Tesco Share History

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

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

Date	Open	High	Low	Close	Volume
2024-04-23	293.00	296.40	293.00	293.00	55,430,060
2024-04-22	285.30	292.50	285.30	291.10	13,901,741
2024-04-19	281.40	282.40	279.30	281.40	10,187,828
2024-04-18	283.80	285.00	281.50	282.70	13,120,585
2024-04-17	278.90	283.80	277.70	282.20	13,408,244
2024-04-16	283.70	285.20	280.20	280.80	58,037,015
2024-04-15	284.10	287.00	283.40	286.30	15,873,143
2024-04-12	282.60	286.30	280.70	282.90	25,553,159
2024-04-11	295.30	297.70	278.40	282.00	59,609,993
2024-04-10	284.70	306.10	284.00	297.00	32,243,517
2024-04-09	286.90	288.30	284.70	287.50	22,460,308
2024-04-08	289.60	290.50	287.10	288.00	17,711,179
2024-04-05	290.30	290.60	286.70	289.60	14,723,649
2024-04-04	293.20	295.60	291.10	292.30	15,752,987
2024-04-03	294.10	295.80	292.50	293.60	22,271,629
2024-04-02	296.80	298.40	294.00	294.90	14,076,426
2024-04-01	296.60	296.60	296.60	296.60	0
2024-03-29	296.60	296.60	296.60	296.60	0
2024-03-28	298.60	300.00	296.60	296.60	18,348,045
2024-03-27	297.70	300.00	296.50	298.20	10,286,950
2024-03-26	292.40	297.30	292.40	296.80	11,464,682
2024-03-25	294.20	295.00	293.10	293.70	11,544,971
2024-03-22	292.80	295.80	292.70	294.20	21,654,685
2024-03-21	286.00	292.70	286.00	292.00	17,952,386
2024-03-20	285.70	287.00	284.30	285.70	12,123,811
2024-03-19	287.00	288.80	286.30	287.70	41,664,273
2024-03-18	287.80	288.40	285.40	287.80	9,211,733
2024-03-15	286.30	288.90	285.30	287.60	36,549,570
2024-03-14	286.70	287.60	285.10	286.10	11,658,334
2024-03-13	286.40	286.60	283.60	286.00	17,848,906
2024-03-12	284.00	286.00	282.80	285.80	24,801,475
2024-03-11	285.10	286.20	282.20	282.20	33,775,351
2024-03-08	284.70	286.40	282.90	286.20	10,986,875
2024-03-07	280.00	284.40	280.00	283.70	46,615,821
2024-03-06	276.60	282.20	276.40	280.40	34,515,310
2024-03-05	275.00	276.30	272.80	276.30	25,660,542
2024-03-04	277.10	277.10	273.60	275.90	15,337,882
2024-03-01	280.10	281.20	277.10	277.60	20,408,131
2024-02-29	278.20	280.80	277.50	278.80	21,705,133
2024-02-28	278.90	280.70	275.60	277.30	23,160,237
2024-02-27	278.10	280.30	275.90	277.60	12,826,284
2024-02-26	279.50	279.90	277.40	278.50	14,325,670
2024-02-23	276.80	279.70	276.80	279.70	15,990,315
2024-02-22	284.00	284.20	275.90	276.80	20,826,763
2024-02-21	285.60	288.80	283.10	285.50	18,231,078
2024-02-20	281.20	285.20	281.20	284.50	11,066,033
2024-02-19	279.50	281.50	278.60	281.10	27,436,593
2024-02-16	276.60	280.10	275.70	279.60	40,962,676
2024-02-15	278.10	278.40	274.10	276.20	22,333,690
2024-02-14	275.70	278.80	275.70	277.20	17,059,843
2024-02-13	278.80	279.20	272.40	273.70	24,051,032
2024-02-12	281.30	281.30	278.10	279.60	13,404,008
2024-02-09	284.50	287.20	280.00	280.50	14,468,252
2024-02-08	280.10	282.90	279.10	280.40	14,538,035
2024-02-07	290.20	290.40	280.00	280.00	20,561,094
2024-02-06	291.20	293.20	287.90	289.90	10,955,370
2024-02-05	290.80	294.00	289.70	289.80	27,142,504
2024-02-02	287.00	293.00	285.60	290.80	47,106,742
2024-02-01	286.00	288.10	281.10	282.90	24,091,529
2024-01-31	292.60	292.60	286.00	286.60	23,820,502
2024-01-30	292.90	293.90	289.80	292.10	20,629,849
2024-01-29	294.00	295.80	292.50	292.50	28,188,989
2024-01-26	298.40	299.50	291.50	293.50	49,114,378
2024-01-25	297.40	300.30	297.30	298.80	29,401,409
2024-01-24	298.00	299.70	296.50	298.80	14,405,842
2024-01-23	299.10	299.90	298.10	298.80	20,268,614
2024-01-22	297.50	298.40	296.30	298.40	18,313,280
2024-01-19	297.10	299.00	294.70	296.00	29,823,242
2024-01-18	298.60	300.90	295.50	296.10	14,760,957
2024-01-17	300.80	301.40	297.60	299.60	24,082,732
2024-01-16	300.00	303.00	299.10	302.30	54,394,217
2024-01-15	298.00	301.80	296.40	300.60	22,434,670
2024-01-12	293.60	298.10	293.20	296.90	31,744,886
2024-01-11	301.60	303.60	292.20	292.40	38,982,477
2024-01-10	299.00	299.00	294.50	296.40	41,849,625
2024-01-09	302.60	303.40	300.00	300.50	13,630,054
2024-01-08	300.70	303.50	298.80	303.50	52,286,292
2024-01-05	301.00	303.50	298.00	300.90	17,897,302
2024-01-04	297.40	302.80	296.80	302.40	37,852,912
2024-01-03	293.60	298.40	293.60	297.80	17,204,102
2024-01-02	292.00	294.00	291.10	293.10	15,638,387
2024-01-01	290.50	290.50	290.50	290.50	0
2023-12-29	289.90	290.50	289.50	290.50	7,755,978
2023-12-28	289.90	290.10	287.90	289.00	8,324,298
2023-12-27	287.50	290.10	287.50	289.20	11,591,409
2023-12-26	286.70	286.70	286.70	286.70	0
2023-12-25	286.70	286.70	286.70	286.70	0
2023-12-22	288.00	288.10	286.70	286.70	5,946,517
2023-12-21	288.00	288.80	286.80	287.30	8,433,871
2023-12-20	290.70	290.70	285.80	288.60	16,327,454
2023-12-19	284.20	286.80	283.90	286.10	79,752,927
2023-12-18	282.80	284.80	282.10	283.50	12,033,231
2023-12-15	288.00	288.80	282.70	282.70	36,109,885
2023-12-14	291.30	293.50	287.00	288.10	55,064,404
2023-12-13	290.20	292.30	289.00	289.00	30,133,309
2023-12-12	291.00	292.60	289.10	289.30	13,214,563
2023-12-11	288.10	291.20	287.80	290.50	12,077,365
2023-12-08	289.40	290.80	287.00	287.90	10,337,328
2023-12-07	287.50	288.50	286.30	288.50	13,043,806
2023-12-06	285.70	287.00	285.40	286.70	41,670,671
2023-12-05	280.30	285.40	280.10	284.10	9,756,233
2023-12-04	278.90	282.10	278.90	281.20	14,230,222
2023-12-01	280.00	283.60	278.80	279.60	17,236,088
2023-11-30	284.00	286.10	283.20	285.80	37,135,916
2023-11-29	283.60	284.70	282.50	284.40	10,785,199
2023-11-28	283.60	284.00	281.60	283.80	13,319,333
2023-11-27	284.00	285.30	282.90	284.60	17,818,280
2023-11-24	278.80	283.80	278.80	283.80	28,355,323
2023-11-23	280.40	280.60	277.50	280.00	6,923,225
2023-11-22	278.10	280.00	277.00	279.80	22,545,680
2023-11-21	274.80	277.00	273.80	276.50	7,246,231
2023-11-20	276.20	277.60	274.70	274.70	7,271,235
2023-11-17	275.40	281.40	274.50	276.00	19,057,278
2023-11-16	277.10	280.60	275.10	275.30	15,566,408
2023-11-15	279.20	280.70	273.50	273.50	31,655,194
2023-11-14	281.80	282.20	278.60	278.60	15,571,360
2023-11-13	278.60	281.90	277.20	281.50	14,927,154
2023-11-10	279.60	279.70	276.70	277.70	35,062,097
2023-11-09	277.50	279.60	276.10	279.30	10,332,464
2023-11-08	277.20	279.80	276.20	278.00	68,801,498
2023-11-07	275.70	278.10	275.60	277.00	22,937,928
2023-11-06	275.80	276.00	273.20	275.90	67,131,261
2023-11-03	274.90	277.20	274.00	275.80	13,930,575
2023-11-02	277.00	279.80	273.10	274.00	23,241,081
2023-11-01	272.30	272.30	270.00	271.00	19,455,297
2023-10-31	272.10	272.90	268.80	269.70	65,229,145
2023-10-30	274.30	275.00	271.00	272.40	10,935,563
2023-10-27	273.00	274.20	271.00	272.40	27,989,173
2023-10-26	272.10	276.60	272.10	273.10	18,089,615
2023-10-25	272.00	272.90	269.80	272.30	29,256,807
2023-10-24	270.90	273.00	270.30	272.60	15,232,354
2023-10-23	271.90	274.00	270.70	272.00	11,015,712
2023-10-20	272.50	273.60	270.70	272.70	19,800,043
2023-10-19	274.60	275.50	272.20	273.90	14,293,108
2023-10-18	276.70	277.10	273.10	275.30	24,964,883
2023-10-17	274.40	279.90	274.00	276.10	17,936,819
2023-10-16	276.20	277.10	274.00	274.30	25,311,518
2023-10-13	279.40	280.70	275.60	275.60	18,600,279
2023-10-12	279.50	280.50	276.80	279.20	16,999,810
2023-10-11	279.00	281.90	278.90	281.10	11,714,115
2023-10-10	277.00	280.40	276.20	280.40	42,153,242
2023-10-09	278.00	280.00	273.80	274.40	25,074,725
2023-10-06	282.00	282.30	276.10	278.40	20,382,227
2023-10-05	273.70	281.90	272.90	280.40	26,587,576
2023-10-04	262.20	271.50	261.00	270.70	46,607,319
2023-10-03	261.50	261.80	258.60	259.60	17,798,375
2023-10-02	266.10	267.20	261.00	261.80	17,425,892
2023-09-29	265.60	267.70	264.00	264.20	21,139,777
2023-09-28	265.10	266.00	262.80	264.60	15,639,756
2023-09-27	270.60	270.60	265.30	265.30	50,164,300
2023-09-26	268.90	270.60	267.70	270.10	14,034,270
2023-09-25	270.30	272.30	267.50	268.80	19,455,935
2023-09-22	268.00	271.70	267.30	270.90	14,749,687
2023-09-21	269.40	270.70	268.00	269.50	51,629,270
2023-09-20	273.10	274.70	268.90	270.50	16,208,966
2023-09-19	271.30	273.40	271.10	273.10	17,099,979
2023-09-18	270.50	271.90	269.80	271.50	9,517,512
2023-09-15	269.10	271.70	268.80	270.70	49,860,916
2023-09-14	264.40	267.50	263.40	266.90	8,880,714
2023-09-13	262.30	264.40	261.90	263.70	8,481,561
2023-09-12	260.00	263.90	260.00	262.50	8,849,275
2023-09-11	258.90	262.10	257.80	259.70	28,399,153
2023-09-08	256.10	258.90	254.80	258.60	15,047,716
2023-09-07	254.70	257.20	254.10	255.50	12,107,717
2023-09-06	256.00	258.10	254.20	257.00	13,152,687
2023-09-05	260.00	260.00	255.60	256.30	34,128,811
2023-09-04	266.00	266.60	263.20	263.80	8,317,713
2023-09-01	266.60	268.60	264.50	264.70	11,538,308
2023-08-31	265.20	267.70	264.90	265.70	30,612,222
2023-08-30	264.80	264.90	262.80	264.20	6,900,339
2023-08-29	262.10	264.00	259.70	263.60	23,229,755
2023-08-28	260.10	260.10	260.10	260.10	0
2023-08-25	256.00	261.80	255.80	260.10	16,422,409
2023-08-24	255.40	257.60	253.50	255.20	10,244,540
2023-08-23	251.00	254.40	251.00	253.30	20,008,189
2023-08-22	252.50	253.70	249.50	250.80	10,805,630
2023-08-21	249.90	255.10	249.90	252.00	22,277,384
2023-08-18	245.50	250.60	244.50	249.70	19,285,277
2023-08-17	248.80	249.90	246.50	246.50	8,888,645
2023-08-16	247.50	250.60	247.20	249.80	23,738,872
2023-08-15	249.90	250.40	246.40	248.00	10,226,172
2023-08-14	250.90	251.10	248.80	250.40	10,734,104
2023-08-11	253.80	254.40	251.10	251.20	34,160,048
2023-08-10	253.10	255.70	252.90	254.80	13,800,953
2023-08-09	254.10	254.10	251.50	251.60	32,815,319
2023-08-08	250.80	252.70	250.50	252.00	15,460,000
2023-08-07	249.60	252.30	249.50	251.80	9,702,257
2023-08-04	251.30	253.00	249.00	250.50	11,959,888
2023-08-03	254.40	255.10	251.20	251.40	56,029,666
2023-08-02	257.20	258.10	254.20	255.00	10,136,138
2023-08-01	257.90	260.10	257.70	258.80	9,400,131
2023-07-31	261.30	261.70	258.00	258.00	11,290,048
2023-07-28	260.00	262.40	260.00	261.40	13,341,335
2023-07-27	264.00	264.60	259.80	260.70	50,147,395
2023-07-26	260.40	263.50	259.70	263.30	11,013,459
2023-07-25	260.90	261.60	259.30	260.00	11,514,223
2023-07-24	258.70	262.70	258.70	261.40	23,050,092
2023-07-21	260.40	263.20	259.40	260.20	11,943,391
2023-07-20	257.10	262.10	257.10	259.90	44,609,435
2023-07-19	253.40	258.30	253.20	257.10	10,301,257
2023-07-18	248.50	251.40	248.40	251.20	11,421,415
2023-07-17	249.90	250.80	247.90	248.90	24,466,803
2023-07-14	248.40	251.30	248.40	250.00	17,698,084
2023-07-13	251.70	251.90	248.70	249.20	10,778,031
2023-07-12	245.80	250.90	245.60	250.40	32,671,199
2023-07-11	246.40	247.30	244.30	245.40	23,969,095
2023-07-10	245.80	248.30	245.20	246.40	8,927,140
2023-07-07	248.10	248.40	244.80	246.40	9,343,944
2023-07-06	248.80	250.10	247.90	249.30	29,553,903
2023-07-05	246.80	250.90	246.00	248.80	12,916,889
2023-07-04	253.40	253.40	247.80	247.80	51,577,785
2023-07-03	250.90	252.30	249.30	252.00	12,051,519
2023-06-30	246.00	249.80	245.60	248.40	15,485,734
2023-06-29	255.90	255.90	246.90	246.90	25,955,151
2023-06-28	253.50	256.90	252.90	255.90	14,502,995
2023-06-27	251.40	253.50	250.50	252.60	15,413,567
2023-06-26	249.70	252.50	249.20	251.80	17,077,539
2023-06-23	249.50	250.10	247.30	248.80	25,342,795
2023-06-22	256.90	257.80	248.50	248.90	22,535,313
2023-06-21	258.40	260.20	257.00	258.60	9,366,335
2023-06-20	258.00	259.40	256.70	258.70	13,868,184
2023-06-19	261.50	261.80	258.00	258.80	17,054,746
2023-06-16	264.40	264.50	260.30	262.90	45,360,369
2023-06-15	264.70	267.20	263.40	264.50	28,912,961
2023-06-14	261.80	264.40	261.70	264.00	19,329,982
2023-06-13	263.50	264.20	261.40	262.30	20,828,405
2023-06-12	263.60	263.70	261.40	263.20	17,874,691
2023-06-09	262.70	262.70	258.70	261.90	16,483,543
2023-06-08	262.40	263.50	261.80	262.00	11,892,755
2023-06-07	262.60	267.30	262.20	263.10	19,716,170
2023-06-06	262.50	263.70	261.50	263.10	25,106,413
2023-06-05	264.10	266.20	261.90	263.10	24,488,245
2023-06-02	262.00	264.10	260.80	262.40	19,900,764
2023-06-01	261.60	262.70	258.60	260.90	16,117,594
2023-05-31	261.80	264.20	260.40	260.80	45,460,182
2023-05-30	263.80	267.00	262.20	262.20	25,315,389
2023-05-29	263.80	263.80	263.80	263.80	0
2023-05-26	265.10	265.60	260.80	263.80	15,454,894
2023-05-25	266.10	266.60	264.00	265.00	13,712,791
2023-05-24	267.00	268.10	264.90	265.70	23,339,138
2023-05-23	268.50	268.60	266.60	268.10	15,634,371
2023-05-22	267.70	268.50	266.20	267.70	22,978,835
2023-05-19	269.00	269.00	266.50	266.70	24,412,378
2023-05-18	270.70	271.20	267.50	268.40	13,414,335
2023-05-17	269.90	270.90	268.40	269.30	18,979,265
2023-05-16	272.70	273.50	270.50	270.90	21,617,838
2023-05-15	277.20	277.20	273.00	273.20	12,802,543
2023-05-12	273.70	275.80	272.80	275.70	22,687,268
2023-05-11	270.90	273.60	270.30	273.60	41,943,713
2023-05-10	284.60	284.90	277.60	277.90	15,129,928
2023-05-09	282.60	285.10	282.20	284.60	43,341,085
2023-05-08	283.00	283.00	283.00	283.00	0
2023-05-05	281.90	283.30	280.70	283.00	9,611,459
2023-05-04	278.50	281.10	277.30	280.50	10,997,510
2023-05-03	281.20	283.60	278.60	280.00	12,426,349
2023-05-02	280.40	283.10	280.20	280.80	14,968,476
2023-05-01	281.10	281.10	281.10	281.10	0
2023-04-28	278.40	282.20	278.00	281.10	26,046,656
2023-04-27	280.80	281.70	278.40	278.70	10,090,788
2023-04-26	277.00	280.30	275.80	279.60	11,775,045
2023-04-25	277.10	279.70	276.70	278.30	11,672,768
2023-04-24	278.50	279.60	276.80	278.10	9,788,157
2023-04-21	274.50	278.90	274.30	278.90	14,929,788
2023-04-20	276.60	276.60	273.90	274.60	12,460,275
2023-04-19	272.60	277.60	272.60	275.90	12,789,741
2023-04-18	273.20	275.00	272.20	273.40	14,529,230
2023-04-17	270.00	272.90	268.10	272.10	10,961,737
2023-04-14	270.80	271.00	266.90	268.20	26,154,683
2023-04-13	268.60	275.50	268.50	269.00	27,053,494
2023-04-12	268.10	268.60	264.40	267.40	26,371,530
2023-04-11	266.00	268.50	265.20	267.70	24,140,163
2023-04-10	264.10	264.10	264.10	264.10	0
2023-04-07	264.10	264.10	264.10	264.10	0
2023-04-06	264.30	266.10	263.20	264.10	10,767,221
2023-04-05	264.30	265.10	263.00	263.90	14,105,323
2023-04-04	265.50	266.50	263.40	264.60	14,381,574
2023-04-03	265.70	267.00	262.10	264.10	24,420,320
2023-03-31	264.50	267.70	264.50	265.70	23,831,923
2023-03-30	263.10	265.20	260.60	264.90	10,766,948
2023-03-29	260.00	263.20	257.30	262.50	18,578,816
2023-03-28	252.80	255.50	252.00	254.90	45,802,333
2023-03-27	252.10	253.20	250.70	251.40	10,623,086
2023-03-24	253.30	253.60	248.60	250.80	10,617,233
2023-03-23	259.90	259.90	252.30	253.80	16,663,281
2023-03-22	256.80	259.00	256.20	259.00	12,103,439
2023-03-21	250.70	259.00	250.40	256.80	16,358,864
2023-03-20	245.80	250.40	244.10	249.70	10,860,939
2023-03-17	253.10	254.10	246.00	246.90	45,138,204
2023-03-16	255.30	256.30	251.30	252.00	27,185,597
2023-03-15	253.80	254.50	248.90	251.90	15,820,055
2023-03-14	255.10	256.30	253.70	254.80	13,855,627
2023-03-13	259.60	260.40	253.50	255.00	16,363,360
2023-03-10	264.00	264.00	257.80	259.60	12,458,590
2023-03-09	260.50	262.80	259.80	262.80	27,320,584
2023-03-08	259.70	260.90	257.20	260.50	29,814,433
2023-03-07	259.80	261.00	259.10	259.10	11,919,528
2023-03-06	260.10	260.90	257.40	259.90	13,621,489
2023-03-03	254.30	256.60	253.90	256.30	13,850,005
2023-03-02	251.10	254.90	249.90	254.10	38,167,569
2023-03-01	253.00	254.10	251.00	251.50	50,237,985
2023-02-28	254.90	257.00	252.30	255.00	26,008,862
2023-02-27	247.10	255.70	245.90	254.20	31,074,359
2023-02-24	249.60	249.70	246.50	246.90	22,090,480
2023-02-23	248.60	250.50	248.60	249.00	61,867,438
2023-02-22	250.00	250.40	247.00	249.20	11,020,856
2023-02-21	250.70	251.70	248.90	249.80	18,736,383
2023-02-20	252.10	252.10	250.60	251.20	8,042,495
2023-02-17	249.10	251.60	248.50	250.90	45,132,285
2023-02-16	250.50	251.40	248.10	250.10	13,923,802
2023-02-15	246.50	250.00	246.20	250.00	15,272,164
2023-02-14	243.60	246.70	243.20	245.80	15,671,849
2023-02-13	243.70	244.30	242.10	242.90	16,640,206
2023-02-10	244.50	245.00	240.50	243.00	16,378,862
2023-02-09	244.30	246.10	244.10	244.40	17,165,111
2023-02-08	246.60	247.80	243.40	244.30	25,613,772
2023-02-07	246.80	248.40	244.60	246.70	17,562,871
2023-02-06	246.00	246.90	244.90	246.50	10,117,096
2023-02-03	248.80	249.10	246.20	246.40	16,739,042
2023-02-02	247.90	250.50	247.40	248.30	20,089,291
2023-02-01	246.30	247.70	246.10	247.50	22,448,634
2023-01-31	246.30	248.30	244.50	245.90	30,903,093
2023-01-30	247.70	248.70	245.30	247.60	34,083,500
2023-01-27	246.20	249.20	246.20	246.90	12,663,428
2023-01-26	244.50	246.60	243.40	245.60	23,918,590
2023-01-25	244.90	247.30	243.30	244.60	13,092,922
2023-01-24	250.30	251.30	243.70	243.90	29,883,141
2023-01-23	248.80	250.40	248.00	249.80	37,297,900
2023-01-20	248.70	250.20	246.80	247.90	13,729,572
2023-01-19	247.50	248.70	246.00	248.20	34,497,859
2023-01-18	246.60	250.70	246.60	247.80	21,683,346
2023-01-17	247.30	249.10	245.80	247.80	56,874,502
2023-01-16	245.80	249.60	245.80	247.50	8,637,507
2023-01-13	247.70	249.60	244.20	245.60	13,466,904
2023-01-12	239.30	246.40	239.30	246.00	18,402,163
2023-01-11	243.00	244.00	238.00	243.70	37,476,861
2023-01-10	243.00	244.80	241.20	242.10	20,431,346
2023-01-09	241.50	244.60	240.40	243.20	14,159,106
2023-01-06	240.00	243.40	238.30	241.40	16,480,791
2023-01-05	238.00	240.30	237.60	238.50	22,298,438
2023-01-04	230.90	235.40	229.70	235.00	17,376,002
2023-01-03	225.40	230.20	225.30	229.00	66,753,037
2023-01-02	224.20	224.20	224.20	224.20	0
2022-12-30	224.60	225.80	223.10	224.20	8,436,626
2022-12-29	223.50	224.70	220.60	224.30	10,222,198
2022-12-28	226.80	227.50	223.50	223.50	27,686,432
2022-12-27	226.70	226.70	226.70	226.70	0
2022-12-26	226.70	226.70	226.70	226.70	0
2022-12-23	225.50	228.40	225.40	226.70	35,584,434
2022-12-22	227.50	229.00	225.00	226.10	12,708,717
2022-12-21	225.20	227.40	224.50	226.90	9,097,675
2022-12-20	221.60	225.60	221.40	224.40	14,415,401
2022-12-19	222.00	225.10	221.50	223.70	21,940,451
2022-12-16	223.50	225.70	220.00	222.30	53,178,335
2022-12-15	224.70	227.00	223.20	223.50	20,337,938
2022-12-14	226.30	226.50	223.80	225.70	16,408,194
2022-12-13	226.90	230.30	225.10	226.50	25,104,180
2022-12-12	228.20	228.50	224.20	226.80	28,238,309
2022-12-09	230.80	231.30	226.10	227.90	24,123,788
2022-12-08	228.50	230.90	225.40	230.90	26,354,916
2022-12-07	229.10	230.70	226.70	228.30	21,808,872
2022-12-06	230.30	230.80	228.80	229.00	17,854,884
2022-12-05	228.90	230.70	226.90	230.10	26,977,645
2022-12-02	228.20	230.50	226.90	228.50	18,375,752
2022-12-01	229.30	231.40	228.40	228.70	15,117,962
2022-11-30	234.20	234.70	227.00	227.50	39,506,784
2022-11-29	232.40	235.20	232.30	233.00	13,560,546
2022-11-28	234.60	235.30	232.40	232.60	18,823,763
2022-11-25	238.80	238.80	235.00	235.00	19,431,304
2022-11-24	236.10	238.40	235.70	237.60	7,637,859
2022-11-23	235.80	236.90	232.20	236.10	14,629,381
2022-11-22	232.40	236.60	232.40	235.00	21,359,923
2022-11-21	231.00	233.00	229.70	232.00	16,979,512
2022-11-18	228.90	231.40	227.10	231.30	16,638,010
2022-11-17	226.60	228.30	224.00	226.50	36,402,522
2022-11-16	226.90	227.80	221.90	225.90	20,526,300
2022-11-15	230.40	230.80	226.90	227.40	25,508,623
2022-11-14	229.20	231.90	227.50	230.40	13,405,526
2022-11-11	226.90	229.60	224.70	228.20	22,262,899
2022-11-10	227.60	229.90	224.30	227.90	20,535,517
2022-11-09	230.60	230.60	225.90	228.30	12,938,832
2022-11-08	227.90	230.60	225.30	230.30	66,963,810
2022-11-07	223.20	228.80	222.00	227.70	20,387,044
2022-11-04	223.40	224.30	219.90	223.20	13,500,077
2022-11-03	215.90	223.20	215.40	223.00	34,303,123
2022-11-02	219.60	219.60	215.50	216.80	15,317,727
2022-11-01	216.50	219.20	216.50	217.80	14,891,891
2022-10-31	213.80	216.60	212.90	215.10	26,842,600
2022-10-28	212.90	214.40	211.40	212.70	12,671,185
2022-10-27	211.80	215.60	210.80	212.80	12,229,550
2022-10-26	211.30	213.10	209.00	212.20	14,661,091
2022-10-25	210.40	212.70	208.40	211.00	18,374,338
2022-10-24	210.50	213.40	208.10	210.80	13,339,757
2022-10-21	206.30	211.00	205.80	209.20	15,487,838
2022-10-20	203.60	208.70	202.90	207.40	25,061,343
2022-10-19	205.00	205.40	202.50	205.00	10,079,485
2022-10-18	206.40	207.80	203.10	204.60	20,613,737
2022-10-17	202.70	206.80	202.40	205.70	24,111,852
2022-10-14	203.10	207.00	202.10	202.10	27,325,400
2022-10-13	194.90	203.20	194.35	200.90	23,969,187
2022-10-12	205.20	206.80	199.15	199.15	37,276,300
2022-10-11	206.10	209.10	205.40	207.00	34,098,830
2022-10-10	199.75	207.70	199.75	206.10	23,757,082
2022-10-07	199.25	203.40	199.25	200.70	23,869,627
2022-10-06	205.10	205.10	199.20	199.60	36,316,953
2022-10-05	207.00	213.10	201.10	201.30	37,133,188
2022-10-04	210.30	212.50	208.30	210.00	27,066,103
2022-10-03	203.10	208.90	201.60	208.90	25,763,649
2022-09-30	199.90	207.60	199.90	206.80	33,302,989
2022-09-29	209.90	210.80	199.80	200.30	33,271,811
2022-09-28	212.90	215.30	206.50	211.50	36,976,546
2022-09-27	219.00	221.10	216.10	216.10	31,334,061
2022-09-26	219.50	221.40	215.10	217.60	27,204,631
2022-09-23	227.50	228.20	219.50	220.20	22,232,165
2022-09-22	224.60	229.20	223.40	227.00	17,155,288
2022-09-21	222.80	229.70	222.70	225.80	31,007,828
2022-09-20	232.30	233.40	222.90	224.10	24,347,656
2022-09-19	231.50	231.50	231.50	231.50	0
2022-09-16	230.30	233.20	229.80	231.50	44,996,436
2022-09-15	237.70	238.90	230.90	232.00	22,092,148
2022-09-14	244.30	245.70	236.60	237.30	19,252,409
2022-09-13	250.80	250.80	243.90	245.30	23,257,096
2022-09-12	241.20	254.20	240.70	253.10	20,704,680
2022-09-09	238.30	241.80	238.00	239.90	15,429,161
2022-09-08	246.90	248.60	237.40	237.40	16,987,032
2022-09-07	255.60	255.70	249.30	249.30	18,766,900
2022-09-06	247.50	257.30	247.20	255.90	26,470,468
2022-09-05	243.40	249.60	243.40	249.60	18,111,460
2022-09-02	244.20	247.80	242.90	247.70	15,608,705
2022-09-01	247.80	248.50	243.80	244.20	20,081,566
2022-08-31	250.70	251.20	247.70	248.70	29,836,663
2022-08-30	250.20	254.40	250.20	251.00	14,983,382
2022-08-29	252.70	252.70	252.70	252.70	0
2022-08-26	257.50	258.10	252.50	252.70	13,104,370
2022-08-25	259.30	260.40	256.50	256.50	18,750,279
2022-08-24	266.30	266.60	258.80	259.40	23,955,937
2022-08-23	269.00	269.60	264.90	265.90	10,100,000
2022-08-22	270.60	270.70	267.10	270.40	10,877,424
2022-08-19	272.00	272.00	268.60	270.90	14,823,725
2022-08-18	269.60	271.80	268.00	270.70	15,870,460
2022-08-17	268.80	270.10	268.00	268.90	10,183,299
2022-08-16	266.60	268.40	265.90	267.90	8,609,748
2022-08-15	264.00	266.70	263.30	266.20	7,245,766
2022-08-12	265.10	265.50	262.70	263.40	6,952,153
2022-08-11	267.80	268.00	264.30	265.00	10,542,954
2022-08-10	264.00	267.30	263.60	267.00	12,917,595
2022-08-09	262.00	264.20	261.50	263.70	18,507,849
2022-08-08	263.00	263.10	260.80	262.10	9,072,476
2022-08-05	264.10	264.40	261.90	262.00	9,992,823
2022-08-04	264.30	265.60	263.00	263.50	19,782,882
2022-08-03	265.40	265.40	262.00	264.00	11,497,079
2022-08-02	264.60	266.70	264.30	265.70	9,841,769
2022-08-01	262.50	265.20	262.20	264.70	11,497,340
2022-07-29	261.90	264.80	261.00	262.60	14,948,799
2022-07-28	261.80	262.10	259.00	260.70	8,783,963
2022-07-27	261.00	262.00	258.80	261.10	10,446,940
2022-07-26	260.00	262.00	257.30	258.70	36,012,020
2022-07-25	259.00	264.90	258.50	264.80	11,235,559
2022-07-22	260.90	263.00	259.40	259.40	11,634,149
2022-07-21	259.70	262.20	258.90	261.10	20,018,076
2022-07-20	263.30	263.80	259.40	259.80	11,635,199
2022-07-19	258.90	263.30	258.30	262.30	11,845,672
2022-07-18	260.00	262.40	258.60	260.00	10,818,457
2022-07-15	257.80	260.20	256.40	258.90	18,031,227
2022-07-14	256.40	257.40	253.90	256.60	24,161,641
2022-07-13	259.20	259.80	255.20	256.80	25,524,699
2022-07-12	259.70	260.00	256.00	259.80	14,120,897
2022-07-11	260.10	261.40	257.50	259.90	10,932,413
2022-07-08	257.60	262.00	256.80	261.80	17,243,825
2022-07-07	259.40	259.60	256.50	257.10	18,427,417
2022-07-06	258.40	262.10	257.70	257.80	20,603,244
2022-07-05	258.80	259.60	254.40	255.50	20,911,825
2022-07-04	258.00	258.30	256.40	257.50	21,740,180
2022-07-01	254.80	257.00	253.30	254.80	15,652,693
2022-06-30	256.90	259.20	251.80	255.50	19,351,938
2022-06-29	255.10	258.50	254.60	258.30	18,409,060
2022-06-28	256.10	258.20	254.80	256.60	13,921,155
2022-06-27	256.20	259.10	254.40	254.40	15,651,549
2022-06-24	247.20	256.50	246.90	255.40	41,635,952
2022-06-23	247.00	250.40	246.40	246.60	16,302,399
2022-06-22	248.40	250.70	247.10	247.50	25,208,483
2022-06-21	251.40	252.10	248.80	249.80	19,482,941
2022-06-20	251.60	254.00	251.20	251.90	44,005,401
2022-06-17	247.50	252.30	245.90	251.70	52,757,440
2022-06-16	250.00	250.20	245.80	249.70	26,083,583
2022-06-15	248.40	254.10	248.20	251.20	20,049,071
2022-06-14	247.30	249.90	246.00	246.70	21,703,684
2022-06-13	249.00	251.20	242.40	246.10	48,369,706
2022-06-10	251.60	253.70	248.90	250.10	49,110,176
2022-06-09	259.00	259.30	252.20	252.20	71,627,774
2022-06-08	258.20	260.40	257.60	259.70	32,460,297
2022-06-07	259.60	260.40	255.40	258.00	43,829,134
2022-06-06	259.70	263.60	259.70	260.50	30,882,155
2022-06-03	258.90	258.90	258.90	258.90	0
2022-06-02	258.90	258.90	258.90	258.90	0
2022-06-01	260.30	261.70	258.00	258.90	24,968,941
2022-05-31	259.50	260.00	256.20	259.00	68,110,800
2022-05-30	259.90	260.50	258.50	259.20	47,939,689
2022-05-27	258.40	259.80	257.00	258.50	27,185,331
2022-05-26	255.80	260.50	255.80	258.00	28,386,254
2022-05-25	258.50	259.60	253.50	255.30	45,527,715
2022-05-24	261.60	263.10	258.30	258.30	33,083,028
2022-05-23	262.00	264.30	257.60	261.90	44,475,570
2022-05-20	257.80	262.70	256.70	260.30	44,135,569
2022-05-19	256.80	257.20	251.50	255.10	26,734,324
2022-05-18	278.50	279.40	266.10	266.10	38,086,637
2022-05-17	287.90	288.60	277.50	278.30	18,318,910
2022-05-16	280.30	287.80	279.70	286.70	34,070,838
2022-05-13	273.60	281.20	273.60	281.20	31,695,887
2022-05-12	272.70	276.10	269.30	274.10	36,945,359
2022-05-11	277.60	277.70	271.70	275.90	25,274,717
2022-05-10	276.50	279.30	275.40	277.20	15,755,676
2022-05-09	271.50	276.00	270.30	275.50	20,894,144
2022-05-06	271.60	272.90	269.20	271.40	24,218,913
2022-05-05	272.60	274.30	270.50	271.70	20,595,765
2022-05-04	276.00	277.80	270.10	271.70	14,432,037
2022-05-03	270.00	277.40	268.80	276.70	32,592,876
2022-05-02	272.00	272.00	272.00	272.00	0
2022-04-29	271.30	275.10	270.80	272.00	19,853,407
2022-04-28	275.10	275.20	269.10	272.30	13,764,009
2022-04-27	271.40	274.50	268.20	273.60	18,295,907
2022-04-26	269.80	273.00	266.90	270.20	21,212,369
2022-04-25	263.00	269.70	260.40	268.60	26,795,906
2022-04-22	263.10	267.80	262.60	265.60	27,395,225
2022-04-21	267.00	267.80	263.60	265.10	31,134,604
2022-04-20	271.60	271.60	264.40	266.50	26,404,457
2022-04-19	266.30	271.90	265.60	270.30	17,932,085
2022-04-18	266.30	266.30	266.30	266.30	0
2022-04-15	266.30	266.30	266.30	266.30	0
2022-04-14	265.30	266.30	260.60	266.30	21,590,102
2022-04-13	260.50	265.20	251.70	265.20	54,576,898
2022-04-12	272.40	273.20	269.10	270.60	30,845,001
2022-04-11	271.30	275.80	270.90	275.20	23,094,022
2022-04-08	274.00	274.00	269.10	271.30	16,593,137
2022-04-07	273.80	273.90	270.70	272.70	39,952,047
2022-04-06	273.10	274.70	269.20	272.70	21,349,160
2022-04-05	276.30	276.40	270.90	274.70	17,901,641
2022-04-04	278.00	283.40	275.30	275.90	16,375,204
2022-04-01	276.80	279.70	276.60	279.00	15,794,732
2022-03-31	283.80	284.40	276.00	276.00	27,239,014
2022-03-30	281.10	282.85	277.60	282.85	15,969,957
2022-03-29	282.00	283.25	278.90	280.25	10,722,415
2022-03-28	276.90	281.75	276.45	280.25	23,170,059
2022-03-25	275.25	277.40	274.40	275.75	11,965,158
2022-03-24	275.70	277.10	274.30	275.05	23,331,390
2022-03-23	279.70	281.55	276.10	276.10	23,790,837
2022-03-22	278.70	279.45	277.35	279.00	10,119,916
2022-03-21	278.90	279.95	277.00	277.35	18,122,826
2022-03-18	273.75	278.75	273.75	278.75	62,267,037
2022-03-17	278.25	278.60	273.65	277.40	21,002,988
2022-03-16	281.15	282.00	277.20	277.65	58,925,168
2022-03-15	275.70	280.25	275.45	278.50	21,868,405
2022-03-14	273.25	276.95	269.85	276.95	16,929,396
2022-03-11	275.05	276.15	271.05	272.75	18,570,515
2022-03-10	274.15	278.25	271.05	274.10	23,151,658
2022-03-09	269.50	275.80	268.75	274.80	26,734,236
2022-03-08	267.40	274.40	264.40	266.05	38,090,198
2022-03-07	272.20	276.70	264.45	272.80	35,502,082
2022-03-04	280.50	281.35	275.35	275.35	26,838,098
2022-03-03	281.60	283.55	277.75	281.40	24,137,173
2022-03-02	283.65	286.85	277.50	282.65	34,519,793
2022-03-01	289.35	293.50	283.95	283.95	22,462,029
2022-02-28	285.25	289.95	283.10	289.75	28,809,637
2022-02-25	280.30	288.40	279.30	286.55	21,525,420
2022-02-24	285.85	287.35	278.85	279.65	24,802,203
2022-02-23	287.65	292.25	286.75	290.85	13,836,575
2022-02-22	285.25	288.05	284.35	287.60	14,596,315
2022-02-21	294.90	295.70	286.10	287.60	17,167,694
2022-02-18	294.20	295.55	293.70	294.20	17,704,715
2022-02-17	294.10	296.25	290.85	293.70	12,173,462
2022-02-16	300.00	300.30	292.15	294.75	17,248,248
2022-02-15	296.75	299.75	295.95	299.20	10,094,570
2022-02-14	296.75	298.00	293.80	295.40	13,115,165
2022-02-11	296.05	298.15	295.20	298.15	22,979,945
2022-02-10	294.55	297.45	294.50	297.00	16,026,106
2022-02-09	293.35	295.45	293.00	293.70	17,872,200
2022-02-08	292.00	294.25	291.05	291.40	8,145,465
2022-02-07	295.70	297.30	290.35	291.40	21,619,069
2022-02-04	297.60	299.20	294.95	295.55	16,668,108
2022-02-03	301.05	301.40	296.95	297.05	28,748,768
2022-02-02	302.50	302.55	298.30	302.00	16,935,007
2022-02-01	297.85	301.25	297.70	300.00	18,023,132
2022-01-31	303.65	303.95	295.40	297.00	26,135,400
2022-01-28	300.20	304.10	299.05	303.40	35,493,340
2022-01-27	295.05	302.20	294.30	300.00	17,713,740
2022-01-26	291.35	295.80	290.40	295.80	19,857,067
2022-01-25	289.60	292.70	286.55	291.45	18,112,998
2022-01-24	287.75	291.35	287.00	288.20	36,356,153
2022-01-21	285.90	288.75	285.15	288.75	16,457,155
2022-01-20	289.00	289.10	286.50	287.30	15,573,041
2022-01-19	289.50	291.15	286.45	287.85	16,172,302
2022-01-18	288.50	291.10	287.50	289.55	28,944,062
2022-01-17	286.80	290.90	286.80	289.45	15,723,615
2022-01-14	290.85	290.85	284.05	285.00	20,472,862
2022-01-13	285.00	289.70	283.40	289.70	25,950,499
2022-01-12	293.50	295.90	289.25	292.25	23,353,995
2022-01-11	294.00	295.45	292.30	292.30	31,665,107
2022-01-10	288.90	293.70	288.25	292.45	12,537,873
2022-01-07	292.00	292.00	288.90	289.05	17,311,670
2022-01-06	293.40	297.30	291.95	292.30	18,092,570
2022-01-05	293.15	297.40	292.40	296.70	15,098,394
2022-01-04	292.55	294.15	292.05	293.95	15,645,005
2022-01-03	289.90	289.90	289.90	289.90	0
2021-12-31	290.80	290.95	288.80	289.90	4,579,422
2021-12-30	290.75	293.10	290.45	291.25	5,595,527
2021-12-29	288.80	292.30	287.95	291.05	9,095,284
2021-12-28	287.90	287.90	287.90	287.90	0
2021-12-27	287.90	287.90	287.90	287.90	0
2021-12-24	286.80	288.25	286.60	287.90	2,246,585
2021-12-23	287.55	288.50	286.40	288.35	5,287,990
2021-12-22	288.00	288.15	285.40	287.55	22,026,118
2021-12-21	288.25	289.65	287.00	288.50	22,342,910
2021-12-20	282.20	287.70	281.65	287.60	13,907,508
2021-12-17	281.40	286.30	281.40	284.40	24,768,639
2021-12-16	284.00	284.20	281.30	282.40	23,098,280
2021-12-15	285.70	286.80	282.20	282.20	35,826,674
2021-12-14	286.00	287.30	284.00	284.75	18,425,801
2021-12-13	284.15	286.20	283.30	285.35	15,168,997
2021-12-10	282.70	285.25	282.55	284.40	8,795,687
2021-12-09	283.80	284.95	282.60	283.00	22,018,178
2021-12-08	283.95	286.50	282.40	282.75	24,483,789
2021-12-07	282.00	284.60	280.90	284.30	18,157,764
2021-12-06	281.00	281.60	278.75	280.65	9,229,336
2021-12-03	278.90	280.25	278.00	280.10	11,429,163
2021-12-02	276.10	277.90	275.95	277.85	14,079,246
2021-12-01	277.95	281.90	276.55	278.15	19,883,665
2021-11-30	279.60	280.55	274.65	276.75	45,278,289
2021-11-29	280.35	281.70	279.00	279.00	18,946,000
2021-11-26	277.75	280.40	277.15	279.15	30,012,027
2021-11-25	280.50	282.10	279.95	280.35	7,857,840
2021-11-24	279.50	281.60	279.20	280.50	14,512,034
2021-11-23	279.85	281.45	278.85	279.80	18,907,659
2021-11-22	279.55	281.50	278.10	280.90	11,536,736
2021-11-19	279.45	280.50	277.35	278.85	16,817,657
2021-11-18	278.30	280.10	276.90	279.35	16,425,750
2021-11-17	278.80	280.25	276.70	277.85	15,903,585
2021-11-16	285.30	286.10	280.35	280.65	31,975,607
2021-11-15	284.00	286.25	283.05	285.90	12,569,639
2021-11-12	284.05	285.40	283.40	285.00	14,685,139
2021-11-11	284.95	284.95	281.40	283.70	11,864,633
2021-11-10	278.65	284.95	278.65	284.95	28,808,347
2021-11-09	274.65	278.50	274.10	278.50	73,070,658
2021-11-08	274.70	276.20	274.35	274.85	16,690,066
2021-11-05	275.80	279.20	275.35	275.35	10,284,661
2021-11-04	273.70	277.30	273.65	275.60	12,111,849
2021-11-03	272.00	274.05	270.95	273.55	9,491,316
2021-11-02	272.45	273.05	271.20	272.00	28,417,567
2021-11-01	270.90	272.35	269.55	271.95	19,948,634
2021-10-29	268.80	271.25	268.10	269.90	17,637,503
2021-10-28	272.65	273.60	269.60	269.60	14,850,561
2021-10-27	274.40	274.80	270.80	271.55	13,101,935
2021-10-26	273.70	274.85	273.05	273.90	13,180,143
2021-10-25	271.60	274.30	271.05	273.70	11,723,173
2021-10-22	270.15	271.95	269.50	270.75	9,969,624
2021-10-21	272.40	272.90	269.55	270.70	19,822,598
2021-10-20	274.65	275.70	272.15	272.15	13,165,655
2021-10-19	270.35	274.50	269.90	274.25	16,105,664
2021-10-18	268.00	271.35	267.65	269.50	14,269,636
2021-10-15	267.00	269.60	265.90	267.90	13,415,827
2021-10-14	268.00	268.05	264.70	266.00	12,996,854
2021-10-13	270.00	270.20	267.50	269.35	16,425,149
2021-10-12	268.05	270.10	267.25	270.10	13,647,121
2021-10-11	275.25	276.00	268.25	270.35	20,067,025
2021-10-08	273.05	276.95	272.15	275.60	42,374,837
2021-10-07	271.80	274.90	268.65	273.15	22,049,866
2021-10-06	260.00	272.50	259.90	268.05	36,276,417
2021-10-05	252.25	253.95	251.80	253.00	30,620,405
2021-10-04	248.70	254.10	247.50	251.65	16,134,991
2021-10-01	251.20	251.55	246.60	247.95	24,091,083
2021-09-30	258.00	258.70	252.80	253.30	25,237,177
2021-09-29	256.95	258.90	256.10	256.50	24,372,546
2021-09-28	256.90	259.00	254.45	256.35	14,567,260
2021-09-27	258.90	259.95	257.10	257.90	16,073,367
2021-09-24	260.10	260.50	257.50	257.50	9,876,149
2021-09-23	263.50	264.10	259.50	259.55	13,179,430
2021-09-22	258.75	261.65	258.05	261.65	15,194,345
2021-09-21	255.55	257.85	255.00	257.20	18,373,347
2021-09-20	254.85	255.45	252.05	254.45	13,462,834
2021-09-17	258.40	259.75	255.50	255.95	27,477,789
2021-09-16	255.70	257.65	255.70	257.15	16,616,287
2021-09-15	255.70	256.15	254.50	254.70	28,415,264
2021-09-14	255.95	257.50	254.75	255.80	13,529,254
2021-09-13	255.60	257.50	254.35	256.20	8,108,288
2021-09-10	255.80	256.25	248.80	254.40	10,425,539
2021-09-09	256.00	256.25	253.90	254.65	21,853,067
2021-09-08	258.05	258.25	255.85	257.00	10,320,789
2021-09-07	257.55	259.60	257.10	258.40	10,007,339
2021-09-06	256.10	258.90	255.75	257.40	11,505,114
2021-09-03	257.10	257.10	255.00	255.70	8,082,430
2021-09-02	255.50	256.65	254.10	256.60	13,215,382
2021-09-01	256.20	258.55	254.85	256.00	14,671,323
2021-08-31	257.95	257.95	253.85	255.15	23,097,794
2021-08-30	254.85	254.85	254.85	254.85	0
2021-08-27	254.20	258.20	254.20	254.85	14,549,196
2021-08-26	251.70	253.45	251.15	253.00	11,438,119
2021-08-25	250.20	251.70	249.80	251.55	8,592,564
2021-08-24	251.90	252.85	248.45	251.05	19,723,101
2021-08-23	248.00	252.80	247.75	251.50	15,758,397
2021-08-20	244.65	247.40	244.20	246.50	15,122,110
2021-08-19	243.85	244.95	241.40	244.00	13,910,086
2021-08-18	246.00	247.15	243.75	245.30	10,728,709
2021-08-17	239.70	246.15	239.00	245.25	19,749,306
2021-08-16	242.60	243.25	240.60	242.10	6,994,240
2021-08-13	241.55	242.95	241.10	242.95	10,918,763
2021-08-12	238.60	241.85	238.60	241.20	13,835,086
2021-08-11	235.90	239.20	235.30	238.90	11,808,552
2021-08-10	234.05	235.20	233.40	234.50	10,508,748
2021-08-09	232.40	234.40	232.35	233.65	17,219,428
2021-08-06	232.15	233.50	231.55	233.15	9,738,657
2021-08-05	233.15	234.35	231.45	231.85	10,404,436
2021-08-04	236.15	236.50	233.50	233.70	7,566,629
2021-08-03	233.30	235.70	232.30	235.40	11,208,967
2021-08-02	234.00	234.30	231.75	233.60	10,973,120
2021-07-30	230.60	233.80	230.55	233.00	18,329,971
2021-07-29	233.55	234.55	231.60	233.25	16,395,394
2021-07-28	233.45	235.15	233.15	233.15	25,999,297
2021-07-27	232.25	234.40	231.95	234.40	11,000,882
2021-07-26	233.15	234.20	232.15	232.40	8,155,480
2021-07-23	232.50	235.50	232.30	234.30	17,053,284
2021-07-22	232.05	233.45	231.15	231.80	11,126,831
2021-07-21	229.65	232.05	229.25	231.30	14,312,569
2021-07-20	231.65	233.40	229.50	229.65	26,657,652
2021-07-19	233.60	235.55	230.65	231.20	40,024,581
2021-07-16	233.95	234.90	233.20	234.90	15,135,790
2021-07-15	235.30	236.30	232.75	232.95	22,235,323
2021-07-14	236.75	237.35	234.25	235.65	13,411,647
2021-07-13	236.40	238.40	236.35	236.95	20,343,723
2021-07-12	237.45	238.30	233.35	236.00	16,890,688
2021-07-09	235.45	238.00	235.05	237.70	20,043,990
2021-07-08	239.85	240.85	233.80	234.25	23,686,893
2021-07-07	233.90	238.90	232.95	237.45	20,623,772
2021-07-06	232.00	236.45	231.00	234.25	26,667,027
2021-07-05	225.15	231.70	225.10	231.50	24,896,080
2021-07-02	223.90	226.20	223.90	224.60	26,038,379
2021-07-01	224.25	224.95	221.70	223.10	13,814,199
2021-06-30	223.00	223.65	221.75	222.95	23,621,622
2021-06-29	224.10	224.60	222.85	222.85	10,996,265
2021-06-28	224.00	224.70	222.95	223.95	15,121,675
2021-06-25	223.70	224.85	223.10	224.50	14,576,949
2021-06-24	222.85	225.05	222.35	223.35	17,722,924
2021-06-23	224.15	225.15	223.00	223.00	30,111,872
2021-06-22	226.00	226.55	224.00	224.20	19,458,975
2021-06-21	226.00	228.80	223.65	225.60	27,633,944
2021-06-18	231.15	231.25	221.75	221.75	52,344,623
2021-06-17	229.20	231.15	228.80	231.15	19,707,599
2021-06-16	230.90	231.80	229.50	230.15	13,990,957
2021-06-15	232.90	233.40	231.00	231.00	32,698,282
2021-06-14	232.45	233.25	231.40	231.75	16,155,362
2021-06-11	228.15	232.15	227.80	231.60	83,794,757
2021-06-10	226.85	229.55	226.85	228.00	27,754,559
2021-06-09	225.40	226.85	225.00	226.55	24,977,272
2021-06-08	225.65	227.10	225.20	226.25	23,578,075
2021-06-07	225.15	226.60	224.20	225.60	57,776,992
2021-06-04	225.60	225.85	223.90	225.00	8,284,463
2021-06-03	226.10	226.10	223.70	225.70	14,465,823
2021-06-02	225.15	226.35	224.30	225.50	14,272,169
2021-06-01	223.90	225.55	223.25	224.95	19,085,411
2021-05-28	224.00	225.60	222.85	223.25	17,343,835
2021-05-27	224.80	225.40	223.70	224.00	21,678,489
2021-05-26	225.00	226.45	224.25	225.20	11,988,123
2021-05-25	226.00	227.20	224.40	225.35	14,369,195
2021-05-24	225.65	227.40	225.25	226.60	8,752,490
2021-05-21	226.70	227.50	224.50	225.70	19,997,270
2021-05-20	228.00	229.15	224.35	226.45	21,389,777
2021-05-19	231.20	232.90	230.25	231.80	21,641,842
2021-05-18	233.50	233.95	231.80	231.80	17,161,523
2021-05-17	231.50	233.35	230.50	232.25	14,849,604
2021-05-14	229.30	232.05	228.20	230.95	20,686,975
2021-05-13	226.55	227.45	222.30	227.40	13,517,281
2021-05-12	224.35	228.30	224.10	227.35	27,049,487
2021-05-11	229.00	229.65	223.30	223.70	23,269,552
2021-05-10	227.80	230.10	226.00	230.00	17,059,266
2021-05-07	226.60	228.15	225.45	227.50	16,186,246
2021-05-06	224.80	226.65	224.80	225.90	26,370,021
2021-05-05	222.20	225.10	222.00	224.70	21,351,977
2021-05-04	223.30	224.10	221.60	222.05	22,962,730
2021-04-30	219.85	221.70	219.75	221.00	19,461,267
2021-04-29	220.10	221.35	219.40	219.90	18,960,826
2021-04-28	221.50	223.20	219.65	219.70	22,531,098
2021-04-27	222.15	224.60	221.40	221.45	23,399,395
2021-04-26	222.55	223.95	221.65	222.40	17,228,105
2021-04-23	225.15	226.45	222.25	222.55	40,444,432
2021-04-22	228.70	228.70	225.20	225.95	16,964,589
2021-04-21	227.00	229.25	226.80	227.20	16,535,000
2021-04-20	234.65	235.00	227.00	227.00	31,912,449
2021-04-19	231.00	235.10	231.00	234.50	20,884,440
2021-04-16	224.45	231.85	223.90	231.85	34,124,659
2021-04-15	228.00	228.70	223.50	224.45	27,616,098
2021-04-14	227.00	230.00	221.90	227.40	37,366,516
2021-04-13	230.20	234.10	229.90	232.10	20,949,141
2021-04-12	233.55	235.10	231.40	232.00	17,839,445
2021-04-09	236.65	236.65	232.80	234.40	16,240,605
2021-04-08	231.40	236.15	230.50	235.85	32,634,737
2021-04-07	228.55	231.35	228.25	231.35	16,082,471
2021-04-06	230.20	230.55	228.15	228.40	17,130,654
2021-04-01	228.70	229.05	226.10	227.95	12,842,891
2021-03-31	231.00	231.00	227.85	228.85	20,180,970
2021-03-30	228.50	230.10	227.70	229.90	15,656,350
2021-03-29	230.00	230.10	226.40	228.30	14,846,386
2021-03-26	228.60	228.70	227.00	228.60	13,590,623
2021-03-25	227.90	230.20	226.90	227.70	32,273,714
2021-03-24	228.20	230.00	226.20	229.00	12,912,082
2021-03-23	230.00	230.90	227.70	229.40	16,397,625
2021-03-22	228.10	230.10	226.20	229.60	35,055,991
2021-03-19	224.90	229.80	224.60	228.70	44,776,976
2021-03-18	225.70	227.60	225.10	226.10	15,496,894
2021-03-17	226.30	228.40	225.30	225.70	27,674,854
2021-03-16	222.50	226.30	222.30	226.30	19,376,235
2021-03-15	223.90	224.40	220.90	222.30	16,664,861
2021-03-12	220.20	225.50	219.10	223.80	20,794,387
2021-03-11	222.80	223.30	219.60	220.00	21,932,220
2021-03-10	221.70	222.80	219.70	222.20	18,970,902
2021-03-09	220.80	223.50	220.30	221.20	17,509,296
2021-03-08	223.30	223.30	219.10	219.80	23,463,957
2021-03-05	218.40	224.60	217.10	224.00	25,057,064
2021-03-04	220.60	221.70	217.60	219.30	22,669,071
2021-03-03	225.50	225.90	219.10	221.80	26,731,910
2021-03-02	222.00	223.40	220.90	222.40	33,512,742
2021-03-01	227.30	228.00	221.40	222.60	72,887,018
2021-02-26	225.00	229.20	224.50	224.80	71,998,107
2021-02-25	231.30	231.50	226.20	227.20	20,886,913
2021-02-24	227.10	229.90	226.20	227.80	37,125,979
2021-02-23	223.10	224.80	220.10	224.50	29,415,852
2021-02-22	226.10	227.60	222.80	223.10	23,721,639
2021-02-19	232.20	232.20	227.60	227.60	38,068,098
2021-02-18	238.00	239.70	229.00	231.00	32,427,288
2021-02-17	242.25	242.95	236.30	237.65	22,997,756
2021-02-16	244.35	247.00	241.10	242.25	17,095,380
2021-02-15	244.95	245.20	239.80	244.35	18,689,319
2021-02-12	243.50	244.70	237.90	240.60	35,621,794
2021-02-11	246.10	247.80	243.70	244.50	30,141,640
2021-02-10	247.40	247.70	244.80	246.80	20,673,521
2021-02-09	244.00	246.40	243.00	246.10	19,741,552
2021-02-08	246.80	247.90	241.30	243.80	30,137,097
2021-02-05	244.00	246.60	242.20	246.40	41,422,621
2021-02-04	248.40	249.40	244.60	244.60	22,911,586
2021-02-03	245.30	248.30	244.90	246.40	25,252,785
2021-02-02	243.70	245.20	241.60	244.80	16,187,653
2021-02-01	241.00	244.30	239.80	243.40	28,635,342
2021-01-29	240.00	242.60	238.70	239.40	19,950,601
2021-01-28	244.30	247.60	243.40	243.50	26,068,118
2021-01-27	243.40	250.60	242.00	244.90	42,607,659
2021-01-26	244.70	248.60	243.20	243.40	25,215,120
2021-01-25	242.70	244.50	238.80	243.80	20,817,695
2021-01-22	242.50	242.50	240.10	241.90	13,483,228
2021-01-21	242.40	243.40	240.60	242.10	18,820,901
2021-01-20	241.80	243.40	241.10	242.30	24,246,226
2021-01-19	245.00	246.00	239.30	242.10	15,879,110
2021-01-18	242.10	243.60	239.90	242.90	13,761,036
2021-01-15	242.00	243.10	238.30	241.60	21,873,267
2021-01-14	242.00	242.70	235.70	241.40	24,992,241
2021-01-13	242.70	245.20	239.80	242.10	33,051,399
2021-01-12	245.00	246.10	240.50	241.00	27,048,663
2021-01-11	246.00	248.00	243.90	244.40	16,746,367
2021-01-08	247.80	247.80	243.00	245.70	22,994,903
2021-01-07	247.60	249.20	244.00	246.00	23,245,985
2021-01-06	240.10	246.10	236.70	245.20	29,779,496
2021-01-05	235.30	240.10	235.30	238.20	16,382,320
2021-01-04	235.90	238.20	233.80	237.00	19,715,666
2020-12-31	231.00	233.50	230.30	231.40	7,098,250
2020-12-30	231.30	237.20	231.30	235.30	7,636,742
2020-12-29	237.00	237.00	232.40	233.90	16,702,078
2020-12-24	228.70	235.10	227.20	232.90	9,960,981
2020-12-23	220.20	227.20	219.60	226.20	18,600,878
2020-12-22	220.00	222.00	219.20	220.30	16,596,016
2020-12-21	224.90	226.70	219.20	220.20	22,376,607
2020-12-18	230.10	230.50	226.40	226.60	31,202,969
2020-12-17	233.00	233.20	228.10	230.30	19,710,048
2020-12-16	224.40	232.00	224.40	231.60	22,926,498
2020-12-15	226.10	226.30	222.40	223.80	51,211,453
2020-12-14	225.20	229.80	224.60	226.30	35,139,095
2020-12-11	231.20	231.90	223.40	223.80	22,406,410
2020-12-10	228.00	232.80	228.00	230.60	19,892,050
2020-12-09	226.00	229.40	226.00	226.50	33,392,701
2020-12-08	223.60	226.20	223.20	224.50	21,492,403
2020-12-07	228.60	228.60	224.10	224.80	21,966,168
2020-12-04	229.90	231.30	226.50	226.50	17,478,465
2020-12-03	223.30	228.60	223.30	228.60	39,344,175
2020-12-02	227.20	228.40	223.60	224.50	24,138,336
2020-12-01	227.30	228.90	226.00	228.90	17,340,189
2020-11-30	227.50	230.10	226.00	227.00	37,621,594
2020-11-27	225.10	229.00	225.00	227.80	59,619,207
2020-11-26	229.60	229.60	226.30	227.70	18,131,059
2020-11-25	226.70	229.50	225.60	228.80	24,460,780
2020-11-24	227.80	228.50	226.20	227.10	20,354,662
2020-11-23	232.20	232.40	227.20	227.80	29,237,772
2020-11-20	235.30	236.00	231.30	232.70	24,921,164
2020-11-19	232.30	236.40	232.30	236.10	38,715,085
2020-11-18	227.40	233.80	225.70	233.20	40,857,018
2020-11-17	225.00	228.90	224.80	228.60	23,420,151
2020-11-16	224.90	227.90	222.80	226.50	95,386,561
2020-11-13	222.80	226.20	222.30	224.70	17,695,197
2020-11-12	223.10	223.50	220.20	223.30	27,057,770
2020-11-11	217.80	223.50	217.10	223.10	35,190,521
2020-11-10	218.80	220.80	216.60	218.60	38,806,667
2020-11-09	220.00	225.80	218.20	218.90	32,126,692
2020-11-06	212.80	218.80	212.50	217.80	28,252,671
2020-11-05	212.90	214.90	212.10	212.50	22,606,335
2020-11-04	207.70	212.50	206.60	212.00	19,617,316
2020-11-03	211.70	212.40	208.50	209.90	23,639,422
2020-11-02	206.80	211.90	206.40	210.40	30,280,726
2020-10-30	202.20	206.60	202.10	205.50	32,745,902
2020-10-29	203.80	204.40	202.00	203.00	25,922,185
2020-10-28	207.60	208.70	202.80	203.80	22,460,982
2020-10-27	212.10	212.90	209.20	209.20	27,480,934
2020-10-26	212.60	214.30	212.30	212.30	20,622,769
2020-10-23	210.00	215.00	210.00	214.10	14,160,991
2020-10-22	212.80	213.20	210.00	210.70	14,369,185
2020-10-21	214.10	214.30	212.10	213.00	13,673,217
2020-10-20	211.40	214.60	211.30	214.00	11,457,150
2020-10-16	215.60	218.00	214.30	214.30	18,648,577
2020-10-15	217.90	218.00	213.80	214.90	16,893,990
2020-10-14	223.20	224.60	220.90	221.50	23,337,321
2020-10-13	220.10	223.70	219.80	222.40	35,264,761
2020-10-12	218.80	220.70	217.70	219.10	42,032,242
2020-10-09	217.00	220.10	216.00	219.60	26,300,417
2020-10-08	212.20	217.70	210.90	215.70	20,369,995
2020-10-07	225.00	225.00	211.40	212.60	40,036,918
2020-10-06	213.00	214.70	210.00	214.00	24,803,527
2020-10-05	210.90	214.10	210.80	212.60	24,169,590
2020-10-02	209.20	210.20	207.30	210.00	21,248,419
2020-10-01	211.60	213.40	209.50	210.70	16,554,779
2020-09-30	214.90	216.60	212.40	212.50	29,384,599
2020-09-29	217.60	218.30	214.40	215.00	29,286,553
2020-09-28	217.10	219.40	217.10	218.00	15,405,866
2020-09-25	220.50	220.50	215.40	216.00	30,025,193
2020-09-24	221.90	224.00	219.10	219.10	26,487,314
2020-09-23	227.30	228.40	223.80	223.80	20,472,655
2020-09-22	226.40	228.10	225.10	225.90	23,522,185
2020-09-21	219.10	226.20	217.30	225.50	28,401,850
2020-09-18	214.00	220.30	214.00	219.60	43,236,539
2020-09-17	214.00	217.40	214.00	215.20	21,455,196
2020-09-16	218.90	220.10	215.30	215.80	19,361,493
2020-09-15	217.60	220.60	215.70	219.80	23,465,920
2020-09-14	220.80	221.50	217.40	217.40	16,855,977
2020-09-11	219.90	222.00	219.60	220.80	11,722,006
2020-09-10	222.90	224.30	218.70	223.70	13,183,829
2020-09-09	220.30	225.20	219.90	223.70	13,741,642
2020-09-08	217.70	220.50	217.10	220.20	18,580,713
2020-09-07	215.90	218.10	215.60	217.30	10,240,619
2020-09-04	213.90	218.40	213.50	215.50	23,752,844
2020-09-03	217.90	221.10	215.20	215.70	25,140,299
2020-09-02	215.50	219.70	215.40	217.00	28,977,095
2020-09-01	220.00	221.30	213.60	214.40	30,935,446
2020-08-28	221.90	222.60	218.70	220.10	33,547,286
2020-08-27	222.90	223.70	221.60	222.00	11,861,777
2020-08-26	223.40	224.70	222.50	223.45	11,510,829
2020-08-25	226.80	229.00	223.40	224.05	17,670,082
2020-08-24	227.70	229.50	226.80	227.40	9,396,756
2020-08-21	226.60	228.00	224.20	227.30	12,432,013
2020-08-20	226.90	227.00	222.70	225.00	13,199,328
2020-08-19	228.00	228.00	225.00	227.30	12,925,241
2020-08-18	228.40	231.80	226.70	227.50	15,200,659
2020-08-17	228.10	229.70	226.40	229.60	13,428,175
2020-08-14	228.00	229.10	224.70	227.95	15,537,893
2020-08-13	230.30	230.90	228.70	229.60	9,670,038
2020-08-12	225.10	231.10	224.30	230.75	17,363,053
2020-08-11	226.30	227.90	224.20	224.40	16,578,188
2020-08-10	224.20	226.50	223.20	225.75	15,672,036
2020-08-07	222.40	224.00	220.90	223.50	14,393,616
2020-08-06	220.50	223.30	219.80	223.20	15,357,253
2020-08-05	223.90	224.30	220.50	221.30	30,287,946
2020-08-04	218.00	222.40	218.00	222.10	15,503,105
2020-08-03	217.20	221.90	216.60	219.75	21,544,403
2020-07-31	218.60	219.10	216.70	218.10	11,351,791
2020-07-30	221.20	221.20	217.30	221.70	6,652,597
2020-07-29	218.90	221.80	218.20	221.70	15,634,129
2020-07-28	219.80	221.20	217.60	218.50	19,402,594
2020-07-27	220.80	221.10	218.90	220.50	17,503,709
2020-07-24	215.10	220.70	214.80	220.20	27,662,967
2020-07-23	214.40	217.70	212.50	216.85	19,048,228
2020-07-22	215.10	215.60	212.60	214.20	27,804,387
2020-07-21	215.20	219.00	214.50	217.35	22,195,077
2020-07-20	213.50	214.80	212.10	214.80	8,903,828
2020-07-17	216.10	217.30	214.30	214.80	21,076,436
2020-07-16	213.10	215.90	213.10	215.60	28,418,829
2020-07-15	213.70	216.80	212.00	215.15	31,244,335
2020-07-14	213.50	216.60	211.60	212.75	32,936,759
2020-07-13	216.20	217.80	213.50	214.80	21,706,956
2020-07-10	210.50	215.60	210.50	214.85	19,169,557
2020-07-09	216.00	217.40	211.40	212.00	26,751,772
2020-07-08	217.10	219.90	215.00	216.55	28,385,831
2020-07-07	218.30	221.30	217.90	218.40	24,167,381
2020-07-06	223.00	224.40	218.90	219.75	25,035,861
2020-07-03	223.80	224.70	220.90	221.40	67,775,726
2020-07-02	224.80	226.50	221.80	223.35	29,114,161
2020-07-01	227.70	228.70	222.90	224.30	21,974,749
2020-06-30	230.50	232.80	228.60	232.30	9,330,638
2020-06-29	230.20	232.60	227.10	231.30	12,483,090
2020-06-26	221.90	230.90	221.40	227.05	15,910,119
2020-06-25	225.30	227.10	224.00	227.80	13,009,228
2020-06-24	229.00	229.50	226.80	229.90	11,421,990
2020-06-23	234.00	234.30	228.70	229.90	26,962,259
2020-06-22	226.90	233.90	225.80	233.05	43,451,864
2020-06-19	226.50	229.50	225.60	226.60	14,969,271
2020-06-18	228.40	230.10	226.00	226.30	22,820,909
2020-06-17	226.80	228.20	225.30	226.10	10,896,686
2020-06-16	224.10	226.50	223.20	226.10	9,589,640
2020-06-15	222.60	226.30	222.00	222.30	19,442,179
2020-06-12	226.00	227.70	222.80	224.90	12,123,188
2020-06-11	224.10	229.40	223.20	227.50	27,381,809
2020-06-10	222.60	229.40	222.60	228.00	31,887,844
2020-06-09	224.70	228.30	221.60	223.70	33,043,473
2020-06-08	226.60	229.20	224.80	229.10	27,953,785
2020-06-05	232.20	232.70	226.80	227.90	23,057,217
2020-06-04	229.10	232.20	228.00	230.60	18,333,363
2020-06-03	231.60	231.60	224.80	229.80	28,880,650
2020-06-02	232.10	232.80	227.00	228.75	18,352,636
2020-06-01	228.30	232.80	228.30	231.40	15,581,899
2020-05-29	232.50	234.40	228.60	234.30	8,090,891
2020-05-28	230.30	234.80	228.00	234.30	22,128,270
2020-05-27	225.00	231.20	224.50	225.10	13,616,632
2020-05-26	231.10	231.80	222.90	225.10	27,525,894
2020-05-22	224.20	225.70	222.00	227.15	33,255,841
2020-05-21	227.90	228.90	226.10	227.15	23,460,449
2020-05-20	235.00	239.30	234.20	234.90	27,613,713
2020-05-19	243.10	244.30	235.00	237.00	24,228,923
2020-05-18	240.40	242.90	237.00	240.05	9,251,472
2020-05-15	239.60	242.90	237.30	240.05	19,619,511
2020-05-14	245.30	246.30	236.60	239.00	32,237,277
2020-05-13	245.00	250.00	244.70	248.50	28,128,232
2020-05-12	236.40	247.90	235.10	247.70	22,691,748
2020-05-11	238.70	238.70	236.30	238.00	19,792,844
2020-05-07	234.10	238.90	233.90	238.00	19,141,048
2020-05-06	234.40	236.20	232.20	234.60	25,223,649
2020-05-05	236.70	236.70	232.90	234.30	17,019,612
2020-05-04	236.40	237.60	233.00	235.10	21,877,170
2020-05-01	232.30	236.30	230.90	234.50	16,343,169
2020-04-30	241.70	242.10	235.50	241.35	13,195,032
2020-04-29	235.60	241.90	234.90	241.35	19,729,672
2020-04-28	234.40	237.10	231.90	235.15	29,140,724
2020-04-27	237.80	238.10	233.00	235.15	20,855,331
2020-04-24	232.90	236.10	232.90	235.50	20,825,399
2020-04-23	239.60	240.50	233.90	234.80	31,392,022
2020-04-22	234.70	240.00	233.70	233.95	12,978,464
2020-04-21	232.00	237.30	232.00	233.95	32,719,376
2020-04-20	239.00	239.00	232.70	234.95	40,493,734
2020-04-17	239.90	239.90	233.80	236.95	31,612,038
2020-04-16	233.20	236.90	232.50	235.75	23,460,639
2020-04-15	234.80	237.00	230.60	232.65	33,417,638
2020-04-14	232.30	238.40	229.00	233.15	11,756,254
2020-04-09	222.90	235.20	221.80	233.15	34,298,181
2020-04-08	214.00	222.90	207.00	222.15	46,150,198
2020-04-07	226.00	228.60	220.20	223.70	23,770,315
2020-04-06	224.40	230.40	221.60	222.95	11,501,700
2020-04-03	219.10	223.90	215.60	218.80	2,504,247
2020-04-03	219.10	223.90	215.50	222.95	24,255,920
2020-04-02	223.00	226.60	217.40	218.80	24,225,993
2020-04-02	223.00	226.60	218.60	222.30	9,955,679
2020-04-01	222.30	227.50	217.70	223.40	27,892,262
2020-04-01	222.30	227.50	217.70	229.00	12,464,464
2020-03-31	233.00	237.30	221.30	234.70	17,565,527
2020-03-30	233.80	234.60	226.80	231.35	8,069,969
2020-03-27	230.70	233.30	223.70	229.90	26,984,387
2020-03-26	216.10	227.50	215.70	220.25	11,197,499
2020-03-25	218.90	223.30	213.10	211.80	22,065,625
2020-03-24	221.40	222.80	208.50	206.85	28,580,808
2020-03-23	208.40	225.00	206.20	217.60	14,001,600
2020-03-20	235.00	235.00	221.10	228.40	16,245,742
2020-03-19	231.70	237.30	219.40	230.15	20,518,558
2020-03-18	222.00	235.30	218.30	225.30	11,696,974
2020-03-17	222.40	226.00	213.70	214.95	22,331,788
2020-03-16	218.20	224.50	209.70	217.90	23,858,295
2020-03-13	218.20	233.90	217.00	212.70	29,479,203
2020-03-12	225.40	230.60	220.90	231.85	14,261,405
2020-03-11	245.00	245.90	236.80	242.80	11,873,859
2020-03-10	244.30	249.90	241.70	240.35	28,872,947
2020-03-09	230.80	243.30	229.80	241.05	37,801,960
2020-03-06	238.20	244.50	237.50	241.05	46,088,688
2020-03-05	241.30	242.10	236.60	240.55	20,606,713
2020-03-04	236.30	241.60	234.40	235.75	13,344,184
2020-03-03	229.10	237.20	229.10	227.30	13,738,982
2020-03-02	235.00	238.20	227.70	227.45	34,168,594
2020-02-28	223.00	229.20	218.20	230.75	30,074,379
2020-02-27	238.70	239.50	229.00	241.70	24,189,987
2020-02-26	240.10	242.40	236.90	242.55	12,722,630
2020-02-25	249.90	254.30	243.10	249.20	10,264,215
2020-02-24	251.30	252.20	248.40	254.90	8,937,386
2020-02-21	254.30	256.40	253.70	254.90	11,122,965
2020-02-20	256.60	258.50	254.90	255.05	13,775,792
2020-02-19	257.00	257.50	254.80	256.15	10,236,646
2020-02-18	255.90	259.00	255.50	255.80	15,890,219
2020-02-17	258.00	258.80	256.30	257.45	8,071,248
2020-02-14	252.30	258.50	251.80	255.85	14,753,197
2020-02-13	256.50	257.10	251.10	251.60	19,775,924
2020-02-12	253.60	257.50	251.00	256.80	16,672,814
2020-02-11	257.40	259.20	253.60	254.00	20,327,264
2020-02-10	255.60	258.40	252.50	256.65	15,340,534
2020-02-07	254.60	256.20	252.40	254.80	25,705,202
2020-02-06	249.80	255.40	249.30	254.80	18,364,055
2020-02-05	248.80	252.40	248.00	248.10	23,128,882
2020-02-04	249.70	251.40	249.50	250.60	13,662,049
2020-02-03	247.40	252.10	247.10	248.90	22,978,572
2020-01-31	249.00	249.30	245.20	247.90	7,062,597
2020-01-30	244.60	249.10	244.60	247.90	14,514,762
2020-01-29	246.40	246.90	244.60	246.40	9,795,711
2020-01-28	245.80	246.50	243.80	246.30	14,701,597
2020-01-27	246.40	247.70	244.10	245.05	18,206,025
2020-01-24	244.50	250.20	244.50	248.80	14,631,112
2020-01-23	241.40	243.00	240.60	242.50	14,141,010
2020-01-22	244.20	246.30	241.10	241.15	13,832,920
2020-01-21	244.80	245.90	243.30	244.50	11,249,227
2020-01-20	248.00	248.30	246.20	246.50	6,617,859
2020-01-17	247.00	248.80	246.70	248.75	15,480,076
2020-01-16	247.70	248.60	243.30	245.20	18,037,197
2020-01-15	250.50	251.20	246.10	247.95	22,681,043
2020-01-14	249.10	250.60	248.40	249.80	15,277,167
2020-01-13	249.70	250.00	247.20	248.60	13,592,624
2020-01-10	253.40	253.70	248.90	249.25	17,624,443
2020-01-09	252.40	258.40	252.40	252.80	21,774,434
2020-01-08	251.90	253.50	249.20	250.25	23,390,035
2020-01-07	254.10	257.80	253.60	254.50	22,893,680
2020-01-06	253.10	255.20	251.80	253.90	17,504,075
2020-01-03	252.90	256.20	251.90	255.00	14,523,647
2020-01-02	256.20	257.90	255.20	256.10	13,305,014
2019-12-31	254.80	255.60	253.50	254.95	8,016,391
2019-12-30	256.10	257.10	254.90	255.90	10,399,963
2019-12-27	254.70	256.30	254.40	255.80	8,424,068
2019-12-24	252.90	253.60	251.60	253.35	2,441,726
2019-12-23	251.50	253.60	249.60	252.75	16,160,628
2019-12-20	252.10	253.60	250.30	251.50	51,533,085
2019-12-19	252.90	254.20	250.70	251.90	27,434,535
2019-12-18	253.10	254.00	251.00	253.00	16,768,909
2019-12-17	257.00	257.00	251.10	253.25	41,642,152
2019-12-16	251.30	260.40	251.30	260.05	27,422,655
2019-12-13	253.90	255.40	250.30	251.20	38,047,688
2019-12-12	240.00	242.50	239.10	242.20	15,941,272
2019-12-11	240.30	240.50	237.00	240.30	18,443,181
2019-12-10	245.00	245.70	237.90	241.30	25,413,342
2019-12-09	241.00	246.00	240.70	242.90	31,031,419
2019-12-06	226.70	230.70	226.50	226.70	4,824,455
2019-12-05	226.00	227.10	224.00	226.10	10,056,713
2019-12-04	225.50	228.70	224.90	226.10	14,020,453
2019-12-03	230.70	231.50	223.70	226.95	48,061,905
2019-12-02	228.90	231.90	227.90	230.60	23,117,232
2019-11-29	235.80	236.00	229.40	230.10	22,052,463
2019-11-28	234.70	238.30	234.10	237.15	14,001,717
2019-11-27	233.30	234.70	230.40	234.05	17,745,966
2019-11-26	234.00	234.20	231.80	232.70	30,334,450
2019-11-25	232.60	236.20	232.20	233.20	16,075,247
2019-11-22	231.90	233.60	230.80	232.60	16,480,645
2019-11-21	231.70	232.40	228.10	230.10	16,101,273
2019-11-20	234.40	234.80	231.90	233.00	16,992,537
2019-11-19	235.30	238.20	233.40	233.90	15,225,395
2019-11-18	232.90	236.80	232.60	235.35	19,533,411
2019-11-15	231.20	234.00	229.30	233.10	14,978,769
2019-11-14	231.40	233.90	230.30	231.05	11,475,950
2019-11-13	233.30	233.90	230.60	232.25	16,323,980
2019-11-12	236.70	237.80	232.40	233.85	20,260,389
2019-11-11	236.30	238.20	234.60	237.30	11,701,282
2019-11-08	240.10	241.50	237.40	238.00	14,936,332
2019-11-07	239.20	242.10	238.60	241.50	27,536,915
2019-11-06	238.70	240.30	236.90	237.50	21,468,146
2019-11-05	240.00	240.30	237.70	238.40	10,166,244
2019-11-04	238.40	240.00	236.20	239.40	13,836,623
2019-11-01	237.10	238.50	235.90	237.35	13,016,097
2019-10-31	235.70	236.60	232.50	236.40	15,257,770
2019-10-30	237.90	239.20	233.30	236.20	14,948,386
2019-10-29	239.00	240.70	236.70	240.10	6,444,390
2019-10-28	240.40	241.50	238.20	240.10	13,170,979
2019-10-25	240.20	241.40	236.20	240.30	17,908,510
2019-10-24	243.30	244.90	240.80	241.30	15,058,362
2019-10-23	243.70	244.90	241.90	242.40	18,295,483
2019-10-22	244.90	246.70	243.50	244.95	30,186,912
2019-10-21	244.40	247.60	244.40	245.65	30,990,154
2019-10-18	243.00	247.50	241.50	244.50	31,534,747
2019-10-17	242.50	246.80	239.60	243.50	31,561,963
2019-10-16	243.50	245.40	238.10	243.10	18,894,418
2019-10-15	239.50	245.40	237.00	244.40	19,931,268
2019-10-14	241.80	241.80	236.40	239.20	15,024,860
2019-10-11	228.10	244.40	228.10	241.30	51,645,272
2019-10-10	225.10	227.30	220.70	227.55	13,004,051
2019-10-09	230.20	231.00	226.80	227.55	18,379,562
2019-10-08	238.10	238.10	229.50	230.00	25,719,426
2019-10-07	237.00	237.60	234.50	237.20	25,473,798
2019-10-04	236.80	237.20	233.20	236.30	22,032,251
2019-10-03	238.90	242.00	233.40	237.25	37,897,875
2019-10-02	233.00	245.00	232.60	240.00	28,004,589
2019-10-01	241.70	243.40	239.40	240.00	22,172,551
2019-09-30	243.60	244.60	241.00	241.60	36,651,655
2019-09-27	241.20	246.40	240.70	244.10	17,948,962
2019-09-26	238.10	242.60	237.20	241.15	20,691,159
2019-09-25	238.60	240.30	235.60	237.40	19,485,648
2019-09-24	241.10	243.00	239.10	239.70	16,563,640
2019-09-23	241.00	241.50	237.70	240.60	14,867,365
2019-09-20	235.60	242.00	235.60	240.15	49,182,993
2019-09-19	235.00	236.50	233.80	236.40	12,813,501
2019-09-18	234.10	237.00	234.10	235.70	14,719,935
2019-09-17	236.10	237.90	233.20	234.60	18,979,777
2019-09-16	238.70	240.70	236.80	237.35	18,175,408
2019-09-13	235.10	241.10	235.10	240.40	16,499,335
2019-09-12	235.90	238.10	234.70	235.85	22,717,900
2019-09-11	231.80	236.40	231.80	234.20	19,555,960
2019-09-10	226.00	231.40	224.20	230.40	40,948,455
2019-09-09	233.50	233.90	230.20	230.55	12,893,469
2019-09-06	228.60	232.90	228.60	232.60	18,005,464
2019-09-05	228.70	229.70	227.00	229.05	14,944,651
2019-09-04	227.50	229.00	226.10	227.60	15,190,781
2019-09-03	224.70	225.20	220.50	224.50	17,623,152
2019-09-02	220.10	225.30	220.10	224.35	12,366,401
2019-08-30	218.80	222.40	218.10	219.60	8,417,003
2019-08-29	218.60	220.00	217.70	218.90	5,160,615
2019-08-28	213.90	219.90	212.90	218.90	22,873,435
2019-08-27	211.60	214.70	210.70	213.40	35,029,291
2019-08-23	214.90	216.30	213.60	214.80	6,861,322
2019-08-22	213.60	217.00	213.50	214.80	24,223,579
2019-08-21	215.70	216.40	213.90	214.00	15,825,476
2019-08-20	218.80	220.00	215.40	216.10	21,165,893
2019-08-19	216.10	219.90	214.70	219.80	19,346,575
2019-08-16	212.20	216.10	212.20	215.60	18,381,356
2019-08-15	215.10	216.10	211.70	213.00	21,009,306
2019-08-14	214.10	215.80	213.30	213.75	15,876,520
2019-08-13	216.10	217.10	213.70	214.25	16,401,245
2019-08-12	219.00	220.00	216.40	217.10	9,212,293
2019-08-09	218.50	219.70	216.70	217.60	14,647,913
2019-08-08	217.80	219.90	215.90	219.60	14,567,429
2019-08-07	217.50	217.50	215.20	216.40	24,285,715
2019-08-06	216.60	217.60	213.80	215.40	19,177,782
2019-08-05	218.60	219.50	216.20	217.30	123,855,427
2019-08-02	222.10	224.50	220.40	220.75	29,260,101
2019-08-01	221.90	226.80	221.80	223.65	18,039,654
2019-07-31	223.00	225.10	222.10	224.20	28,750,696
2019-07-30	227.70	227.70	222.90	223.85	19,936,646
2019-07-29	225.80	229.90	224.80	228.10	20,232,976
2019-07-26	226.90	227.40	223.50	226.00	18,087,201
2019-07-25	229.50	229.50	225.40	227.00	15,186,832
2019-07-24	229.40	230.70	227.20	228.60	17,560,436
2019-07-23	235.50	235.90	227.20	230.05	27,536,068
2019-07-22	238.20	239.20	235.20	236.20	15,113,549
2019-07-19	236.90	239.00	236.70	238.35	11,831,303
2019-07-18	237.70	239.20	235.20	235.65	18,351,266
2019-07-17	238.80	240.30	238.00	238.25	12,513,157
2019-07-16	239.80	242.20	238.60	239.20	18,433,109
2019-07-15	241.40	243.00	238.40	240.15	17,935,445
2019-07-12	240.80	242.10	239.40	241.20	17,673,832
2019-07-11	238.00	242.30	237.20	241.90	22,169,829
2019-07-10	233.80	239.00	233.60	238.00	16,562,424
2019-07-09	234.00	236.20	233.30	234.00	19,602,896
2019-07-08	237.20	238.30	234.40	235.35	32,501,826
2019-07-05	235.00	239.80	234.30	237.70	13,327,406
2019-07-04	234.00	236.40	234.00	235.50	10,724,990
2019-07-03	232.50	235.00	230.40	234.35	28,179,669
2019-07-02	231.70	233.70	230.80	232.80	15,916,743
2019-07-01	228.90	232.80	226.60	231.70	17,438,132
2019-06-28	227.90	228.40	225.80	227.20	21,393,228
2019-06-27	224.30	229.10	224.20	227.60	15,923,374
2019-06-26	227.50	228.60	222.80	224.30	20,526,548
2019-06-25	231.10	232.00	224.60	228.80	40,936,059
2019-06-24	236.00	238.20	230.50	231.75	33,686,248
2019-06-21	236.00	238.70	235.30	236.50	29,568,849
2019-06-20	235.50	237.40	231.90	236.50	27,025,790
2019-06-19	238.50	238.50	232.10	235.90	66,468,559
2019-06-18	228.00	236.90	222.30	235.80	34,817,172
2019-06-17	225.00	227.90	223.60	227.45	15,449,284
2019-06-14	228.60	231.00	223.20	224.60	21,798,119
2019-06-13	220.00	230.30	220.00	229.85	29,128,232
2019-06-12	228.00	232.10	225.60	227.25	22,303,003
2019-06-11	233.00	233.40	227.50	227.85	21,366,913
2019-06-10	230.40	232.10	228.90	230.60	10,209,398
2019-06-07	228.90	230.10	227.70	229.15	14,854,109
2019-06-06	228.40	231.70	227.30	228.60	13,731,744
2019-06-05	229.70	232.60	227.70	228.10	21,883,477
2019-06-04	224.30	230.00	223.80	229.20	20,312,913
2019-06-03	225.40	226.10	223.20	225.05	15,724,776
2019-05-31	226.90	226.90	224.30	227.65	13,054,655
2019-05-30	225.50	228.20	224.10	227.65	19,745,778
2019-05-29	236.90	237.30	223.90	226.05	50,807,358
2019-05-28	231.90	239.00	231.20	238.85	33,486,550
2019-05-24	230.60	233.60	229.90	231.90	14,505,499
2019-05-23	232.30	232.30	228.20	229.45	21,731,932
2019-05-22	238.50	238.70	232.10	233.35	26,498,692
2019-05-21	234.50	238.30	234.20	237.40	13,086,926
2019-05-20	238.50	239.60	234.60	235.00	54,332,959
2019-05-17	238.90	239.40	237.60	238.95	11,334,314
2019-05-16	239.20	240.00	237.50	239.60	21,448,172
2019-05-15	241.70	243.70	240.90	242.95	13,058,903
2019-05-14	237.50	242.70	237.50	241.40	20,898,540
2019-05-13	242.50	242.50	237.00	237.95	18,773,316
2019-05-10	240.80	243.50	240.70	242.35	11,340,087
2019-05-09	242.70	243.40	239.80	239.90	29,163,122
2019-05-08	247.00	247.50	241.10	243.15	21,961,210
2019-05-07	247.20	249.30	243.90	247.40	20,488,081
2019-05-03	249.30	249.60	246.40	247.00	11,712,828
2019-05-02	253.50	253.50	247.60	248.50	14,442,477
2019-05-01	250.20	252.30	249.30	250.05	12,563,404
2019-04-30	248.90	250.00	246.90	249.10	22,315,573
2019-04-29	250.00	250.50	248.10	248.35	12,396,366
2019-04-26	248.40	250.90	248.30	250.10	20,482,997
2019-04-25	250.90	251.70	246.60	247.70	24,516,506
2019-04-24	253.20	253.60	250.70	251.05	15,358,411

Share	Price	Change
Filtronic (FTC)	47.70	48.48%
Angle (AGL)	15.50	26.53%
Ovoca Bio (OVB)	0.825	24.06%
Aptamer Group (APTA)	0.875	20.69%
Coro Energy (CORO)	0.1375	16.36%

Share	Price	Change
Indus Gas (INDI)	16.00	-67.68%
Ironveld (IRON)	0.0665	-30%
Ukrproduct (UKR)	2.49	-17%
Molecular Enrgy (MEN)	8.50	-15%
Trellus Health. (TRLS)	1.90	-11.11%

Share	Price	Volume
88 Energy (88E)	0.1675	605,292,195
Supply@me Cap (SYME)	0.027	591,159,485
Tower Resources (TRP)	0.0205	468,591,666
Lloyds (LLOY)	51.78	253,772,199
Baron Oil (BOIL)	0.065	238,574,668