	412,619
2020-12-15	72.00	72.00	71.40	71.40	539,847
2020-12-14	72.00	72.60	71.80	71.80	533,290
2020-12-11	72.00	73.00	72.00	72.10	691,699
2020-12-10	72.20	73.00	72.00	72.60	1,277,761
2020-12-09	72.20	72.20	72.00	72.00	947,980
2020-12-08	72.20	72.80	72.00	72.20	574,774
2020-12-07	73.60	73.60	72.00	72.70	688,211
2020-12-04	73.00	73.00	73.00	72.80	741,418
2020-12-03	72.60	73.00	72.40	73.00	1,015,934
2020-12-02	72.20	72.80	72.20	72.20	572,349
2020-12-01	72.80	73.00	70.80	72.20	550,046
2020-11-30	71.80	73.00	69.80	72.80	2,191,320
2020-11-27	72.20	72.40	70.80	72.40	791,563
2020-11-26	71.80	72.60	71.80	72.00	971,930
2020-11-25	72.20	72.80	72.00	72.00	819,326
2020-11-24	74.60	74.60	72.00	72.00	814,177
2020-11-23	73.60	73.60	73.40	73.20	610,883
2020-11-20	72.40	72.40	72.20	72.90	521,095
2020-11-19	73.80	73.80	73.80	73.30	365,022
2020-11-18	75.20	75.20	74.20	73.70	223,422
2020-11-17	73.40	73.60	72.40	73.00	1,104,895
2020-11-16	74.60	75.20	74.60	74.60	1,065,509
2020-11-13	73.00	73.40	73.00	73.10	494,974
2020-11-12	74.80	74.80	73.60	74.00	327,417
2020-11-11	73.60	75.20	72.20	73.60	618,930
2020-11-10	72.60	73.60	72.20	73.60	638,507
2020-11-09	70.00	73.20	70.00	72.90	839,156
2020-11-06	69.60	71.20	69.20	71.00	367,080
2020-11-05	69.80	69.80	68.80	68.80	466,478
2020-11-04	69.20	69.80	69.20	70.00	163,276
2020-11-03	68.40	69.80	68.00	68.80	603,959
2020-11-02	68.20	68.80	67.80	68.80	417,957
2020-10-30	68.00	68.00	67.80	68.00	272,612
2020-10-29	68.80	68.80	68.80	67.80	867,309
2020-10-28	70.00	70.00	69.40	69.20	351,159
2020-10-27	71.00	71.00	70.00	71.00	688,849
2020-10-26	71.40	71.40	71.20	71.20	330,738
2020-10-23	70.40	72.00	70.40	72.00	342,479
2020-10-22	73.00	73.00	73.00	73.00	418,032
2020-10-21	70.20	71.00	70.20	71.00	616,636
2020-10-20	72.60	73.00	71.40	71.40	248,599
2020-10-16	71.50	72.00	71.50	72.00	401,666
2020-10-15	72.00	72.00	71.40	71.50	411,503
2020-10-14	72.00	72.00	72.00	72.20	275,924
2020-10-13	73.00	73.00	72.00	72.20	409,528
2020-10-12	73.00	73.30	73.00	73.30	406,456
2020-10-09	72.80	73.00	72.80	73.00	267,049
2020-10-08	72.60	73.60	72.60	73.20	294,722
2020-10-07	72.80	72.80	72.80	72.80	587,583
2020-10-06	72.60	72.60	72.60	72.60	356,298
2020-10-05	71.80	72.60	71.80	72.60	326,775
2020-10-02	72.00	72.00	71.20	71.80	361,305
2020-10-01	72.00	72.00	71.50	71.50	324,123
2020-09-30	70.80	70.80	70.80	72.00	431,299
2020-09-29	72.60	72.60	71.80	71.80	377,395
2020-09-28	73.00	73.00	72.60	72.60	1,045,299
2020-09-25	70.80	73.00	70.80	73.00	980,671
2020-09-24	71.00	71.00	71.00	71.00	359,638
2020-09-23	72.00	72.40	71.80	72.10	369,045
2020-09-22	73.60	73.60	73.60	73.60	274,499
2020-09-21	73.60	73.60	72.60	72.60	197,921
2020-09-18	74.40	74.40	74.40	74.40	242,530
2020-09-17	74.00	74.00	74.00	74.00	219,067
2020-09-16	73.20	73.80	72.00	73.20	248,812
2020-09-15	73.00	74.00	72.80	73.20	526,245
2020-09-14	72.50	72.50	72.30	72.30	230,000
2020-09-11	71.80	71.80	71.80	72.50	503,725
2020-09-10	73.60	75.80	73.00	72.40	557,903
2020-09-09	71.20	73.80	71.00	72.40	651,528
2020-09-08	71.60	71.60	70.00	70.50	376,894
2020-09-07	70.60	70.60	70.60	70.80	200,760
2020-09-04	71.00	71.00	69.60	69.50	600,479
2020-09-03	71.60	71.80	70.60	70.70	714,720
2020-09-02	71.80	71.80	71.80	71.40	317,693
2020-09-01	70.90	70.90	70.80	70.80	303,031
2020-08-28	71.40	72.00	70.60	70.90	265,307
2020-08-27	71.20	72.40	71.00	71.50	739,722
2020-08-26	71.80	71.80	71.50	71.50	172,318
2020-08-25	71.60	71.60	71.20	71.80	666,575
2020-08-24	73.00	73.00	73.00	72.00	436,962
2020-08-21	71.30	71.30	71.30	71.30	237,293
2020-08-20	71.40	71.60	71.40	71.30	190,022
2020-08-19	72.40	72.40	71.80	72.00	447,912
2020-08-18	73.80	73.80	73.80	72.70	271,157
2020-08-17	72.80	73.00	72.80	73.00	239,510
2020-08-14	73.20	73.40	72.40	73.10	373,311
2020-08-13	72.80	72.80	72.80	73.50	135,484
2020-08-12	72.80	73.00	72.80	73.60	313,126
2020-08-11	73.20	73.40	72.80	73.50	203,845
2020-08-10	72.00	72.00	72.00	72.40	365,133
2020-08-07	72.40	72.60	71.60	72.10	115,370
2020-08-06	71.60	71.60	71.40	71.80	327,448
2020-08-05	72.80	73.00	72.80	72.30	180,141
2020-08-04	71.40	71.90	71.40	71.90	235,002
2020-08-03	71.40	71.40	71.40	71.90	228,532
2020-07-31	72.20	72.20	72.20	71.80	349,144
2020-07-30	72.60	72.60	72.00	72.00	301,074
2020-07-29	72.40	72.60	72.40	72.00	330,690
2020-07-28	72.40	72.40	72.40	72.00	346,463
2020-07-27	72.80	72.80	72.80	72.00	403,810
2020-07-24	72.00	72.00	71.00	71.80	533,104
2020-07-23	74.00	74.00	72.00	72.80	307,043
2020-07-22	73.60	73.90	73.60	73.90	223,786
2020-07-21	72.00	73.60	72.00	73.80	178,992
2020-07-20	73.40	73.40	73.40	73.40	140,404
2020-07-17	73.50	73.50	73.40	73.40	115,053
2020-07-16	72.80	73.50	72.80	73.50	308,953
2020-07-15	72.00	73.40	72.00	73.90	699,006
2020-07-14	73.10	73.10	72.50	72.50	139,208
2020-07-13	71.60	73.10	71.60	73.10	504,687
2020-07-10	71.00	71.80	70.80	71.50	569,025
2020-07-09	71.60	72.20	71.60	72.10	263,015
2020-07-08	72.00	73.00	72.00	73.00	265,015
2020-07-07	73.80	73.80	73.00	73.30	220,751
2020-07-06	73.60	75.80	73.60	74.90	295,163
2020-07-03	73.40	73.40	72.80	73.40	340,887
2020-07-02	74.60	74.60	73.40	74.20	328,106
2020-07-01	73.20	73.20	73.20	73.70	261,390
2020-06-30	74.00	74.00	73.80	74.70	219,951
2020-06-29	74.00	74.70	74.00	74.70	295,816
2020-06-26	74.80	74.80	74.20	74.10	197,051
2020-06-25	73.80	74.80	73.20	74.50	303,634
2020-06-24	75.20	75.40	75.00	76.00	210,898
2020-06-23	75.00	76.00	75.00	76.00	104,823
2020-06-22	75.40	76.20	75.00	75.60	456,102
2020-06-19	75.00	77.00	74.00	76.30	546,178
2020-06-18	73.20	75.00	73.20	74.40	436,736
2020-06-17	73.60	73.60	73.60	73.60	436,968
2020-06-16	74.00	74.40	73.80	73.60	383,604
2020-06-15	71.60	72.60	71.60	71.80	267,782
2020-06-12	72.20	73.80	72.20	72.60	350,337
2020-06-11	74.40	74.40	72.80	73.00	414,897
2020-06-10	74.00	74.80	74.00	74.40	281,337
2020-06-09	74.00	74.00	73.40	73.70	333,501
2020-06-08	75.20	75.40	74.40	74.60	510,090
2020-06-05	74.20	75.00	73.60	74.50	337,926
2020-06-04	74.00	74.00	73.60	74.30	397,481
2020-06-03	74.00	74.80	74.00	74.30	344,131
2020-06-02	73.80	74.20	73.40	73.50	450,019
2020-06-01	73.40	73.40	73.00	73.00	279,633
2020-05-29	73.20	73.60	73.20	73.60	294,873
2020-05-28	73.80	74.00	73.20	73.60	590,745
2020-05-27	72.60	72.60	72.60	72.60	238,179
2020-05-26	71.80	72.00	71.80	72.60	570,424
2020-05-22	71.80	74.00	71.20	72.00	405,745
2020-05-21	71.40	72.60	71.40	72.00	205,615
2020-05-20	71.80	71.80	71.80	72.30	267,649
2020-05-19	72.00	72.00	71.20	72.40	233,964
2020-05-18	71.80	71.80	71.60	72.30	460,580
2020-05-15	69.40	70.50	69.40	70.50	387,576
2020-05-14	71.60	71.60	69.40	70.40	391,258
2020-05-13	71.60	72.00	71.40	72.20	589,620
2020-05-12	72.00	72.60	72.00	72.00	1,073,266
2020-05-11	73.60	73.60	71.60	71.80	487,909
2020-05-07	71.00	72.80	71.00	71.90	572,748
2020-05-06	70.60	70.60	70.60	71.00	214,020
2020-05-05	71.20	71.80	70.80	71.50	510,390
2020-05-04	70.00	70.80	69.60	70.20	451,272
2020-05-01	71.00	71.00	69.00	70.10	529,754
2020-04-30	74.00	74.00	71.40	73.30	720,502
2020-04-29	72.80	74.00	72.60	73.30	403,340
2020-04-28	70.20	71.80	70.00	70.60	680,070
2020-04-27	71.40	71.40	70.00	70.60	600,948
2020-04-24	70.00	70.00	69.80	70.40	535,151
2020-04-23	70.60	70.60	69.80	70.40	350,963
2020-04-22	71.20	71.20	71.00	70.10	363,993
2020-04-21	70.40	70.40	69.80	70.10	931,540
2020-04-20	70.40	70.80	70.00	71.50	677,663
2020-04-17	70.20	70.20	70.20	70.90	601,505
2020-04-16	69.60	69.70	69.60	69.70	358,724
2020-04-15	69.60	69.60	68.40	69.20	471,401
2020-04-14	70.40	71.00	70.40	70.80	603,954
2020-04-09	70.00	70.00	70.00	70.80	506,972
2020-04-08	69.00	69.00	68.60	69.30	478,960
2020-04-07	69.40	70.40	68.60	67.60	1,003,079
2020-04-06	69.60	70.00	68.40	66.70	526,872
2020-04-03	68.20	68.20	68.20	68.20	101,699
2020-04-03	68.20	68.20	66.70	66.70	389,898
2020-04-02	69.00	69.00	67.20	68.20	711,754
2020-04-02	69.00	69.00	67.20	67.80	421,562
2020-04-01	67.40	69.00	67.40	69.00	1,196,608
2020-04-01	67.40	67.40	67.40	67.70	633,722
2020-03-31	66.20	67.60	66.20	66.10	607,294
2020-03-30	67.60	67.60	66.70	66.70	591,770
2020-03-27	66.40	69.00	66.20	68.10	553,197
2020-03-26	66.40	66.40	66.40	66.90	119,194
2020-03-25	64.80	66.80	64.80	64.00	302,118
2020-03-24	63.00	63.20	62.20	61.10	388,446
2020-03-23	59.00	59.00	59.00	63.50	481,413
2020-03-20	64.00	66.00	64.00	62.20	273,815
2020-03-19	60.60	60.60	60.00	61.80	266,537
2020-03-18	63.80	63.80	62.20	64.50	113,632
2020-03-17	66.20	66.20	60.60	63.80	842,955
2020-03-16	66.60	66.60	60.00	67.30	793,672
2020-03-13	68.00	70.00	68.00	66.10	661,965
2020-03-12	70.00	70.00	65.00	72.40	786,703
2020-03-11	73.00	74.00	73.00	72.80	163,287
2020-03-10	75.00	75.80	72.00	73.60	840,151
2020-03-09	75.00	75.00	73.00	77.10	520,810
2020-03-06	77.20	77.80	76.80	77.10	459,566
2020-03-05	80.40	80.80	79.60	80.10	354,937
2020-03-04	80.40	80.40	80.40	79.40	317,351
2020-03-03	78.00	79.80	78.00	77.20	481,723
2020-02-28	75.60	75.60	74.60	78.50	1,547,974
2020-02-27	81.00	81.00	79.00	81.80	811,932
2020-02-26	81.20	81.40	80.80	82.30	564,649
2020-02-25	84.00	84.00	82.80	83.80	338,170
2020-02-24	85.00	85.00	83.60	85.70	625,238
2020-02-21	86.00	86.40	85.40	85.70	481,160
2020-02-20	86.00	86.20	85.60	85.90	283,795
2020-02-19	85.80	86.40	85.80	86.10	370,704
2020-02-18	85.80	85.80	85.40	85.60	325,342
2020-02-17	85.80	86.20	85.60	85.90	379,047
2020-02-14	85.20	85.80	85.20	85.60	263,000
2020-02-13	85.40	85.40	85.00	85.50	436,122
2020-02-12	85.80	85.80	85.80	86.10	397,593
2020-02-11	86.20	86.20	86.20	86.00	647,725
2020-02-10	85.20	85.20	85.20	85.50	651,231
2020-02-07	85.60	85.60	85.40	85.90	271,023
2020-02-06	86.00	86.00	85.60	86.10	253,171
2020-02-05	85.40	85.80	85.40	85.60	470,537
2020-02-04	85.40	85.60	85.40	85.50	347,923
2020-02-03	84.80	84.80	84.60	85.10	450,900
2020-01-31	84.60	85.00	84.20	84.90	361,067
2020-01-30	85.20	85.40	84.40	84.90	517,676
2020-01-29	85.60	85.60	85.60	85.50	386,710
2020-01-28	85.40	85.40	85.40	85.00	548,628
2020-01-27	85.00	85.00	84.40	84.60	411,275
2020-01-24	86.00	86.00	85.80	85.90	346,895
2020-01-23	85.80	85.80	85.00	85.50	376,078
2020-01-22	85.60	85.60	85.20	85.10	568,699
2020-01-21	85.80	85.80	85.20	85.70	369,583
2020-01-20	86.00	86.60	85.60	86.00	511,813
2020-01-17	85.40	86.00	85.20	85.60	449,587
2020-01-16	85.60	85.60	85.00	85.20	466,624
2020-01-15	85.40	85.40	85.00	85.30	223,406
2020-01-14	85.40	85.40	85.00	85.30	339,171
2020-01-13	85.40	85.80	84.80	84.90	439,576
2020-01-10	85.00	85.00	85.00	85.50	539,339
2020-01-09	85.60	85.60	85.00	85.30	375,972
2020-01-08	85.00	85.80	84.60	84.90	472,333
2020-01-07	85.60	85.60	85.20	85.50	522,958
2020-01-06	85.40	85.40	85.00	85.10	453,541
2020-01-03	85.40	85.40	85.00	85.60	363,745
2020-01-02	86.00	86.00	85.60	85.80	236,490
2019-12-31	86.20	86.20	85.80	85.90	180,698
2019-12-30	86.20	86.20	86.20	86.60	273,506
2019-12-27	87.00	87.00	86.60	86.90	234,805
2019-12-24	86.20	86.20	86.20	86.70	85,427
2019-12-23	86.40	87.00	85.20	86.70	541,373
2019-12-20	86.40	86.40	85.60	86.00	349,971
2019-12-19	86.20	86.20	85.60	85.70	508,739
2019-12-18	86.20	86.20	86.20	85.70	415,019
2019-12-17	86.00	86.00	86.00	85.60	350,454
2019-12-16	83.60	86.00	83.60	85.50	980,339
2019-12-13	85.00	85.00	84.20	84.50	713,816
2019-12-12	83.00	83.00	82.80	83.30	498,993
2019-12-11	83.80	83.80	82.80	83.20	244,158
2019-12-10	83.20	83.20	82.40	83.00	378,152
2019-12-09	83.40	83.40	82.60	83.40	550,096
2019-12-06	83.40	83.40	82.80	82.80	159,149
2019-12-05	82.80	82.80	82.60	83.00	185,896
2019-12-04	82.80	83.40	82.80	83.00	306,741
2019-12-03	83.40	84.60	82.40	82.40	540,130
2019-12-02	84.00	84.80	84.00	84.00	250,041
2019-11-29	84.30	84.30	84.30	84.30	244,117
2019-11-28	84.00	84.30	84.00	84.30	302,369
2019-11-27	84.00	84.80	83.80	84.40	247,909
2019-11-26	83.40	84.40	83.40	84.20	319,293
2019-11-25	84.20	84.20	83.40	84.00	158,826
2019-11-22	82.80	82.80	82.80	83.40	113,307
2019-11-21	82.60	82.60	82.00	82.90	201,280
2019-11-20	83.00	83.80	82.40	82.70	328,170
2019-11-19	83.60	83.80	83.40	83.40	456,367
2019-11-18	83.20	83.40	83.20	83.10	478,051
2019-11-15	83.00	83.00	83.00	82.80	274,785
2019-11-14	83.20	83.20	81.80	82.60	314,837
2019-11-13	82.80	82.80	82.80	83.10	182,515
2019-11-12	83.20	83.20	82.40	83.00	408,173
2019-11-11	82.80	83.20	82.60	82.60	612,815
2019-11-08	82.80	83.40	82.80	83.10	115,651
2019-11-07	82.80	83.00	82.60	82.80	305,864
2019-11-06	82.80	83.00	82.80	82.90	229,370
2019-11-05	83.00	83.00	83.00	82.80	242,280
2019-11-04	83.20	83.60	83.00	82.80	415,224
2019-11-01	83.20	83.20	82.80	82.80	0
2019-10-31	83.20	83.20	83.20	82.80	244,163
2019-10-30	82.20	83.00	82.20	82.80	340,073
2019-10-29	83.00	83.00	82.80	82.60	288,041
2019-10-28	82.50	82.60	82.50	82.60	238,841
2019-10-25	81.80	81.80	81.60	82.50	285,055
2019-10-24	83.00	83.00	83.00	82.30	330,778
2019-10-23	81.40	82.40	81.40	82.40	356,338
2019-10-22	81.80	81.80	81.40	82.40	393,138
2019-10-21	82.60	82.60	82.60	82.20	407,296
2019-10-18	82.70	82.70	82.40	82.40	188,921
2019-10-17	82.50	82.70	82.50	82.70	200,658
2019-10-16	82.60	82.60	82.60	82.50	225,927
2019-10-15	81.00	82.80	81.00	81.90	228,831
2019-10-14	82.20	82.20	82.00	81.90	545,657
2019-10-11	81.80	82.00	81.40	81.80	319,634
2019-10-10	82.40	82.40	82.30	82.30	224,124
2019-10-09	82.60	82.60	82.40	82.30	411,483
2019-10-08	81.60	82.60	81.60	82.50	380,276
2019-10-07	82.60	82.60	82.40	82.00	321,223
2019-10-04	81.00	82.00	81.00	81.80	360,900
2019-10-03	81.60	82.80	81.60	81.80	420,901
2019-10-02	83.00	83.00	82.20	83.70	378,639
2019-10-01	84.40	84.40	83.70	83.70	234,544
2019-09-30	84.60	84.60	84.20	84.10	431,374
2019-09-27	83.00	84.40	83.00	83.80	268,501
2019-09-26	83.40	83.40	83.00	83.50	125,509
2019-09-25	83.00	83.20	83.00	83.20	462,839
2019-09-24	83.20	84.20	83.00	83.50	482,510
2019-09-23	83.20	83.20	82.00	82.50	358,245
2019-09-20	81.20	81.20	81.20	82.50	301,889
2019-09-19	81.80	81.80	81.80	82.60	309,295
2019-09-18	83.20	83.20	83.00	82.40	152,780
2019-09-17	82.00	82.00	82.00	82.30	166,231
2019-09-16	82.40	83.40	82.40	82.80	264,304
2019-09-13	82.00	82.00	82.00	82.40	284,816
2019-09-12	82.80	82.80	82.80	82.80	290,817
2019-09-11	82.40	82.80	82.40	82.80	244,787
2019-09-10	82.40	82.40	82.40	82.40	187,821
2019-09-09	81.60	81.60	81.60	82.40	198,471
2019-09-06	81.20	81.80	81.20	81.80	174,267
2019-09-05	81.20	81.20	81.20	81.60	257,997
2019-09-04	81.80	81.80	81.80	81.80	231,433
2019-09-03	82.60	82.60	81.00	81.20	405,111
2019-09-02	82.60	82.60	82.60	81.80	346,378
2019-08-30	81.20	81.40	81.20	81.00	633,966
2019-08-29	80.00	80.00	80.00	80.70	191,182
2019-08-28	79.80	81.20	79.80	80.70	134,558
2019-08-27	79.80	79.80	79.60	80.30	172,150
2019-08-23	79.40	80.40	79.40	80.40	79,492
2019-08-22	81.20	81.20	79.40	80.40	414,840
2019-08-21	81.20	81.20	80.40	80.40	245,960
2019-08-20	79.60	81.20	79.60	80.60	222,438
2019-08-19	79.80	80.20	79.40	80.40	369,057
2019-08-16	79.00	79.00	79.00	79.40	151,514
2019-08-15	79.60	79.60	78.60	78.50	401,843
2019-08-14	80.60	80.80	80.60	80.30	197,162
2019-08-13	79.60	79.60	79.60	80.70	197,611
2019-08-12	81.00	81.20	80.40	80.80	130,562
2019-08-09	80.40	81.00	79.60	80.20	275,442
2019-08-08	80.40	80.40	80.40	81.10	329,885
2019-08-07	80.40	80.60	79.40	80.00	437,354
2019-08-06	80.80	81.00	80.80	80.60	317,020
2019-08-05	82.80	82.80	81.60	81.60	271,890
2019-08-02	82.20	83.00	81.60	82.40	289,376
2019-08-01	82.80	83.80	82.80	83.10	309,131
2019-07-31	83.50	83.50	83.30	83.30	221,110
2019-07-30	83.00	83.50	83.00	83.50	409,635
2019-07-29	83.80	83.80	83.00	83.70	474,802
2019-07-26	83.80	83.80	82.60	82.90	356,842
2019-07-25	82.70	82.90	82.70	82.90	298,789
2019-07-24	82.70	82.70	82.70	82.70	183,757
2019-07-23	82.50	82.70	82.50	82.70	271,612
2019-07-22	82.20	82.20	82.20	82.50	616,648
2019-07-19	82.60	83.20	82.00	82.60	291,063
2019-07-18	83.40	83.40	82.40	82.70	317,126
2019-07-17	83.20	83.20	82.60	82.80	187,515
2019-07-16	83.00	83.00	82.80	82.80	395,686
2019-07-15	83.00	83.00	82.80	82.70	259,797
2019-07-12	83.40	83.40	83.40	82.80	153,749
2019-07-11	83.20	83.20	82.60	82.80	283,666
2019-07-10	82.80	82.80	82.80	82.80	207,228
2019-07-09	82.80	82.80	82.80	82.80	127,676
2019-07-08	84.00	84.00	82.60	82.80	246,779
2019-07-05	83.20	83.80	83.20	83.20	188,391
2019-07-04	84.00	84.00	82.60	83.40	316,255
2019-07-03	83.20	84.00	83.00	83.50	563,152
2019-07-02	82.40	83.00	82.00	82.50	348,678
2019-07-01	80.80	81.30	80.80	81.30	298,660
2019-06-28	80.80	80.80	80.80	81.20	338,690
2019-06-27	81.80	81.80	81.20	81.30	418,920
2019-06-26	82.00	82.00	82.00	82.10	237,743
2019-06-25	82.80	82.80	82.00	82.20	201,927
2019-06-24	82.80	82.80	82.80	82.00	283,902
2019-06-21	82.20	82.50	82.20	82.50	224,918
2019-06-20	82.40	82.40	82.20	82.50	194,198
2019-06-19	82.60	82.60	81.20	81.60	186,975
2019-06-18	82.20	82.80	82.20	82.20	327,287
2019-06-17	80.60	80.60	80.60	81.30	229,115
2019-06-14	81.60	81.60	81.60	81.10	299,560
2019-06-13	81.60	81.60	81.60	81.00	309,468
2019-06-12	81.60	81.60	81.60	81.20	249,652
2019-06-11	81.40	81.40	81.00	81.00	240,693
2019-06-10	80.40	81.40	80.40	80.90	388,928
2019-06-07	80.00	80.00	80.00	80.10	328,320
2019-06-06	79.20	79.20	79.20	80.00	214,202
2019-06-05	80.00	80.20	80.00	79.60	355,019
2019-06-04	79.40	79.80	79.20	79.70	307,901
2019-06-03	79.60	79.60	79.00	79.40	170,088
2019-05-31	79.00	79.00	79.00	79.80	104,937
2019-05-30	79.40	79.40	79.40	79.80	229,033
2019-05-29	79.40	79.40	79.40	79.50	241,691
2019-05-28	80.40	81.00	80.40	80.60	207,893
2019-05-24	80.00	80.00	80.00	80.40	110,885
2019-05-23	80.20	80.20	80.00	80.40	209,951
2019-05-22	80.60	81.20	80.20	80.70	442,178
2019-05-21	80.00	80.00	79.40	79.80	226,927
2019-05-20	79.20	79.60	79.20	79.30	214,128
2019-05-17	79.80	80.20	79.00	79.70	217,501
2019-05-16	78.20	80.20	78.20	79.60	299,127
2019-05-15	78.80	79.20	78.80	78.50	495,014
2019-05-14	78.20	79.20	78.00	78.60	334,015
2019-05-13	79.00	79.00	77.40	78.10	448,260
2019-05-10	79.00	79.00	78.40	79.10	392,634
2019-05-09	79.00	79.20	79.00	78.70	413,904
2019-05-08	79.20	79.20	78.80	78.90	247,729
2019-05-07	80.40	80.40	79.40	79.10	347,763
2019-05-03	79.00	80.00	79.00	80.10	369,993
2019-05-02	79.20	80.00	79.20	79.70	406,372
2019-05-01	79.40	79.40	79.40	79.50	316,800
2019-04-30	79.00	79.80	78.80	79.30	452,571
2019-04-29	78.40	80.00	78.40	79.20	327,666
2019-04-26	79.60	79.60	79.60	79.30	275,169

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