Taylor Wimpey Share History

Taylor Wimpey Share Price history. The following table shows end-of-day data TW. historical share prices for Taylor Wimpey, 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.

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

Date	Open	High	Low	Close	Volume
2024-04-25	131.05	133.95	130.50	131.45	9,630,705
2024-04-24	134.05	134.05	130.70	131.40	9,230,262
2024-04-23	133.45	133.85	132.25	133.85	11,455,671
2024-04-22	132.35	133.70	131.75	132.20	11,896,351
2024-04-19	130.60	131.45	129.60	130.75	9,578,139
2024-04-18	131.95	132.45	130.25	131.90	24,153,010
2024-04-17	131.35	132.90	130.75	131.00	12,623,073
2024-04-16	131.60	132.60	130.85	131.85	8,604,752
2024-04-15	135.00	136.65	133.75	134.15	7,616,583
2024-04-12	134.55	136.35	133.45	134.60	16,344,891
2024-04-11	129.60	131.20	129.45	130.25	19,738,465
2024-04-10	132.70	134.10	129.50	129.90	15,744,900
2024-04-09	132.45	132.65	131.15	131.80	10,513,523
2024-04-08	132.05	133.65	131.45	133.35	6,248,418
2024-04-05	132.30	133.00	131.50	132.35	30,190,521
2024-04-04	132.90	134.65	132.50	134.10	16,359,374
2024-04-03	132.60	133.30	131.25	132.95	11,807,078
2024-04-02	136.40	136.70	132.75	132.85	17,269,858
2024-04-01	137.05	137.05	137.05	137.05	0
2024-03-29	137.05	137.05	137.05	137.05	0
2024-03-28	137.25	137.95	136.20	137.05	26,278,697
2024-03-27	140.65	141.20	139.85	140.25	8,186,824
2024-03-26	139.25	140.70	137.90	140.55	17,742,101
2024-03-25	140.65	140.80	139.35	139.40	11,643,381
2024-03-22	142.35	142.55	140.10	140.65	8,724,500
2024-03-21	140.00	142.25	138.55	142.25	24,154,236
2024-03-20	137.40	139.45	137.40	137.85	12,740,514
2024-03-19	138.45	138.70	136.40	137.05	13,402,785
2024-03-18	139.50	141.50	139.25	139.30	8,033,277
2024-03-15	140.20	140.65	138.55	139.75	49,479,786
2024-03-14	140.35	142.70	139.90	140.50	12,558,456
2024-03-13	141.00	141.00	139.40	140.20	22,390,417
2024-03-12	140.30	141.70	138.85	140.60	11,913,851
2024-03-11	138.65	141.10	138.25	139.40	11,074,775
2024-03-08	139.65	139.70	137.65	139.70	17,149,742
2024-03-07	138.75	140.40	138.35	139.65	14,100,461
2024-03-06	138.80	141.90	137.95	138.95	14,204,930
2024-03-05	138.55	139.70	138.25	138.80	9,299,881
2024-03-04	139.65	139.65	137.40	139.45	10,022,895
2024-03-01	138.75	140.80	138.00	140.20	16,770,516
2024-02-29	134.20	138.65	133.90	137.85	38,493,160
2024-02-28	134.45	138.90	132.95	133.85	42,796,934
2024-02-27	142.35	143.05	138.75	140.55	22,675,739
2024-02-26	142.30	145.25	140.00	141.90	21,547,447
2024-02-23	146.10	147.00	144.55	146.00	14,154,767
2024-02-22	147.55	148.15	145.05	146.10	9,928,616
2024-02-21	145.90	146.90	145.35	146.70	8,648,335
2024-02-20	146.15	146.40	144.45	145.65	15,095,611
2024-02-19	145.95	146.40	144.90	146.15	7,129,039
2024-02-16	146.55	147.20	145.10	145.70	18,160,367
2024-02-15	145.40	146.10	144.20	145.70	18,009,054
2024-02-14	142.90	145.60	142.90	143.85	11,691,485
2024-02-13	147.25	147.55	140.95	141.45	13,238,031
2024-02-12	147.70	147.95	146.35	147.95	8,945,585
2024-02-09	145.15	146.90	144.65	146.90	7,724,986
2024-02-08	148.55	149.20	145.20	145.25	9,468,067
2024-02-07	148.70	150.60	147.45	148.75	18,131,078
2024-02-06	146.25	147.70	145.10	147.05	12,391,147
2024-02-05	146.35	147.95	145.15	145.15	6,776,873
2024-02-02	148.75	149.25	146.50	146.95	9,421,206
2024-02-01	147.25	148.90	145.95	146.55	10,765,592
2024-01-31	149.05	150.00	147.55	148.20	14,547,850
2024-01-30	147.20	147.75	145.55	147.50	15,251,427
2024-01-29	146.05	146.35	144.50	145.05	8,132,341
2024-01-26	145.35	146.35	144.20	146.30	9,811,807
2024-01-25	143.75	145.10	142.85	145.00	9,262,617
2024-01-24	144.70	145.10	142.75	144.30	9,634,912
2024-01-23	146.90	147.65	143.85	143.85	14,303,552
2024-01-22	144.25	146.75	143.80	146.70	13,222,253
2024-01-19	144.40	146.00	142.35	143.10	9,437,407
2024-01-18	141.55	143.50	141.50	143.15	8,900,238
2024-01-17	141.70	141.85	139.90	140.90	14,137,110
2024-01-16	143.25	145.30	143.00	144.60	8,331,743
2024-01-15	144.40	145.00	143.30	144.75	10,257,234
2024-01-12	144.15	146.45	143.80	144.05	15,161,595
2024-01-11	149.80	149.80	143.55	143.55	17,103,094
2024-01-10	146.55	148.65	146.05	148.40	13,651,644
2024-01-09	148.35	148.35	145.35	146.05	23,016,960
2024-01-08	144.30	148.25	144.00	148.25	12,451,257
2024-01-05	143.20	144.50	141.95	144.40	11,999,568
2024-01-04	142.55	144.20	142.55	144.20	7,751,310
2024-01-03	143.65	144.60	141.45	142.80	10,953,520
2024-01-02	146.20	147.30	143.20	144.15	8,339,292
2024-01-01	147.05	147.05	147.05	147.05	0
2023-12-29	145.00	147.05	144.65	147.05	10,058,284
2023-12-28	145.45	145.45	143.75	144.80	6,347,082
2023-12-27	145.30	145.90	143.50	144.90	16,865,255
2023-12-26	145.20	145.20	145.20	145.20	0
2023-12-25	145.20	145.20	145.20	145.20	0
2023-12-22	143.30	145.20	142.85	145.20	7,327,733
2023-12-21	144.20	144.90	143.35	143.95	15,689,821
2023-12-20	149.40	149.75	144.35	144.80	24,828,748
2023-12-19	144.10	145.00	143.00	144.10	15,529,887
2023-12-18	142.65	145.50	141.85	143.45	13,128,622
2023-12-15	142.95	144.30	142.60	143.60	25,463,006
2023-12-14	140.50	144.65	140.20	142.40	25,810,330
2023-12-13	137.55	139.00	136.95	137.45	12,601,232
2023-12-12	138.55	139.65	137.30	137.30	13,285,735
2023-12-11	137.25	138.30	136.45	137.70	10,159,246
2023-12-08	137.20	138.50	135.30	137.50	13,885,454
2023-12-07	134.35	137.25	134.10	137.10	15,484,879
2023-12-06	133.55	135.35	132.75	134.65	10,166,749
2023-12-05	130.95	133.50	130.95	132.80	8,514,585
2023-12-04	130.75	132.90	130.65	131.75	12,049,562
2023-12-01	130.00	131.80	129.95	131.00	8,776,741
2023-11-30	128.90	130.25	128.50	129.55	38,146,368
2023-11-29	126.80	129.20	126.70	129.10	15,317,554
2023-11-28	127.60	127.80	126.15	127.00	12,645,097
2023-11-27	126.45	127.80	126.45	127.60	8,388,660
2023-11-24	125.85	127.20	125.85	126.30	4,808,305
2023-11-23	126.20	127.35	125.85	126.15	4,588,368
2023-11-22	128.05	130.25	125.50	126.15	28,787,699
2023-11-21	126.45	128.30	126.40	127.80	24,915,693
2023-11-20	125.70	126.45	125.40	126.20	12,221,612
2023-11-17	123.80	126.10	123.80	125.70	32,185,954
2023-11-16	123.25	125.20	122.85	123.25	11,964,549
2023-11-15	125.00	128.10	123.55	123.55	27,617,820
2023-11-14	119.30	124.15	118.60	124.15	37,542,550
2023-11-13	117.85	119.35	116.80	119.10	12,895,779
2023-11-10	118.30	118.30	115.85	117.10	16,468,968
2023-11-09	116.75	119.50	116.75	118.60	17,315,783
2023-11-08	114.55	115.70	113.55	115.55	18,068,318
2023-11-07	113.00	115.80	112.95	115.15	18,119,669
2023-11-06	114.25	115.15	112.80	113.15	25,990,364
2023-11-03	112.25	115.45	111.85	114.30	27,198,711
2023-11-02	111.45	113.30	110.95	111.85	34,275,898
2023-11-01	111.00	111.60	108.70	110.35	28,211,123
2023-10-31	110.00	112.05	110.00	110.80	16,380,867
2023-10-30	109.65	110.60	109.20	108.95	5,176,952
2023-10-27	109.25	109.25	106.65	108.95	13,973,610
2023-10-26	106.00	108.55	105.55	107.20	19,604,609
2023-10-25	105.90	106.50	104.60	106.40	32,374,123
2023-10-24	105.05	106.35	104.35	106.35	17,459,229
2023-10-23	105.10	106.20	102.30	104.55	12,187,441
2023-10-20	104.45	104.80	103.20	104.75	17,365,155
2023-10-19	106.50	107.00	104.65	104.95	29,774,378
2023-10-18	111.65	111.70	106.80	107.00	12,350,890
2023-10-17	107.95	111.75	106.60	111.75	19,711,254
2023-10-16	109.60	110.50	108.50	109.40	10,414,449
2023-10-13	110.75	111.40	108.55	109.10	11,769,951
2023-10-12	112.80	113.50	111.00	111.00	12,456,585
2023-10-11	116.00	117.70	115.00	116.75	12,449,937
2023-10-10	115.00	117.80	114.90	117.25	13,409,172
2023-10-09	114.85	115.00	112.75	113.70	16,482,326
2023-10-06	113.80	114.90	112.75	114.50	11,903,922
2023-10-05	112.00	114.25	112.00	113.25	13,163,763
2023-10-04	113.90	113.90	111.30	111.95	17,419,564
2023-10-03	115.05	115.75	113.85	113.85	9,295,414
2023-10-02	115.85	118.60	114.60	115.60	13,384,678
2023-09-29	116.10	118.75	116.00	117.30	13,168,768
2023-09-28	118.55	118.85	114.80	115.10	23,242,915
2023-09-27	120.30	120.55	118.40	118.60	14,836,844
2023-09-26	120.00	121.95	119.85	120.30	12,215,227
2023-09-25	120.40	120.75	119.10	120.55	8,371,767
2023-09-22	121.10	122.50	120.45	120.80	14,449,500
2023-09-21	120.45	126.35	120.25	121.55	22,904,563
2023-09-20	120.00	122.45	119.70	121.70	15,849,004
2023-09-19	115.60	116.10	114.85	115.30	8,289,491
2023-09-18	118.90	119.35	115.30	115.75	11,923,087
2023-09-15	119.70	121.80	118.45	118.80	31,473,558
2023-09-14	118.40	118.75	117.20	118.20	13,137,590
2023-09-13	114.30	118.15	114.25	118.00	11,499,931
2023-09-12	115.35	116.00	114.45	115.15	6,763,947
2023-09-11	111.15	116.90	111.15	114.55	10,416,161
2023-09-08	113.30	113.70	111.80	113.10	6,750,888
2023-09-07	112.20	113.60	112.20	112.85	5,127,015
2023-09-06	112.20	113.40	111.30	112.90	9,497,734
2023-09-05	113.30	114.55	112.60	113.40	7,275,623
2023-09-04	114.90	115.30	113.75	114.05	4,646,437
2023-09-01	114.00	115.55	113.50	114.00	19,491,541
2023-08-31	114.90	116.25	114.30	114.30	40,129,459
2023-08-30	113.30	115.40	113.30	115.10	11,323,239
2023-08-29	111.05	113.65	110.45	112.90	25,287,057
2023-08-28	109.30	109.30	109.30	109.30	0
2023-08-25	110.20	111.55	108.95	109.30	19,000,620
2023-08-24	112.70	114.45	110.30	110.50	6,392,621
2023-08-23	109.40	112.55	109.20	111.25	21,321,823
2023-08-22	108.25	109.85	107.95	109.20	9,095,202
2023-08-21	109.20	109.60	107.25	107.80	11,133,194
2023-08-18	113.35	113.45	111.10	112.60	7,334,615
2023-08-17	114.55	115.80	113.65	113.85	7,452,000
2023-08-16	116.00	116.90	114.65	115.55	11,850,506
2023-08-15	116.35	116.70	114.70	116.20	8,884,135
2023-08-14	117.50	117.55	115.15	116.45	19,675,184
2023-08-11	118.55	119.40	117.40	117.70	26,231,552
2023-08-10	118.10	119.90	117.90	119.40	9,634,034
2023-08-09	119.00	119.00	117.10	118.00	18,465,123
2023-08-08	117.70	118.75	117.15	117.90	14,019,284
2023-08-07	118.25	118.95	117.25	118.35	9,165,517
2023-08-04	119.00	119.65	118.10	119.00	16,280,199
2023-08-03	116.95	119.55	114.45	118.95	19,090,228
2023-08-02	115.00	119.45	114.90	117.35	36,771,294
2023-08-01	114.80	115.40	113.40	114.10	18,257,699
2023-07-31	114.80	115.60	113.85	114.35	20,264,990
2023-07-28	115.70	116.10	114.35	115.35	6,106,656
2023-07-27	116.60	117.80	115.85	116.30	19,684,051
2023-07-26	115.65	116.05	113.75	116.05	14,230,097
2023-07-25	115.25	116.55	114.00	115.75	11,253,389
2023-07-24	113.30	116.55	113.15	115.55	14,199,574
2023-07-21	116.25	116.90	115.00	116.60	12,910,857
2023-07-20	116.65	119.95	116.65	116.70	23,967,201
2023-07-19	115.40	116.70	114.00	116.30	20,679,087
2023-07-18	104.05	109.50	103.80	108.90	15,396,476
2023-07-17	103.70	104.35	103.15	104.10	9,690,368
2023-07-14	104.15	105.70	103.45	104.80	10,047,723
2023-07-13	103.90	104.50	100.55	104.50	29,794,926
2023-07-12	102.55	105.85	101.45	104.85	30,189,580
2023-07-11	100.65	102.15	100.35	102.00	9,792,592
2023-07-10	100.50	100.95	99.40	100.60	7,812,920
2023-07-07	99.70	100.55	98.92	100.45	17,840,075
2023-07-06	102.00	102.00	99.26	99.70	26,845,323
2023-07-05	103.35	103.50	102.10	102.15	11,272,886
2023-07-04	103.10	103.80	101.20	103.80	23,799,498
2023-07-03	103.65	103.75	102.90	103.50	6,600,879
2023-06-30	103.00	104.00	102.05	102.75	13,299,276
2023-06-29	103.30	103.30	101.25	102.25	8,710,316
2023-06-28	103.05	104.20	102.80	103.35	11,606,264
2023-06-27	103.05	103.20	101.55	102.70	6,600,407
2023-06-26	101.45	103.35	100.05	102.65	13,316,020
2023-06-23	100.20	101.40	99.56	100.70	16,619,356
2023-06-22	103.40	104.85	101.20	102.70	12,657,608
2023-06-21	106.90	106.90	104.30	104.50	15,410,599
2023-06-20	107.55	108.55	107.40	108.30	31,671,171
2023-06-19	109.45	109.45	107.50	107.85	11,100,754
2023-06-16	109.55	110.40	108.80	109.90	36,560,946
2023-06-15	111.20	111.20	108.10	109.35	12,425,894
2023-06-14	110.90	111.20	109.15	110.35	22,377,216
2023-06-13	115.00	115.15	109.70	110.90	34,254,052
2023-06-12	115.05	115.70	114.50	114.60	9,552,227
2023-06-09	115.55	115.65	112.70	113.90	13,263,878
2023-06-08	116.50	117.20	114.70	115.30	25,072,928
2023-06-07	117.50	117.80	115.65	116.80	12,629,238
2023-06-06	117.65	118.00	116.05	117.65	10,604,615
2023-06-05	118.35	118.85	117.80	117.90	16,415,943
2023-06-02	115.75	118.05	115.75	118.05	10,882,539
2023-06-01	114.20	115.95	113.00	115.25	8,498,281
2023-05-31	115.25	115.30	113.40	114.20	23,880,954
2023-05-30	115.95	116.90	115.50	115.60	5,087,301
2023-05-29	115.65	115.65	115.65	115.65	0
2023-05-26	117.75	117.75	115.05	115.65	14,909,167
2023-05-25	118.45	118.45	115.70	117.40	11,462,126
2023-05-24	119.50	119.50	116.40	117.50	24,961,165
2023-05-23	124.35	124.75	122.85	123.10	16,123,702
2023-05-22	124.20	125.20	123.50	124.55	9,236,373
2023-05-19	126.50	126.50	123.85	123.95	10,635,996
2023-05-18	126.55	128.60	126.30	126.30	16,388,643
2023-05-17	126.45	126.85	125.35	125.65	17,182,677
2023-05-16	125.80	127.90	125.75	126.55	9,334,690
2023-05-15	125.10	126.05	124.75	125.90	24,133,103
2023-05-12	124.60	125.75	123.95	124.65	26,425,304
2023-05-11	125.50	126.40	123.25	123.55	11,153,850
2023-05-10	124.60	125.55	124.05	125.55	8,710,473
2023-05-09	126.40	127.00	123.70	124.10	13,561,716
2023-05-08	126.05	126.05	126.05	126.05	0
2023-05-05	125.55	127.15	125.30	126.05	7,684,785
2023-05-04	125.35	126.85	124.90	124.95	12,037,611
2023-05-03	127.40	128.90	126.25	126.45	14,519,274
2023-05-02	129.50	132.00	128.25	128.25	19,589,111
2023-05-01	128.20	128.20	128.20	128.20	0
2023-04-28	126.25	128.60	125.75	128.20	13,500,810
2023-04-27	125.20	126.15	124.50	125.75	15,283,675
2023-04-26	121.95	126.25	121.40	125.60	22,819,415
2023-04-25	121.00	121.10	119.85	121.10	7,261,456
2023-04-24	122.30	122.55	121.45	121.45	7,859,627
2023-04-21	121.50	122.35	120.05	122.35	11,402,963
2023-04-20	123.20	123.30	120.70	121.40	13,171,923
2023-04-19	123.00	123.80	122.35	123.05	7,411,080
2023-04-18	123.75	123.75	121.65	123.60	8,605,717
2023-04-17	121.65	123.60	121.65	123.15	14,421,047
2023-04-14	120.95	122.00	120.25	121.60	20,002,296
2023-04-13	121.95	123.00	119.40	120.45	8,624,599
2023-04-12	117.40	118.90	117.05	118.05	17,588,760
2023-04-11	115.60	118.10	115.15	117.35	9,967,551
2023-04-10	115.05	115.05	115.05	115.05	0
2023-04-07	115.05	115.05	115.05	115.05	0
2023-04-06	113.60	115.50	113.30	115.05	7,482,994
2023-04-05	116.80	116.80	112.75	113.45	24,655,111
2023-04-04	118.40	119.15	116.50	116.80	9,122,097
2023-04-03	119.20	120.40	117.90	117.90	12,010,113
2023-03-31	119.20	120.10	118.00	118.95	27,525,193
2023-03-30	117.75	119.85	117.40	119.20	19,965,129
2023-03-29	118.00	122.05	117.65	121.35	15,516,978
2023-03-28	117.85	118.10	115.85	117.95	14,894,736
2023-03-27	116.80	118.00	116.15	117.30	11,652,103
2023-03-24	115.55	115.90	113.75	115.50	17,751,381
2023-03-23	115.15	117.15	115.00	116.20	22,936,788
2023-03-22	116.70	116.90	115.65	116.00	10,654,908
2023-03-21	115.35	116.90	115.05	116.80	13,163,920
2023-03-20	112.95	115.05	111.35	114.15	16,852,980
2023-03-17	115.80	117.05	112.15	113.90	50,066,602
2023-03-16	114.75	116.55	113.55	116.10	12,447,198
2023-03-15	115.35	116.10	112.25	113.55	18,810,588
2023-03-14	115.20	116.65	113.80	114.95	12,786,713
2023-03-13	115.95	116.50	112.05	114.45	15,163,542
2023-03-10	117.15	117.45	113.45	115.80	22,123,938
2023-03-09	121.30	121.65	118.55	118.55	19,037,739
2023-03-08	118.95	121.25	118.95	121.25	22,939,504
2023-03-07	119.05	120.25	118.90	119.90	14,459,943
2023-03-06	119.00	119.80	117.55	118.90	92,931,051
2023-03-03	119.55	119.65	116.65	118.20	43,610,864
2023-03-02	115.65	119.65	115.65	116.75	41,251,005
2023-03-01	119.70	121.55	117.45	118.15	29,517,091
2023-02-28	122.35	123.80	121.65	123.20	22,988,603
2023-02-27	121.40	122.85	120.80	122.85	33,068,992
2023-02-24	122.20	122.50	119.80	119.85	10,623,648
2023-02-23	120.10	122.35	120.10	121.45	8,507,528
2023-02-22	119.60	121.10	118.40	120.60	13,055,609
2023-02-21	122.50	122.65	120.00	120.00	10,650,457
2023-02-20	120.95	123.25	120.80	122.35	15,259,593
2023-02-17	121.00	122.00	119.55	120.20	23,903,152
2023-02-16	121.30	122.00	119.75	121.20	12,072,134
2023-02-15	119.60	121.90	118.85	120.70	15,084,639
2023-02-14	118.35	120.65	118.20	119.30	15,354,249
2023-02-13	118.95	119.90	117.50	118.10	13,842,200
2023-02-10	122.20	122.95	119.95	121.75	15,448,985
2023-02-09	121.35	123.30	121.15	122.60	13,242,185
2023-02-08	121.35	123.85	121.35	122.15	35,071,291
2023-02-07	121.10	121.55	119.70	120.90	14,741,133
2023-02-06	122.75	123.20	119.25	121.00	15,907,659
2023-02-03	125.65	125.80	122.10	124.10	15,102,408
2023-02-02	119.50	126.50	119.40	126.50	26,514,133
2023-02-01	116.40	119.55	115.80	118.60	10,718,294
2023-01-31	117.35	118.00	115.40	117.20	15,068,698
2023-01-30	118.15	118.25	116.00	116.70	12,061,228
2023-01-27	116.90	118.80	116.50	118.80	8,591,747
2023-01-26	116.15	117.60	115.90	116.90	10,064,502
2023-01-25	115.75	116.60	115.10	116.00	10,062,945
2023-01-24	113.50	116.40	113.30	115.85	9,216,331
2023-01-23	113.70	114.60	113.00	113.50	14,594,531
2023-01-20	113.60	115.20	112.85	112.95	12,241,439
2023-01-19	117.10	117.25	113.05	113.05	17,626,574
2023-01-18	117.10	118.20	115.75	117.60	17,066,954
2023-01-17	117.35	118.30	116.65	117.00	12,126,609
2023-01-16	115.10	119.40	114.75	117.35	19,183,703
2023-01-13	112.00	114.85	111.80	114.75	27,034,726
2023-01-12	108.65	113.35	108.00	112.65	19,115,505
2023-01-11	105.50	107.90	103.30	107.90	21,810,644
2023-01-10	105.65	106.90	104.55	106.25	16,941,538
2023-01-09	108.85	109.75	106.20	106.90	10,852,432
2023-01-06	109.15	109.15	106.75	108.85	9,883,373
2023-01-05	108.05	109.60	107.45	108.15	10,773,437
2023-01-04	105.85	108.10	105.50	108.00	13,339,839
2023-01-03	102.75	106.30	102.70	104.65	17,915,574
2023-01-02	101.65	101.65	101.65	101.65	0
2022-12-30	103.40	103.45	100.95	101.65	8,042,819
2022-12-29	103.70	104.25	102.80	103.80	8,307,632
2022-12-28	104.10	105.25	103.95	104.25	9,310,561
2022-12-27	103.15	103.15	103.15	103.15	0
2022-12-26	103.15	103.15	103.15	103.15	0
2022-12-23	102.35	104.55	101.90	103.15	4,956,372
2022-12-22	102.80	103.65	102.05	102.30	7,749,845
2022-12-21	100.30	102.75	100.30	102.75	7,060,945
2022-12-20	98.50	100.15	98.22	99.62	9,652,082
2022-12-19	100.60	101.35	99.74	99.76	11,360,549
2022-12-16	103.70	104.00	99.26	100.50	16,233,098
2022-12-15	101.90	104.10	100.85	103.40	7,597,932
2022-12-14	103.00	103.15	101.50	102.25	7,216,465
2022-12-13	103.05	106.00	101.20	104.20	15,862,300
2022-12-12	104.00	104.00	101.70	102.05	8,367,029
2022-12-09	103.15	104.50	102.20	104.30	7,497,562
2022-12-08	103.65	103.70	101.65	102.75	8,686,048
2022-12-07	103.25	104.00	102.40	103.50	24,874,359
2022-12-06	103.75	104.65	103.30	104.00	7,013,528
2022-12-05	105.65	106.10	103.80	104.05	9,754,493
2022-12-02	105.35	106.35	103.30	104.90	11,438,442
2022-12-01	105.45	105.80	104.00	104.65	11,573,351
2022-11-30	103.25	104.20	102.60	103.40	41,291,761
2022-11-29	102.30	103.45	101.55	102.10	22,657,231
2022-11-28	103.25	104.15	101.90	102.05	9,963,869
2022-11-25	102.15	104.65	101.55	104.00	11,696,229
2022-11-24	104.25	106.50	104.10	105.05	8,765,674
2022-11-23	103.35	104.25	102.20	104.00	5,486,764
2022-11-22	102.95	104.55	101.70	103.00	12,044,808
2022-11-21	103.25	104.05	102.40	102.75	19,524,645
2022-11-18	101.80	103.75	101.15	103.15	18,733,668
2022-11-17	102.25	103.10	100.85	101.15	50,366,912
2022-11-16	104.00	104.00	100.10	101.40	8,580,605
2022-11-15	104.00	104.45	101.95	103.90	12,856,974
2022-11-14	104.65	104.80	101.80	103.70	10,576,685
2022-11-11	104.25	106.85	102.75	104.30	23,942,656
2022-11-10	96.78	104.50	96.34	104.05	29,267,916
2022-11-09	95.58	97.98	94.68	97.98	16,866,037
2022-11-08	93.46	96.10	92.18	95.96	22,548,198
2022-11-07	96.44	98.04	94.86	96.48	9,107,296
2022-11-04	93.96	96.74	93.62	96.56	9,393,078
2022-11-03	93.46	94.22	92.20	93.40	15,732,018
2022-11-02	95.30	95.30	93.52	94.56	15,436,422
2022-11-01	94.82	96.40	94.00	94.94	15,403,955
2022-10-31	95.66	95.66	93.56	93.78	14,751,698
2022-10-28	94.84	95.80	93.78	94.96	17,571,331
2022-10-27	95.54	97.72	95.18	96.26	17,377,639
2022-10-26	95.00	97.20	94.22	96.02	48,299,874
2022-10-25	91.50	95.08	90.10	95.08	20,168,689
2022-10-24	89.26	91.98	88.82	91.20	12,183,066
2022-10-21	88.90	89.76	86.22	88.60	8,431,991
2022-10-20	87.60	90.82	86.32	89.78	12,335,806
2022-10-19	90.64	91.24	87.94	88.74	12,698,597
2022-10-18	91.70	91.94	89.34	90.48	17,282,471
2022-10-17	88.22	92.90	88.14	91.28	19,430,656
2022-10-14	87.96	90.42	87.22	87.96	18,771,961
2022-10-13	81.32	89.18	80.80	86.60	23,082,014
2022-10-12	88.18	89.02	85.00	86.40	29,981,426
2022-10-11	90.30	90.34	87.94	89.32	30,078,371
2022-10-10	88.78	90.74	88.62	89.56	18,816,863
2022-10-07	92.76	92.80	89.20	89.44	29,926,715
2022-10-06	94.60	95.00	92.26	93.02	11,697,637
2022-10-05	93.92	96.18	92.04	92.76	20,197,953
2022-10-04	91.78	94.64	91.20	94.58	20,889,560
2022-10-03	87.52	90.72	86.94	90.42	16,035,165
2022-09-30	85.48	89.16	85.48	88.30	22,175,770
2022-09-29	89.56	89.56	83.18	85.08	27,841,417
2022-09-28	87.50	91.54	84.76	90.96	29,697,617
2022-09-27	96.44	97.24	88.92	88.92	30,121,073
2022-09-26	101.00	101.05	95.26	95.84	25,739,476
2022-09-23	105.35	109.70	101.80	103.15	13,259,048
2022-09-22	104.40	107.25	104.40	105.30	10,481,727
2022-09-21	105.40	107.75	104.90	106.95	12,990,920
2022-09-20	107.95	108.05	102.85	103.05	16,953,331
2022-09-19	107.55	107.55	107.55	107.55	0
2022-09-16	107.05	109.05	106.00	107.55	31,229,012
2022-09-15	104.00	108.00	103.80	107.80	17,693,033
2022-09-14	106.25	107.65	103.50	103.60	9,574,905
2022-09-13	110.05	110.70	105.70	106.65	13,604,176
2022-09-12	109.00	110.90	107.20	110.65	18,347,418
2022-09-09	105.65	108.65	105.65	108.35	16,346,412
2022-09-08	107.15	107.95	104.55	105.65	36,124,090
2022-09-07	106.85	109.00	105.75	106.50	20,748,112
2022-09-06	103.40	109.25	103.40	108.00	20,807,710
2022-09-05	103.00	105.30	102.95	104.00	11,679,530
2022-09-02	104.70	105.25	101.90	104.80	19,161,376
2022-09-01	107.50	108.20	104.50	105.00	12,002,189
2022-08-31	111.10	111.30	107.60	108.30	25,892,706
2022-08-30	109.15	111.80	109.05	110.20	14,121,984
2022-08-29	109.50	109.50	109.50	109.50	0
2022-08-26	111.35	112.25	109.50	109.50	18,419,501
2022-08-25	111.35	112.30	108.50	109.85	9,996,368
2022-08-24	113.15	113.30	109.35	110.95	11,935,815
2022-08-23	113.90	115.00	112.70	113.10	12,170,250
2022-08-22	119.55	119.55	114.85	115.00	17,654,831
2022-08-19	119.95	120.55	118.45	119.05	18,527,367
2022-08-18	119.85	121.20	118.75	121.20	6,911,417
2022-08-17	123.20	123.60	117.95	119.10	12,996,383
2022-08-16	125.55	125.95	122.20	122.90	12,957,585
2022-08-15	124.45	124.95	122.80	124.35	5,348,151
2022-08-12	124.30	125.20	123.60	123.60	8,964,099
2022-08-11	128.00	128.55	124.55	124.55	5,890,409
2022-08-10	122.50	127.85	121.20	126.90	8,208,957
2022-08-09	125.50	125.50	122.15	122.80	13,213,193
2022-08-08	123.90	126.75	123.80	125.20	25,715,441
2022-08-05	128.00	128.55	123.15	123.15	9,961,510
2022-08-04	126.05	127.85	123.85	127.85	11,307,256
2022-08-03	121.80	126.65	121.40	126.65	16,501,444
2022-08-02	126.95	127.55	120.05	120.05	14,637,511
2022-08-01	127.55	129.10	127.15	128.00	5,806,638
2022-07-29	126.65	129.00	126.25	127.10	10,255,334
2022-07-28	125.00	126.90	124.90	126.40	5,668,125
2022-07-27	124.10	125.65	123.30	124.00	40,941,614
2022-07-26	125.40	126.70	122.85	123.50	17,385,631
2022-07-25	125.65	128.00	124.15	127.00	6,053,007
2022-07-22	125.35	126.75	124.00	126.20	7,206,550
2022-07-21	123.05	126.10	122.35	125.90	11,892,038
2022-07-20	121.00	122.25	120.10	122.25	15,151,856
2022-07-19	118.80	121.20	118.10	120.65	5,745,333
2022-07-18	118.15	119.85	118.15	119.25	16,049,862
2022-07-15	113.40	117.35	112.80	117.20	13,551,021
2022-07-14	115.00	115.55	112.65	113.35	10,636,123
2022-07-13	115.40	116.30	113.05	115.20	10,943,174
2022-07-12	113.00	115.65	111.45	115.55	11,812,861
2022-07-11	111.60	114.40	110.30	113.60	10,030,991
2022-07-08	114.25	114.40	112.00	112.95	10,721,387
2022-07-07	116.00	116.25	113.35	114.85	14,141,721
2022-07-06	115.10	116.65	114.80	115.45	13,134,132
2022-07-05	118.95	119.40	113.20	113.80	22,353,015
2022-07-04	118.10	119.50	117.70	118.45	6,678,247
2022-07-01	115.85	118.80	114.75	118.00	10,400,508
2022-06-30	117.00	117.00	113.65	116.65	18,305,123
2022-06-29	119.50	120.35	117.95	118.45	7,669,549
2022-06-28	119.05	121.20	118.90	120.70	20,256,966
2022-06-27	119.10	120.00	118.00	119.30	10,808,861
2022-06-24	117.05	119.45	115.85	118.40	16,311,167
2022-06-23	115.15	118.15	114.50	116.85	15,552,965
2022-06-22	116.80	117.50	114.75	116.50	35,262,604
2022-06-21	117.05	120.10	117.05	117.30	14,033,431
2022-06-20	121.20	121.50	116.30	116.95	14,755,912
2022-06-17	120.50	123.40	120.00	120.85	24,592,547
2022-06-16	126.70	126.70	120.15	120.15	29,851,898
2022-06-15	125.70	129.20	124.25	127.40	11,545,042
2022-06-14	123.20	124.70	122.45	124.70	13,746,294
2022-06-13	123.70	124.55	120.20	122.15	14,868,665
2022-06-10	127.85	128.60	125.10	125.90	13,393,607
2022-06-09	129.15	129.60	127.80	128.85	18,334,592
2022-06-08	130.80	131.35	129.80	130.15	7,427,149
2022-06-07	130.00	132.30	130.00	130.40	10,042,331
2022-06-06	132.30	133.50	131.05	131.30	6,408,770
2022-06-03	129.75	129.75	129.75	129.75	0
2022-06-02	129.75	129.75	129.75	129.75	0
2022-06-01	130.90	132.00	129.55	129.75	8,169,285
2022-05-31	132.05	132.30	128.90	130.10	38,973,691
2022-05-30	132.20	133.60	131.65	132.45	9,440,162
2022-05-27	131.35	132.65	130.15	130.25	9,170,090
2022-05-26	127.30	131.30	126.60	131.15	7,045,500
2022-05-25	126.70	127.75	124.40	127.15	10,476,652
2022-05-24	126.00	127.45	125.35	125.80	15,412,061
2022-05-23	128.90	129.45	127.35	127.60	9,765,503
2022-05-20	125.65	129.30	125.35	127.25	10,332,217
2022-05-19	124.90	125.25	120.90	125.05	14,354,048
2022-05-18	127.75	128.50	125.75	125.75	25,221,174
2022-05-17	124.80	127.50	124.75	127.25	8,585,337
2022-05-16	126.00	126.10	124.25	125.15	10,903,594
2022-05-13	125.60	126.10	124.35	125.50	15,447,511
2022-05-12	120.40	124.10	119.60	123.80	19,530,273
2022-05-11	122.55	123.30	121.30	122.80	14,911,755
2022-05-10	122.05	124.55	121.80	121.80	15,424,256
2022-05-09	123.00	123.75	120.20	120.25	10,008,464
2022-05-06	125.60	126.20	122.90	123.45	18,626,799
2022-05-05	129.00	130.00	126.55	126.55	17,581,174
2022-05-04	129.30	130.10	126.25	126.35	11,756,993
2022-05-03	126.80	131.60	126.70	129.45	57,798,989
2022-05-02	126.90	126.90	126.90	126.90	0
2022-04-29	128.30	130.10	126.35	126.90	36,412,435
2022-04-28	125.85	129.25	125.70	127.60	11,823,198
2022-04-27	129.20	129.85	124.75	124.85	17,212,818
2022-04-26	132.25	133.40	128.75	128.75	43,113,532
2022-04-25	128.65	131.40	128.05	128.05	17,459,802
2022-04-22	134.45	134.65	131.30	131.65	21,328,672
2022-04-21	132.65	135.20	132.35	134.50	21,813,879
2022-04-20	132.40	132.40	130.60	132.00	26,408,475
2022-04-19	132.10	133.05	130.85	132.10	14,831,186
2022-04-18	131.90	131.90	131.90	131.90	0
2022-04-15	131.90	131.90	131.90	131.90	0
2022-04-14	129.75	132.10	128.20	131.90	24,215,009
2022-04-13	132.95	132.95	128.60	129.60	16,248,320
2022-04-12	130.30	132.90	129.95	132.40	12,109,271
2022-04-11	132.80	133.75	131.25	131.85	18,069,448
2022-04-08	130.70	133.30	129.50	132.80	18,144,724
2022-04-07	134.50	134.50	129.65	129.65	24,772,486
2022-04-06	133.85	135.20	131.00	133.40	26,280,456
2022-04-05	133.75	134.30	130.45	133.90	34,952,276
2022-04-04	132.10	138.10	130.80	134.80	28,859,313
2022-04-01	131.95	135.35	131.20	131.25	51,548,077
2022-03-31	133.20	133.90	129.60	130.70	24,906,409
2022-03-30	136.10	137.50	132.95	134.90	22,831,374
2022-03-29	134.60	137.95	132.65	136.10	20,168,799
2022-03-28	133.45	135.30	132.25	132.80	15,375,655
2022-03-25	137.60	137.70	132.30	132.35	15,983,645
2022-03-24	137.85	139.70	136.70	137.35	8,820,159
2022-03-23	144.10	145.10	138.55	138.55	8,167,117
2022-03-22	142.70	145.10	142.60	144.25	8,786,159
2022-03-21	145.80	145.95	143.05	143.05	26,204,923
2022-03-18	142.90	146.65	140.75	145.75	62,735,756
2022-03-17	144.00	144.30	140.55	142.75	15,738,796
2022-03-16	139.85	142.60	138.60	142.40	9,267,919
2022-03-15	137.95	138.55	134.70	136.50	9,817,470
2022-03-14	136.55	140.50	135.75	139.70	13,763,972
2022-03-11	132.75	136.65	131.45	134.40	30,442,697
2022-03-10	135.00	136.95	129.90	130.70	22,363,416
2022-03-09	130.95	134.55	130.25	133.70	33,597,544
2022-03-08	128.25	132.40	127.40	127.90	17,276,491
2022-03-07	130.75	134.90	125.65	130.55	24,786,940
2022-03-04	138.80	140.40	133.10	133.10	16,142,589
2022-03-03	143.00	149.15	138.55	138.55	28,513,910
2022-03-02	140.00	148.40	140.00	144.35	13,351,950
2022-03-01	149.30	150.60	140.90	141.25	12,938,291
2022-02-28	141.80	150.25	141.60	150.25	24,882,319
2022-02-25	142.95	144.20	141.00	143.65	24,139,943
2022-02-24	143.30	146.35	140.90	141.00	16,844,767
2022-02-23	150.15	151.05	148.45	148.45	8,948,046
2022-02-22	145.20	151.35	145.20	149.55	76,113,285
2022-02-21	149.70	150.30	147.55	148.50	19,014,757
2022-02-18	149.75	150.85	148.00	148.45	41,493,022
2022-02-17	153.50	153.60	148.75	148.75	39,879,079
2022-02-16	151.85	153.10	150.80	152.75	17,860,318
2022-02-15	151.60	153.60	151.60	152.15	19,929,232
2022-02-14	149.45	153.20	148.65	152.25	8,586,080
2022-02-11	150.85	152.65	150.30	152.00	12,094,755
2022-02-10	154.90	155.40	152.30	153.00	7,094,170
2022-02-09	152.60	155.25	152.30	153.65	7,153,205
2022-02-08	149.65	153.10	149.00	150.10	4,662,087
2022-02-07	149.50	151.55	147.40	150.10	8,812,411
2022-02-04	153.20	154.65	148.30	149.35	12,825,620
2022-02-03	154.00	154.60	151.40	152.40	12,189,630
2022-02-02	152.55	155.95	152.00	153.95	8,922,413
2022-02-01	152.15	153.45	149.05	151.50	16,798,865
2022-01-31	150.20	151.60	147.20	150.80	16,670,012
2022-01-28	145.00	148.00	144.05	148.00	26,073,868
2022-01-27	143.20	146.35	143.20	145.70	45,524,527
2022-01-26	146.85	149.85	145.45	146.15	24,064,560
2022-01-25	150.00	150.15	143.15	144.90	21,495,552
2022-01-24	154.15	157.65	146.90	147.05	20,616,078
2022-01-21	158.25	158.35	155.50	156.65	13,522,965
2022-01-20	161.50	163.45	160.80	160.90	14,394,973
2022-01-19	158.80	160.90	158.65	160.60	22,302,536
2022-01-18	159.85	161.20	158.05	159.00	84,233,142
2022-01-17	156.20	161.00	155.75	160.40	30,694,426
2022-01-14	159.15	159.70	153.75	153.95	19,179,280
2022-01-13	161.00	161.00	158.20	159.35	37,034,558
2022-01-12	167.30	169.80	161.50	161.80	40,928,845
2022-01-11	169.75	170.45	167.80	169.95	31,662,507
2022-01-10	172.50	172.70	166.50	166.95	21,701,118
2022-01-07	175.00	176.40	172.95	172.95	13,409,757
2022-01-06	175.00	177.90	173.45	174.60	23,492,048
2022-01-05	177.00	178.45	176.05	177.90	9,856,657
2022-01-04	175.00	179.70	175.00	178.00	18,383,938
2022-01-03	175.50	175.50	175.50	175.50	0
2021-12-31	175.20	175.90	174.65	175.50	2,403,107
2021-12-30	176.65	177.15	175.20	175.20	3,102,164
2021-12-29	178.00	178.40	175.50	176.75	6,067,176
2021-12-28	175.20	175.20	175.20	175.20	0
2021-12-27	175.20	175.20	175.20	175.20	0
2021-12-24	174.35	175.70	174.35	175.20	2,616,969
2021-12-23	174.60	175.50	173.65	175.25	10,966,172
2021-12-22	170.00	174.10	169.10	174.10	12,402,874
2021-12-21	166.25	170.10	166.10	169.75	12,119,705
2021-12-20	163.85	166.10	162.10	164.00	9,829,638
2021-12-17	167.00	168.90	165.55	167.35	21,069,553
2021-12-16	166.95	168.95	166.15	167.60	12,241,355
2021-12-15	166.55	166.55	164.85	165.75	9,056,411
2021-12-14	168.05	168.95	166.25	166.70	6,337,483
2021-12-13	167.90	168.75	166.10	167.30	10,478,599
2021-12-10	169.05	171.05	166.85	167.50	10,681,744
2021-12-09	169.55	169.90	166.45	169.05	4,564,272
2021-12-08	167.20	170.95	166.85	169.30	11,266,126
2021-12-07	165.75	168.20	165.00	167.80	13,274,270
2021-12-06	165.45	166.30	160.85	164.00	26,245,105
2021-12-03	163.55	167.05	162.70	163.00	15,243,929
2021-12-02	159.90	166.30	158.20	161.80	24,138,474
2021-12-01	158.60	163.25	158.20	162.35	13,217,730
2021-11-30	154.20	159.90	151.20	157.90	32,329,609
2021-11-29	155.75	159.10	155.00	155.50	11,791,185
2021-11-26	158.60	158.80	153.95	154.20	16,258,991
2021-11-25	161.05	163.45	159.95	163.00	10,103,016
2021-11-24	157.50	162.00	157.50	160.65	24,495,620
2021-11-23	156.20	160.45	156.00	157.80	9,770,777
2021-11-22	157.10	158.20	154.65	156.85	19,160,875
2021-11-19	159.25	159.25	155.30	156.35	27,545,111
2021-11-18	153.35	159.60	153.35	158.65	20,589,495
2021-11-17	155.35	157.30	152.65	152.90	9,998,434
2021-11-16	157.50	159.10	156.30	156.90	27,396,190
2021-11-15	158.30	158.90	155.95	157.95	8,674,518
2021-11-12	159.05	161.40	158.70	158.70	23,154,335
2021-11-11	157.40	159.05	155.05	158.50	11,732,887
2021-11-10	153.85	158.00	153.75	158.00	20,321,373
2021-11-09	156.65	158.30	153.00	154.00	12,560,226
2021-11-08	155.00	156.45	153.65	155.80	7,856,806
2021-11-05	156.00	157.50	154.05	155.30	12,190,991
2021-11-04	153.00	157.80	150.00	156.30	19,498,048
2021-11-03	152.20	153.15	151.55	152.90	9,272,897
2021-11-02	150.85	153.35	150.50	152.70	10,884,157
2021-11-01	154.90	155.05	149.10	150.60	11,864,481
2021-10-29	154.40	155.60	153.15	154.55	56,271,172
2021-10-28	155.90	156.45	153.85	155.45	9,425,712
2021-10-27	151.50	156.80	149.95	156.20	28,779,438
2021-10-26	149.65	153.65	149.65	152.15	7,282,983
2021-10-25	149.80	150.75	148.15	149.45	7,610,871
2021-10-22	152.50	152.50	149.10	149.40	9,211,718
2021-10-21	155.45	155.80	151.35	152.25	15,697,947
2021-10-20	156.60	158.30	154.75	155.30	20,640,399
2021-10-19	156.50	158.50	156.50	156.60	17,312,069
2021-10-18	156.20	157.30	154.80	155.40	10,075,395
2021-10-15	156.05	157.40	155.25	157.20	20,099,773
2021-10-14	156.00	156.55	153.25	155.30	10,285,608
2021-10-13	149.40	156.25	149.35	155.30	57,632,715
2021-10-12	148.30	150.65	148.15	149.40	10,125,674
2021-10-11	148.20	150.35	148.15	149.85	11,788,562
2021-10-08	148.55	150.15	147.25	149.10	15,293,774
2021-10-07	146.35	148.55	145.45	148.55	11,513,250
2021-10-06	152.30	152.30	146.85	148.00	28,240,868
2021-10-05	153.45	154.85	152.10	153.10	19,876,908
2021-10-04	153.60	155.40	152.30	152.70	20,776,771
2021-10-01	153.80	155.20	152.55	154.50	34,277,721
2021-09-30	156.70	158.05	154.40	155.80	25,241,726
2021-09-29	158.65	160.45	155.65	155.65	28,135,909
2021-09-28	165.40	165.80	157.85	158.70	31,186,627
2021-09-27	166.80	167.80	165.55	165.55	8,334,654
2021-09-24	167.30	167.30	164.75	165.50	12,083,718
2021-09-23	171.40	171.70	168.40	168.50	6,288,501
2021-09-22	169.05	170.70	168.75	169.85	7,340,453
2021-09-21	167.85	169.55	166.90	168.25	5,968,143
2021-09-20	165.25	167.65	164.00	166.35	18,683,072
2021-09-17	171.75	173.30	166.20	167.35	23,683,286
2021-09-16	168.80	172.50	167.90	170.75	7,264,437
2021-09-15	168.25	169.25	166.75	167.65	11,948,996
2021-09-14	171.00	173.00	168.40	168.50	5,719,215
2021-09-13	168.80	172.35	168.80	171.45	7,707,455
2021-09-10	169.05	169.80	167.25	168.15	6,272,830
2021-09-09	168.85	170.70	167.10	169.05	12,943,231
2021-09-08	174.85	174.85	168.95	169.30	10,262,009
2021-09-07	177.55	178.10	174.90	176.05	7,668,363
2021-09-06	178.05	179.75	177.55	177.90	5,109,610
2021-09-03	177.85	179.55	176.85	177.35	6,197,714
2021-09-02	181.60	183.70	177.10	177.80	9,601,217
2021-09-01	183.25	185.00	181.95	182.25	6,586,607
2021-08-31	182.10	182.90	179.65	182.90	8,799,034
2021-08-30	181.20	181.20	181.20	181.20	0
2021-08-27	180.65	181.75	179.80	181.20	9,301,502
2021-08-26	178.85	182.55	178.25	180.65	5,778,370
2021-08-25	178.30	180.35	177.55	180.35	7,517,669
2021-08-24	174.30	178.75	173.50	178.75	7,685,805
2021-08-23	177.00	177.80	173.15	173.50	4,672,925
2021-08-20	175.35	176.00	172.00	175.40	7,057,842
2021-08-19	175.35	176.10	173.00	175.10	6,717,724
2021-08-18	173.45	176.60	170.50	176.60	9,531,801
2021-08-17	175.25	176.70	172.20	172.85	6,145,229
2021-08-16	175.00	176.40	173.40	176.40	5,173,577
2021-08-13	177.45	178.20	175.90	176.40	11,217,759
2021-08-12	178.15	178.90	176.50	177.60	15,496,543
2021-08-11	178.65	179.60	177.05	177.85	8,903,433
2021-08-10	174.10	178.70	174.10	178.50	25,266,194
2021-08-09	175.00	175.30	172.95	174.20	7,426,506
2021-08-06	171.95	175.15	170.50	175.10	8,898,371
2021-08-05	167.25	171.80	167.00	171.80	21,430,451
2021-08-04	175.00	175.75	167.20	168.55	16,876,458
2021-08-03	165.95	166.95	164.40	164.85	5,924,023
2021-08-02	166.35	168.10	165.05	165.85	4,889,379
2021-07-30	164.65	166.15	164.00	164.60	7,637,372
2021-07-29	165.50	167.25	164.80	166.05	7,591,169
2021-07-28	164.50	167.70	164.50	165.30	5,300,237
2021-07-27	164.35	165.00	161.40	164.75	5,330,700
2021-07-26	164.70	166.75	164.00	164.80	6,410,484
2021-07-23	163.95	166.25	163.95	166.25	10,624,012
2021-07-22	161.75	164.15	161.45	163.65	15,476,580
2021-07-21	154.75	159.10	154.70	159.10	9,851,480
2021-07-20	151.50	153.90	150.35	153.35	15,737,490
2021-07-19	153.25	153.45	147.80	150.65	12,384,011
2021-07-16	158.15	158.80	154.90	155.45	9,147,087
2021-07-15	162.00	162.00	156.65	156.65	7,158,349
2021-07-14	160.90	163.05	160.00	162.50	4,512,403
2021-07-13	162.20	163.10	160.85	161.40	4,212,919
2021-07-12	163.85	164.05	160.20	161.35	4,915,050
2021-07-09	160.50	164.60	159.90	164.60	6,870,669
2021-07-08	162.30	162.75	157.65	159.80	23,728,067
2021-07-07	164.70	166.50	163.10	164.20	6,895,197
2021-07-06	164.35	165.95	163.00	163.55	5,484,276
2021-07-05	163.45	165.15	161.30	164.80	7,611,845
2021-07-02	164.50	166.40	163.25	163.45	11,598,314
2021-07-01	160.80	164.45	159.50	162.95	12,424,466
2021-06-30	162.50	163.20	156.90	158.95	18,074,161
2021-06-29	160.85	164.50	160.70	162.25	6,445,956
2021-06-28	160.60	161.45	159.20	160.45	8,388,055
2021-06-25	161.50	161.70	159.65	161.00	7,312,494
2021-06-24	161.30	163.25	160.70	161.80	13,390,750
2021-06-23	164.00	164.45	160.40	160.60	9,326,348
2021-06-22	164.85	165.45	163.90	164.30	3,933,704
2021-06-21	159.95	165.30	158.55	165.00	8,813,233
2021-06-18	166.95	168.25	160.70	160.70	22,782,263
2021-06-17	165.90	167.15	164.45	166.80	10,630,018
2021-06-16	168.55	169.20	166.40	167.90	5,529,112
2021-06-15	170.00	170.00	166.60	167.70	7,068,223
2021-06-14	167.20	167.85	165.55	167.30	7,049,762
2021-06-11	163.85	167.05	163.10	166.50	14,368,236
2021-06-10	167.45	168.05	163.45	163.45	9,191,524
2021-06-09	169.25	170.15	165.75	167.20	16,571,741
2021-06-08	173.70	173.80	170.05	170.05	13,100,901
2021-06-07	172.65	176.75	172.05	173.35	8,255,747
2021-06-04	172.95	173.05	170.20	171.40	4,732,802
2021-06-03	174.85	176.00	171.30	172.40	8,128,072
2021-06-02	177.00	178.05	173.10	174.90	14,655,347
2021-06-01	168.05	177.40	168.05	176.05	12,596,118
2021-05-28	168.00	173.15	167.30	171.40	17,879,681
2021-05-27	172.55	172.80	166.90	167.00	40,031,786
2021-05-26	169.80	173.50	168.95	172.65	6,588,196
2021-05-25	170.00	171.15	168.95	170.15	5,518,856
2021-05-24	170.80	171.55	168.70	169.95	4,161,435
2021-05-21	173.00	173.35	169.75	170.10	8,639,280
2021-05-20	173.85	173.85	169.60	172.70	9,842,591
2021-05-19	174.15	174.35	169.00	171.90	9,879,707
2021-05-18	177.60	178.05	175.55	175.95	8,570,814
2021-05-17	177.35	179.35	174.50	175.65	10,523,909
2021-05-14	174.65	178.05	174.55	177.00	14,832,501
2021-05-13	173.45	175.15	169.75	174.00	10,455,916
2021-05-12	176.10	178.65	174.90	174.90	30,678,512
2021-05-11	177.70	180.65	175.75	177.00	9,277,259
2021-05-10	181.45	182.05	177.90	181.05	9,178,084
2021-05-07	180.25	180.75	177.75	180.75	7,815,690
2021-05-06	180.45	182.45	178.30	178.45	11,206,849
2021-05-05	174.60	180.45	173.00	180.05	22,049,602
2021-05-04	181.90	183.70	173.35	173.65	11,251,742
2021-04-30	179.75	181.05	178.60	179.60	22,328,984
2021-04-29	182.10	184.10	179.00	180.00	10,010,348
2021-04-28	184.30	186.35	182.80	182.95	7,947,294
2021-04-27	184.25	184.25	181.90	183.40	8,183,578
2021-04-26	186.45	188.15	184.50	184.55	6,639,951
2021-04-23	184.50	187.65	184.45	187.35	6,504,528
2021-04-22	184.80	185.40	181.40	184.80	7,503,645
2021-04-21	185.15	186.05	181.85	183.35	10,188,410
2021-04-20	189.65	190.00	184.35	184.60	8,304,619
2021-04-19	190.70	193.00	189.00	190.40	7,222,923
2021-04-16	193.80	193.80	189.05	190.95	13,735,693
2021-04-15	188.00	191.70	187.90	191.70	10,750,541
2021-04-14	188.80	188.90	185.85	188.10	5,840,281
2021-04-13	184.90	188.35	184.75	187.95	13,846,197
2021-04-12	189.75	190.05	184.30	184.85	9,912,432
2021-04-09	187.00	191.20	186.75	190.05	11,019,711
2021-04-08	185.95	186.55	184.30	186.55	11,036,914
2021-04-07	184.05	189.30	183.40	186.20	15,694,481
2021-04-06	184.00	185.50	182.10	182.85	9,747,370
2021-04-01	179.00	182.90	178.00	182.75	11,929,343
2021-03-31	182.25	182.40	180.00	180.45	9,840,057
2021-03-30	180.55	183.45	180.30	183.05	7,422,806
2021-03-29	180.90	183.45	179.70	179.70	19,941,232
2021-03-26	182.35	182.35	178.45	180.10	20,247,240
2021-03-25	176.90	182.25	176.90	180.55	9,439,507
2021-03-24	182.20	184.50	178.15	178.15	20,447,328
2021-03-23	178.95	184.75	178.35	183.85	8,123,415
2021-03-22	180.40	183.35	177.45	180.45	6,151,608
2021-03-19	183.15	184.25	180.00	180.00	26,399,734
2021-03-18	182.00	185.45	180.60	184.80	6,398,050
2021-03-17	183.90	184.85	182.05	182.30	7,575,150
2021-03-16	181.50	185.80	181.05	184.70	12,661,994
2021-03-15	182.90	183.80	179.50	181.80	6,099,884
2021-03-12	180.50	182.90	177.95	181.75	8,185,455
2021-03-11	182.65	182.90	178.40	181.65	7,115,205
2021-03-10	178.25	182.20	177.15	181.90	6,966,596
2021-03-09	178.50	181.70	177.50	179.05	14,185,672
2021-03-08	173.00	178.65	171.40	178.65	17,664,763
2021-03-05	170.70	173.65	168.60	170.90	10,974,347
2021-03-04	173.50	178.70	172.15	172.50	18,444,339
2021-03-03	167.25	175.85	165.75	175.85	27,888,413
2021-03-02	168.20	174.10	165.65	165.90	27,545,192
2021-03-01	161.40	168.40	161.40	166.55	23,692,221
2021-02-26	159.60	163.85	157.20	157.60	28,487,998
2021-02-25	166.75	167.35	161.80	163.35	10,238,027
2021-02-24	163.45	167.45	163.45	166.60	15,831,085
2021-02-23	163.00	165.40	160.45	163.95	9,778,783
2021-02-22	160.70	162.85	158.65	162.45	20,564,653
2021-02-19	161.70	163.20	160.10	162.40	13,117,295
2021-02-18	160.00	162.80	159.95	161.50	8,400,416
2021-02-17	166.65	167.00	159.70	160.55	42,088,258
2021-02-16	170.00	170.60	164.80	165.60	10,871,412
2021-02-15	162.50	168.85	162.05	168.50	13,822,558
2021-02-12	159.20	162.25	158.55	161.15	5,729,778
2021-02-11	159.00	159.75	156.65	159.75	13,233,303
2021-02-10	168.00	168.40	158.10	158.95	23,152,825
2021-02-09	162.45	166.75	161.85	165.90	12,244,509
2021-02-08	166.00	166.50	161.75	161.75	11,082,677
2021-02-05	158.75	163.10	158.35	161.60	13,184,706
2021-02-04	156.80	160.55	156.80	158.40	15,387,859
2021-02-03	158.15	159.35	155.35	155.80	6,087,783
2021-02-02	153.40	154.80	150.70	154.55	7,605,095
2021-02-01	148.10	152.95	147.35	152.00	10,654,985
2021-01-29	147.05	149.55	145.25	146.45	15,950,438
2021-01-28	153.00	153.80	148.45	150.80	12,423,480
2021-01-27	153.05	154.10	149.70	151.60	19,330,196
2021-01-26	156.60	158.10	153.95	154.55	8,052,114
2021-01-25	159.05	159.70	154.85	156.15	8,979,831
2021-01-22	161.60	161.75	157.95	159.10	7,145,828
2021-01-21	166.80	166.80	161.70	162.20	12,481,551
2021-01-20	162.85	165.45	161.70	165.25	11,766,415
2021-01-19	165.20	166.70	161.50	162.30	9,677,314
2021-01-18	164.00	166.15	162.40	163.45	6,422,636
2021-01-15	163.10	165.10	161.60	163.60	16,879,037
2021-01-14	158.45	165.35	156.80	165.00	28,894,322
2021-01-13	163.05	163.20	158.50	161.00	19,450,331
2021-01-12	168.50	168.50	162.45	162.85	14,855,053
2021-01-11	169.00	169.00	165.55	167.10	13,655,791
2021-01-08	167.90	171.50	166.75	169.45	14,914,597
2021-01-07	166.90	167.75	160.00	164.95	11,120,182
2021-01-06	162.05	164.95	158.60	164.60	13,033,412
2021-01-05	156.00	161.95	155.25	161.25	11,204,158
2021-01-04	169.15	169.15	157.00	157.80	17,228,095
2020-12-31	164.25	165.80	161.90	165.80	5,615,195
2020-12-30	165.00	169.25	165.00	165.70	7,209,569
2020-12-29	170.15	171.45	164.55	165.90	14,522,184
2020-12-24	170.45	176.20	164.80	167.00	10,230,625
2020-12-23	161.00	167.35	161.00	166.85	13,395,097
2020-12-22	158.55	161.00	157.30	160.75	8,850,033
2020-12-21	155.35	158.50	149.35	158.05	13,094,225
2020-12-18	161.60	164.05	160.30	161.50	19,822,658
2020-12-17	166.15	169.20	161.50	163.05	21,056,996
2020-12-16	161.90	167.00	160.95	164.40	25,952,682
2020-12-15	157.20	160.75	154.65	160.65	11,085,288
2020-12-14	155.85	161.05	155.85	156.75	14,750,827
2020-12-11	153.95	154.00	147.25	150.55	18,406,915
2020-12-10	159.25	160.10	153.05	153.30	16,491,549
2020-12-09	159.70	163.80	157.80	160.05	12,823,227
2020-12-08	157.10	162.00	154.50	157.35	18,618,207
2020-12-07	160.65	161.75	152.40	157.85	22,864,553
2020-12-04	165.80	168.15	159.85	161.10	30,808,556
2020-12-03	161.65	166.95	159.25	166.95	13,900,411
2020-12-02	163.35	165.20	160.20	162.15	20,139,564
2020-12-01	156.15	166.50	155.80	166.05	16,639,001
2020-11-30	156.55	160.30	153.60	153.95	30,441,804
2020-11-27	157.55	158.55	153.95	157.20	30,700,664
2020-11-26	160.80	161.10	156.95	158.50	16,481,728
2020-11-25	165.30	165.90	160.15	160.50	20,285,703
2020-11-24	167.40	169.00	163.80	164.60	18,166,225
2020-11-23	167.65	170.55	167.65	167.70	17,153,291
2020-11-20	167.15	172.05	165.40	167.00	24,274,482
2020-11-19	162.90	168.45	161.45	167.50	32,289,323
2020-11-18	159.00	166.00	158.70	166.00	32,329,514
2020-11-17	150.30	159.00	149.60	159.00	26,108,242
2020-11-16	149.70	151.95	147.70	150.30	15,058,492
2020-11-13	144.10	149.00	142.80	148.75	20,626,778
2020-11-12	147.95	148.35	143.35	145.45	13,342,863
2020-11-11	146.30	149.15	144.20	148.60	31,582,441
2020-11-10	143.45	146.60	140.80	145.55	28,582,595
2020-11-09	133.00	149.95	132.35	146.25	58,495,150
2020-11-06	121.80	123.85	120.60	123.30	16,931,611
2020-11-05	120.70	123.75	119.85	122.50	26,856,726
2020-11-04	114.35	119.50	113.65	119.50	14,225,355
2020-11-03	110.20	116.05	110.05	116.05	17,753,585
2020-11-02	105.45	108.95	102.45	108.60	13,199,676
2020-10-30	105.00	106.60	104.60	105.80	16,599,123
2020-10-29	105.60	108.40	104.70	106.05	14,327,278
2020-10-28	108.30	108.50	104.15	105.75	25,086,758
2020-10-27	115.30	116.50	109.80	110.65	13,897,744
2020-10-26	117.75	120.80	115.10	115.55	11,400,358
2020-10-23	116.50	119.95	115.50	119.40	14,505,425
2020-10-22	115.20	118.75	113.65	114.95	13,672,128
2020-10-21	115.75	116.10	112.85	115.35	12,128,599
2020-10-20	116.25	117.40	114.50	115.15	11,133,457
2020-10-16	119.20	120.25	115.65	116.65	13,250,280
2020-10-15	118.95	118.95	114.90	118.55	10,939,149
2020-10-14	117.60	121.45	115.80	119.55	30,864,015
2020-10-13	121.75	122.00	117.05	117.45	16,924,499
2020-10-12	120.95	123.00	119.95	121.60	14,589,278
2020-10-09	120.75	121.75	119.75	120.20	13,786,386
2020-10-08	117.55	122.35	117.35	121.25	20,852,768
2020-10-07	115.00	117.90	113.60	116.30	18,713,820
2020-10-06	111.40	114.25	108.70	114.00	15,039,198
2020-10-05	110.45	112.20	109.80	110.80	12,718,706
2020-10-02	108.30	109.60	106.80	109.30	10,252,377
2020-10-01	109.05	110.10	106.25	109.05	19,003,734
2020-09-30	103.80	109.00	103.80	108.45	17,514,074
2020-09-29	106.55	106.60	104.05	105.25	10,723,772
2020-09-28	103.95	106.45	102.00	105.30	14,317,321
2020-09-25	101.15	102.40	99.90	101.20	11,191,955
2020-09-24	99.40	103.95	98.68	101.05	15,513,159
2020-09-23	100.30	105.35	99.04	100.75	16,747,829
2020-09-22	100.50	101.25	98.52	99.18	92,992,811
2020-09-21	104.45	105.20	98.12	99.94	27,520,268
2020-09-18	109.50	109.85	105.30	105.30	45,317,135
2020-09-17	112.30	112.55	109.85	110.10	17,524,554
2020-09-16	111.15	114.05	109.00	113.30	37,931,992
2020-09-15	110.95	114.10	110.65	113.70	13,422,497
2020-09-14	111.15	112.85	109.60	110.65	10,136,515
2020-09-11	114.35	115.00	110.80	111.15	13,134,248
2020-09-10	114.90	116.55	113.45	113.75	8,537,011
2020-09-09	114.50	114.85	111.90	113.75	11,740,663
2020-09-08	118.50	118.50	112.80	114.98	28,215,667
2020-09-07	116.85	118.40	116.00	116.98	6,742,541
2020-09-04	118.50	121.40	114.55	114.68	12,765,808
2020-09-03	126.70	126.95	120.15	120.83	12,581,413
2020-09-02	118.05	126.10	118.05	126.03	25,809,382
2020-09-01	121.85	121.85	115.65	117.65	41,596,895
2020-08-28	120.15	124.20	118.25	123.78	24,467,621
2020-08-27	120.35	121.25	119.05	120.10	10,585,655
2020-08-26	118.05	120.55	116.95	119.33	13,436,097
2020-08-25	123.00	123.00	117.80	118.78	10,015,666
2020-08-24	121.45	125.00	120.90	121.80	10,629,108
2020-08-21	121.00	122.30	118.40	120.05	10,065,870
2020-08-20	120.00	122.40	119.95	120.18	10,689,866
2020-08-19	121.45	122.90	120.20	122.88	13,554,450
2020-08-18	122.00	123.95	121.05	122.35	18,084,634
2020-08-17	120.00	121.90	118.90	121.15	10,345,160
2020-08-14	119.30	120.60	118.20	120.53	10,957,100
2020-08-13	121.95	124.50	119.20	119.80	16,011,248
2020-08-12	117.25	121.35	117.00	121.00	13,343,519
2020-08-11	120.40	120.85	117.25	117.95	16,506,842
2020-08-10	120.00	121.30	117.75	118.45	11,065,237
2020-08-07	117.75	119.50	116.35	119.20	9,325,707
2020-08-06	122.55	122.55	117.25	118.83	19,958,695
2020-08-05	121.85	123.70	120.20	123.40	17,227,078
2020-08-04	119.35	122.15	116.50	120.08	20,953,232
2020-08-03	117.95	118.75	114.90	118.20	16,141,907
2020-07-31	123.00	123.80	118.80	120.05	16,395,189
2020-07-30	123.90	124.25	118.90	124.15	9,535,988
2020-07-29	127.00	129.75	119.75	124.15	47,518,098
2020-07-28	131.50	135.35	131.35	133.78	13,675,994
2020-07-27	130.00	130.55	128.40	130.15	12,344,902
2020-07-24	133.00	134.10	129.50	130.08	19,083,979
2020-07-23	137.90	137.90	134.25	134.93	11,978,289
2020-07-22	137.60	138.90	135.90	137.28	12,999,204
2020-07-21	141.25	142.35	137.50	138.50	17,186,450
2020-07-20	141.75	144.85	140.20	141.90	7,617,490
2020-07-17	141.60	142.60	139.55	141.90	9,280,853
2020-07-16	142.65	143.15	140.65	142.15	6,520,755
2020-07-15	139.20	144.25	138.60	143.43	14,731,386
2020-07-14	142.00	142.30	138.30	139.10	14,776,251
2020-07-13	146.80	148.25	142.75	144.40	10,323,794
2020-07-10	141.55	145.85	140.80	145.00	13,907,874
2020-07-09	144.50	147.55	143.25	143.70	17,103,734
2020-07-08	142.60	146.00	140.55	141.93	21,663,524
2020-07-07	143.55	144.85	141.35	143.80	14,931,468
2020-07-06	143.55	146.00	142.30	143.20	15,278,394
2020-07-03	143.70	143.70	136.65	136.95	16,097,965
2020-07-02	139.95	143.25	139.15	142.13	21,568,659
2020-07-01	142.60	143.00	138.40	138.70	16,394,614
2020-06-30	141.90	142.75	138.80	142.00	44,950,662
2020-06-29	141.20	145.85	139.70	142.05	9,537,516
2020-06-26	145.45	145.45	141.80	143.43	7,698,109
2020-06-25	141.65	144.50	139.05	142.55	10,301,624
2020-06-24	147.65	149.30	142.85	147.63	16,138,623
2020-06-23	148.80	150.00	145.20	147.63	20,845,764
2020-06-22	148.00	155.50	148.00	149.33	61,843,539
2020-06-19	143.30	150.05	143.00	142.78	40,317,565
2020-06-18	140.00	146.10	138.80	142.78	68,043,891
2020-06-17	154.05	155.55	151.10	152.03	60,725,240
2020-06-16	149.25	155.60	148.90	152.03	7,494,566
2020-06-15	147.50	149.80	143.95	145.98	11,290,694
2020-06-12	146.60	153.60	143.30	151.40	7,803,214
2020-06-11	152.15	153.55	148.70	150.05	11,014,912
2020-06-10	157.45	161.60	155.35	156.03	15,442,101
2020-06-09	166.20	166.65	158.55	159.63	15,018,023
2020-06-08	160.65	170.30	159.05	167.08	21,327,634
2020-06-05	161.90	168.10	160.15	161.45	15,838,074
2020-06-04	159.00	161.15	156.00	159.20	14,358,972
2020-06-03	154.45	159.30	152.35	158.35	10,767,760
2020-06-02	151.65	154.90	149.50	153.53	21,097,836
2020-06-01	145.50	151.30	145.50	150.93	10,315,767
2020-05-29	153.45	153.45	144.35	155.18	12,121,782
2020-05-28	151.20	155.30	148.40	155.18	14,462,780
2020-05-27	154.00	154.00	147.65	152.53	22,290,222
2020-05-26	146.35	152.70	144.40	152.53	18,646,403
2020-05-22	137.25	140.80	135.80	137.88	23,131,542
2020-05-21	137.35	139.45	136.00	137.88	23,228,072
2020-05-20	144.00	145.70	136.05	139.10	24,035,677
2020-05-19	147.05	149.30	142.20	144.58	13,399,551
2020-05-18	143.45	146.75	140.60	145.13	33,297,795
2020-05-15	138.60	141.75	137.05	140.03	12,279,271
2020-05-14	140.00	140.75	132.85	137.23	14,600,799
2020-05-13	147.60	150.60	140.30	141.33	16,971,976
2020-05-12	151.00	152.80	145.85	146.18	17,190,992
2020-05-11	155.35	156.60	150.65	152.18	29,444,670
2020-05-07	149.40	154.20	146.75	151.93	13,447,796
2020-05-06	151.05	153.60	147.00	149.23	11,597,624
2020-05-05	154.10	154.55	149.80	150.90	16,641,097
2020-05-04	148.60	153.75	144.00	152.10	11,678,836
2020-05-01	144.20	150.95	143.55	149.25	8,619,715
2020-04-30	157.35	160.35	146.95	155.50	12,480,139
2020-04-29	154.35	156.35	149.55	155.50	20,009,073
2020-04-28	150.00	157.05	149.05	150.20	11,026,783
2020-04-27	154.75	157.25	148.70	150.20	37,909,135
2020-04-24	145.65	155.00	143.30	153.18	19,339,290
2020-04-23	144.00	151.85	139.00	148.93	29,912,652
2020-04-22	129.90	135.80	129.35	129.10	41,815,740
2020-04-21	127.10	133.25	125.60	129.10	13,002,515
2020-04-20	137.20	139.00	129.85	130.73	12,437,546
2020-04-17	135.10	146.45	128.40	135.15	25,582,693
2020-04-16	126.85	129.60	122.40	127.38	20,401,220
2020-04-15	127.05	128.55	119.75	124.30	25,075,767
2020-04-14	144.00	146.40	129.70	142.75	19,145,537
2020-04-09	133.95	143.70	133.95	142.75	31,281,328
2020-04-08	123.80	132.10	122.10	130.48	28,616,250
2020-04-07	121.25	132.95	120.55	116.63	22,427,305
2020-04-06	106.15	116.60	105.00	101.90	10,423,009
2020-04-03	107.65	108.15	104.45	109.30	2,527,897
2020-04-03	107.65	108.15	101.50	101.90	16,612,081
2020-04-02	108.15	112.25	107.65	109.30	23,504,502
2020-04-02	108.15	112.25	108.15	110.45	16,387,995
2020-04-01	114.40	115.40	108.30	110.00	35,326,850
2020-04-01	114.40	115.40	108.80	117.50	24,093,181
2020-03-31	118.00	122.80	113.70	117.65	21,504,868
2020-03-30	119.15	121.15	112.25	119.85	7,914,893
2020-03-27	126.25	129.75	117.40	130.70	12,210,622
2020-03-26	121.05	130.60	113.70	124.33	13,772,920
2020-03-25	119.00	126.00	116.50	115.83	14,175,930
2020-03-24	117.00	120.00	108.10	114.13	17,864,060
2020-03-23	109.65	119.75	106.15	116.55	10,990,090
2020-03-20	115.50	119.95	110.85	111.50	10,542,754
2020-03-19	118.00	118.80	101.00	117.18	32,108,282
2020-03-18	115.90	119.20	104.70	120.38	14,976,015
2020-03-17	133.10	135.70	108.80	129.38	31,255,345
2020-03-16	137.20	142.80	113.00	148.00	35,776,506
2020-03-13	163.25	168.35	152.00	159.45	14,444,318
2020-03-12	169.65	169.80	164.65	179.78	8,147,233
2020-03-11	193.50	196.15	188.45	186.60	10,368,704
2020-03-10	187.45	194.10	186.10	187.05	12,227,762
2020-03-09	193.00	193.85	184.40	199.40	14,786,109
2020-03-06	200.10	202.00	195.00	199.40	28,519,197
2020-03-05	213.80	214.00	205.00	210.85	8,373,479
2020-03-04	208.20	213.70	205.50	207.40	8,135,156
2020-03-03	206.60	214.10	205.70	202.90	10,890,425
2020-03-02	205.80	207.80	196.75	202.10	31,134,377
2020-02-28	196.05	203.10	193.25	206.10	23,776,090
2020-02-27	208.00	209.80	201.60	211.75	16,505,892
2020-02-26	216.00	219.10	209.10	218.90	14,573,076
2020-02-25	224.60	228.10	217.30	223.10	15,651,797
2020-02-24	228.10	229.00	222.90	232.00	23,126,190
2020-02-21	230.00	234.20	229.30	232.00	9,721,934
2020-02-20	235.60	237.60	230.10	230.80	15,676,147
2020-02-19	234.00	237.20	233.30	236.10	11,371,534
2020-02-18	230.00	234.90	229.20	231.50	9,639,408
2020-02-17	233.60	234.30	230.90	232.20	5,960,818
2020-02-14	228.40	232.80	228.00	232.00	9,044,114
2020-02-13	226.80	229.20	223.90	227.90	17,187,020
2020-02-12	221.90	227.20	220.40	226.75	11,474,199
2020-02-11	217.80	222.00	217.80	221.80	6,353,260
2020-02-10	215.40	220.30	215.40	218.20	8,648,128
2020-02-07	217.60	217.60	214.50	217.25	10,851,492
2020-02-06	223.10	224.60	217.70	218.65	12,583,819
2020-02-05	224.00	228.00	221.60	222.30	11,297,895
2020-02-04	222.80	224.20	218.80	223.00	21,581,383
2020-02-03	215.70	219.40	215.30	219.00	8,733,014
2020-01-31	216.50	216.90	214.00	214.90	3,503,996
2020-01-30	214.00	218.60	213.50	214.90	19,987,322
2020-01-29	217.80	219.10	214.70	215.75	11,671,248
2020-01-28	217.30	219.20	215.60	218.20	7,237,381
2020-01-27	221.10	221.60	216.50	216.60	9,871,682
2020-01-24	220.50	224.80	220.40	223.25	11,354,258
2020-01-23	216.40	220.20	215.20	219.00	10,545,902
2020-01-22	215.80	219.50	215.40	216.30	12,577,256
2020-01-21	213.60	215.50	211.60	213.75	8,452,971
2020-01-20	210.90	215.00	210.90	214.40	7,333,943
2020-01-17	210.50	213.30	210.50	212.35	10,498,183
2020-01-16	210.10	211.40	208.10	209.10	8,531,738
2020-01-15	208.90	213.10	207.70	209.20	18,582,718
2020-01-14	202.60	210.20	201.30	210.00	22,254,923
2020-01-13	205.00	206.10	201.30	202.25	15,620,516
2020-01-10	197.95	198.95	195.50	198.35	11,066,399
2020-01-09	195.35	196.55	193.15	196.28	24,027,734
2020-01-08	193.80	195.20	191.70	193.63	8,630,908
2020-01-07	193.75	196.55	193.75	194.28	6,958,999
2020-01-06	194.40	194.40	191.20	193.33	7,145,148
2020-01-03	196.40	197.05	193.70	194.90	6,878,158
2020-01-02	194.70	197.65	194.05	197.63	6,819,271
2019-12-31	193.45	195.55	193.00	193.85	3,034,463
2019-12-30	194.20	195.60	193.40	194.48	5,196,822
2019-12-27	193.70	194.75	191.95	194.25	7,020,929
2019-12-24	192.75	193.40	191.75	192.73	2,201,828
2019-12-23	192.35	194.25	191.40	191.88	23,925,119
2019-12-20	193.00	193.00	190.80	191.95	15,926,941
2019-12-19	195.80	195.80	191.20	192.15	21,231,486
2019-12-18	195.80	195.80	191.15	193.45	13,153,207
2019-12-17	199.60	200.30	192.40	195.83	18,909,913
2019-12-16	199.15	202.10	197.05	201.30	33,942,241
2019-12-13	185.00	201.60	185.00	199.58	122,457,321
2019-12-12	175.45	176.15	172.70	173.90	13,081,196
2019-12-11	174.80	175.55	172.00	174.58	31,664,157
2019-12-10	177.80	178.25	174.30	176.05	11,099,283
2019-12-09	178.00	178.80	176.75	177.28	8,920,583
2019-12-06	174.50	176.95	174.20	174.13	4,013,098
2019-12-05	176.15	176.15	173.30	175.03	4,623,485
2019-12-04	172.15	175.45	171.60	175.03	19,350,181
2019-12-03	172.70	175.45	170.80	172.63	13,356,314
2019-12-02	174.85	175.55	172.35	172.80	11,884,114
2019-11-29	176.70	177.70	174.25	174.55	9,542,846
2019-11-28	177.70	180.10	176.55	177.43	6,772,567
2019-11-27	179.00	179.15	176.80	177.33	11,404,725
2019-11-26	177.45	178.20	175.10	176.90	21,748,741
2019-11-25	174.90	177.00	174.65	175.83	11,664,504
2019-11-22	171.05	174.55	170.00	174.05	12,498,204
2019-11-21	171.05	172.05	168.95	169.55	10,778,301
2019-11-20	172.00	172.65	168.90	172.23	12,972,280
2019-11-19	175.20	176.00	172.90	173.95	10,580,474
2019-11-18	172.05	175.70	171.90	174.35	14,413,082
2019-11-15	170.55	172.40	167.90	171.80	13,982,070
2019-11-14	166.35	170.25	164.20	169.15	21,489,057
2019-11-13	169.00	172.70	164.70	166.55	23,939,382
2019-11-12	170.95	171.55	168.30	170.00	11,696,010
2019-11-11	168.25	172.10	166.40	170.93	17,702,023
2019-11-08	168.25	170.20	166.30	168.38	12,364,926
2019-11-07	167.50	170.40	167.50	168.25	8,619,908
2019-11-06	170.50	170.85	166.45	166.98	9,794,479
2019-11-05	168.00	170.05	167.05	169.75	9,466,002
2019-11-04	169.45	170.10	167.45	167.63	8,760,759
2019-11-01	166.00	168.60	165.40	167.60	11,829,017
2019-10-31	165.65	166.55	162.20	166.08	7,496,412
2019-10-30	167.70	168.20	165.40	166.23	10,693,548
2019-10-29	168.75	169.15	166.40	169.28	7,088,978
2019-10-28	167.75	170.00	167.15	169.28	8,628,563
2019-10-25	168.35	169.65	165.10	167.40	8,196,832
2019-10-24	168.30	170.80	166.15	166.95	13,169,057
2019-10-23	167.80	169.55	166.55	167.93	13,832,425
2019-10-22	168.80	171.40	167.55	170.10	14,668,640
2019-10-21	166.45	171.20	166.45	168.93	13,542,590
2019-10-18	165.00	170.70	163.95	166.03	20,835,071
2019-10-17	163.00	171.70	160.00	165.68	25,598,283
2019-10-16	167.00	167.85	160.00	164.08	21,323,800
2019-10-15	165.80	167.40	159.35	162.25	15,050,868
2019-10-14	162.60	162.60	156.40	162.25	11,037,498
2019-10-11	148.10	166.45	148.10	164.03	39,621,451
2019-10-10	145.70	148.40	144.75	144.08	5,123,038
2019-10-09	146.75	147.15	143.45	144.08	10,409,980
2019-10-08	149.40	149.75	144.00	145.78	19,252,783
2019-10-07	149.10	150.15	147.75	148.98	10,891,171
2019-10-04	150.80	151.65	148.90	150.03	11,394,344
2019-10-03	152.20	152.95	148.35	150.78	8,978,553
2019-10-02	161.55	162.15	154.55	161.88	5,523,298
2019-10-01	162.25	164.00	160.90	161.88	6,341,259
2019-09-30	163.00	163.80	160.55	161.83	8,743,854
2019-09-27	158.75	162.40	156.90	161.73	8,870,608
2019-09-26	160.50	162.00	158.45	160.18	11,448,657
2019-09-25	160.40	161.15	158.35	159.93	7,290,401
2019-09-24	163.15	165.20	159.80	159.98	11,142,720
2019-09-23	165.00	165.05	160.65	162.70	9,205,744
2019-09-20	161.25	167.00	160.90	165.40	20,063,296
2019-09-19	160.35	161.75	159.20	161.43	7,910,258
2019-09-18	163.35	163.45	158.80	160.30	10,319,308
2019-09-17	162.45	163.55	158.80	163.10	11,757,567
2019-09-16	162.80	163.80	160.55	163.58	10,302,572
2019-09-13	157.65	164.80	157.65	164.03	12,201,517
2019-09-12	158.75	160.00	155.40	157.13	6,526,280
2019-09-11	155.40	158.10	155.35	157.28	9,719,335
2019-09-10	150.60	154.95	149.95	153.70	10,857,332
2019-09-09	152.75	152.75	149.55	150.05	9,394,817
2019-09-06	152.65	152.65	148.65	149.90	9,389,259
2019-09-05	149.50	153.95	147.95	153.40	14,522,529
2019-09-04	146.40	149.75	145.90	147.73	10,523,417
2019-09-03	149.30	149.30	144.40	145.88	9,961,810
2019-09-02	145.95	148.40	145.55	147.18	7,425,034
2019-08-30	143.95	145.90	143.65	145.68	7,737,580
2019-08-29	143.05	145.00	142.20	143.78	25,070,804
2019-08-28	148.40	148.40	141.70	143.78	15,388,627
2019-08-27	147.25	149.10	146.00	148.40	23,633,290
2019-08-23	148.00	150.75	147.50	147.68	3,685,337
2019-08-22	145.65	148.80	145.05	147.68	8,560,802
2019-08-21	145.00	147.50	144.50	145.73	9,507,627
2019-08-20	144.90	147.30	144.50	145.05	18,510,201
2019-08-19	143.60	146.25	143.60	146.13	7,328,432
2019-08-16	142.45	144.75	142.45	143.00	6,808,896
2019-08-15	144.70	145.85	142.45	142.45	6,156,409
2019-08-14	148.40	148.60	144.20	144.43	7,572,202
2019-08-13	148.00	149.05	145.25	147.93	10,858,878
2019-08-12	147.85	149.05	146.25	147.95	8,913,339
2019-08-09	148.80	149.65	147.75	147.95	7,733,496
2019-08-08	148.60	150.25	147.55	148.83	18,040,244
2019-08-07	146.70	150.15	145.15	148.90	14,273,675
2019-08-06	147.10	148.55	146.00	146.15	13,972,680
2019-08-05	155.00	155.55	146.40	147.30	12,438,343
2019-08-02	160.20	161.05	155.25	155.40	16,736,482
2019-08-01	163.00	164.35	159.80	160.08	11,691,190
2019-07-31	173.00	173.85	161.80	162.68	21,495,423
2019-07-30	174.90	176.55	171.55	173.78	12,615,654
2019-07-29	173.35	175.20	173.00	174.40	8,571,191
2019-07-26	172.60	175.55	171.95	174.30	10,849,463
2019-07-25	174.60	174.95	170.45	172.75	8,116,229
2019-07-24	167.30	174.85	167.25	174.05	25,449,769
2019-07-23	168.00	168.10	165.75	167.30	6,100,614
2019-07-22	164.80	167.65	164.60	167.45	11,784,458
2019-07-19	164.05	165.65	164.05	165.38	6,160,860
2019-07-18	162.95	166.10	162.75	164.75	8,088,755
2019-07-17	164.00	165.40	161.70	163.63	7,411,754
2019-07-16	164.10	165.05	162.10	163.55	11,936,564
2019-07-15	164.75	165.25	162.80	162.85	7,931,989
2019-07-12	161.35	165.60	161.15	164.20	11,987,126
2019-07-11	159.35	161.85	159.00	161.03	12,506,428
2019-07-10	157.35	159.35	157.00	158.03	7,332,390
2019-07-09	158.00	160.00	157.05	158.08	7,485,223
2019-07-08	158.40	159.90	157.05	157.08	7,221,627
2019-07-05	160.00	161.00	157.55	158.65	9,318,281
2019-07-04	163.05	163.05	160.35	160.68	5,595,129
2019-07-03	160.55	162.45	159.30	162.33	11,046,869
2019-07-02	160.05	160.10	157.75	159.45	8,315,762
2019-07-01	158.25	159.45	157.35	159.10	8,732,541
2019-06-28	156.65	160.70	156.65	157.63	17,874,944
2019-06-27	155.05	156.70	154.50	155.03	6,960,824
2019-06-26	155.25	156.20	153.80	154.45	8,029,344
2019-06-25	155.40	156.20	154.25	155.80	8,161,745
2019-06-24	156.40	157.30	154.85	156.00	10,919,521
2019-06-21	157.20	158.80	155.80	156.70	10,551,456
2019-06-20	156.15	158.60	155.30	156.70	7,956,044
2019-06-19	158.20	160.20	155.50	156.40	11,953,017
2019-06-18	156.50	157.55	154.65	156.48	15,546,224
2019-06-17	156.50	157.15	155.25	156.30	9,854,705
2019-06-14	158.10	158.40	155.35	155.88	8,981,276
2019-06-13	157.85	159.30	157.15	158.08	9,130,220
2019-06-12	157.20	158.40	156.50	157.60	20,005,711
2019-06-11	157.75	158.80	156.90	157.90	10,160,232
2019-06-10	157.90	158.35	156.25	157.50	9,609,029
2019-06-07	156.90	157.55	155.65	156.73	13,296,085
2019-06-06	159.00	159.00	154.90	156.38	15,709,096
2019-06-05	166.60	171.40	166.60	169.28	15,876,647
2019-06-04	161.60	166.50	160.00	166.00	27,106,581
2019-06-03	165.05	165.60	162.25	164.03	9,271,373
2019-05-31	166.75	168.00	164.95	169.00	7,984,086
2019-05-30	167.95	169.50	167.10	169.00	6,457,425
2019-05-29	168.15	170.15	166.25	166.55	6,375,010
2019-05-28	169.05	171.00	167.55	168.30	17,223,231
2019-05-24	167.35	168.60	166.85	167.50	9,506,624
2019-05-23	167.10	168.30	164.90	166.23	11,027,814
2019-05-22	176.00	176.05	168.00	168.33	11,259,239
2019-05-21	173.90	176.15	171.25	176.08	10,535,445
2019-05-20	178.45	178.85	170.25	171.85	12,522,737
2019-05-17	178.50	179.40	176.90	178.00	10,060,875
2019-05-16	176.55	178.45	175.80	178.03	7,531,969
2019-05-15	177.00	178.75	175.35	176.35	9,259,492
2019-05-14	176.50	178.55	175.60	177.00	9,122,631
2019-05-13	177.80	177.80	174.80	175.30	7,589,619
2019-05-10	179.00	180.05	177.20	177.95	14,072,040
2019-05-09	177.20	179.10	176.25	177.65	10,959,303
2019-05-08	179.10	181.30	176.90	177.88	10,663,352
2019-05-07	182.80	184.00	179.55	180.00	7,996,687
2019-05-03	180.90	182.10	179.80	181.00	6,614,038
2019-05-02	182.55	183.15	180.35	180.88	5,025,223
2019-05-01	183.65	184.00	180.95	183.60	5,004,100
2019-04-30	184.65	185.45	181.35	181.95	8,198,096
2019-04-29	183.80	184.75	182.65	184.10	7,186,117
2019-04-26	182.05	183.95	181.10	182.70	11,006,422

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

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

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