Vodafone Share History

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

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

Date	Open	High	Low	Close	Volume
2024-04-25	69.34	70.04	68.36	69.00	63,535,817
2024-04-24	69.68	70.06	68.68	69.34	89,375,844
2024-04-23	69.94	70.64	69.62	69.62	150,967,259
2024-04-22	67.78	69.94	67.60	69.62	81,105,592
2024-04-19	66.50	67.10	65.80	67.00	69,142,691
2024-04-18	66.66	67.08	65.96	66.38	82,198,687
2024-04-17	65.76	66.96	65.60	66.48	43,512,408
2024-04-16	66.56	66.82	65.94	66.06	60,671,776
2024-04-15	67.20	67.40	66.28	67.14	60,995,417
2024-04-12	67.20	67.94	66.82	67.22	57,204,114
2024-04-11	67.20	67.40	66.34	66.72	69,904,807
2024-04-10	68.56	68.72	66.96	67.16	61,639,767
2024-04-09	67.76	68.82	67.30	68.02	61,376,921
2024-04-08	68.42	68.70	67.80	68.50	54,411,991
2024-04-05	69.32	69.62	68.42	68.58	73,871,953
2024-04-04	71.18	71.78	69.90	70.10	177,948,066
2024-04-03	70.04	71.44	70.04	71.20	136,741,893
2024-04-02	70.28	71.42	70.10	70.30	84,550,382
2024-04-01	70.46	70.46	70.46	70.46	0
2024-03-29	70.46	70.46	70.46	70.46	0
2024-03-28	69.96	70.72	69.70	70.46	81,354,226
2024-03-27	68.49	69.91	68.42	69.42	95,841,661
2024-03-26	68.07	68.68	67.45	68.68	123,886,269
2024-03-25	68.42	68.87	67.27	68.38	73,849,882
2024-03-22	67.34	69.15	67.34	68.43	144,481,562
2024-03-21	67.14	68.76	67.14	67.50	159,569,326
2024-03-20	66.60	67.77	65.92	67.28	84,805,089
2024-03-19	67.46	67.46	66.23	66.50	145,460,196
2024-03-18	69.10	69.60	67.33	67.33	211,404,503
2024-03-15	67.56	70.83	67.50	69.85	688,426,724
2024-03-14	66.35	67.24	65.82	66.09	124,498,454
2024-03-13	69.30	69.84	66.52	66.52	155,344,296
2024-03-12	70.57	71.80	69.30	69.30	132,144,232
2024-03-11	70.75	71.20	70.15	70.15	116,012,167
2024-03-08	70.00	71.35	69.15	70.94	79,766,046
2024-03-07	69.33	70.90	69.09	69.78	144,116,007
2024-03-06	70.44	71.38	69.50	69.62	139,336,269
2024-03-05	69.45	70.96	69.00	70.28	75,620,321
2024-03-04	70.70	70.93	69.22	69.49	126,878,649
2024-03-01	69.40	71.27	69.40	70.46	206,153,088
2024-02-29	68.07	71.24	67.34	69.12	297,363,159
2024-02-28	70.23	71.29	67.78	68.29	141,140,372
2024-02-27	66.06	68.63	65.83	68.40	116,774,251
2024-02-26	66.15	66.69	65.40	66.08	144,670,121
2024-02-23	65.72	67.37	63.81	66.25	179,766,739
2024-02-22	66.13	66.47	65.70	65.74	64,148,254
2024-02-21	66.91	67.24	65.89	65.96	90,071,196
2024-02-20	67.30	67.64	66.31	67.07	55,627,508
2024-02-19	66.58	67.48	66.48	67.10	71,085,786
2024-02-16	66.58	66.85	65.63	65.63	90,637,184
2024-02-15	64.99	67.60	64.76	66.57	114,631,903
2024-02-14	65.67	68.72	64.94	65.37	240,413,169
2024-02-13	64.34	64.93	63.11	64.15	152,201,592
2024-02-12	63.12	64.25	62.71	64.25	110,165,927
2024-02-09	63.53	63.91	62.96	62.97	172,010,585
2024-02-08	63.64	64.71	63.31	63.51	77,253,089
2024-02-07	65.65	65.95	63.60	63.60	116,785,986
2024-02-06	66.21	66.87	65.98	66.23	81,281,224
2024-02-05	68.62	68.89	66.33	66.33	163,654,984
2024-02-02	67.85	69.11	67.78	68.60	97,733,636
2024-02-01	67.64	68.55	67.06	67.27	53,186,861
2024-01-31	67.84	68.54	65.90	67.32	112,544,334
2024-01-30	70.36	70.83	68.73	68.75	50,901,583
2024-01-29	70.88	70.99	69.17	69.30	47,500,048
2024-01-26	68.82	71.16	68.35	70.76	85,909,641
2024-01-25	68.50	68.86	68.01	68.12	49,468,662
2024-01-24	69.70	69.95	68.78	68.91	63,097,665
2024-01-23	69.04	69.62	67.93	69.14	66,912,549
2024-01-22	67.57	68.68	67.56	68.13	68,747,939
2024-01-19	66.09	67.71	66.06	67.64	150,358,023
2024-01-18	67.12	67.18	65.91	65.91	85,599,410
2024-01-17	66.78	67.63	66.33	66.86	65,346,746
2024-01-16	67.13	67.69	66.91	67.40	131,360,885
2024-01-15	67.26	67.63	66.72	67.16	45,796,688
2024-01-12	67.18	67.80	66.85	67.48	64,351,633
2024-01-11	68.58	69.08	67.11	67.11	111,673,218
2024-01-10	69.87	70.19	68.62	68.62	42,843,735
2024-01-09	70.00	70.36	69.74	70.01	22,927,584
2024-01-08	70.35	70.46	69.18	69.98	173,500,194
2024-01-05	70.20	70.61	69.88	70.40	78,314,964
2024-01-04	70.33	70.79	69.49	70.45	37,449,924
2024-01-03	70.00	70.75	69.38	69.51	90,160,904
2024-01-02	68.62	70.22	68.47	69.76	42,708,212
2024-01-01	68.56	68.56	68.56	68.56	0
2023-12-29	68.17	68.83	68.17	68.56	14,624,513
2023-12-28	68.65	69.05	68.22	68.31	27,587,834
2023-12-27	68.12	68.86	68.02	68.56	56,994,587
2023-12-26	69.16	69.16	69.16	69.16	0
2023-12-25	69.16	69.16	69.16	69.16	0
2023-12-22	68.99	69.32	68.98	69.16	46,800,145
2023-12-21	67.70	69.24	67.70	69.00	93,686,591
2023-12-20	68.02	68.59	66.81	67.48	85,862,200
2023-12-19	67.25	67.72	66.14	66.85	195,547,294
2023-12-18	66.02	69.47	65.66	67.23	155,872,055
2023-12-15	66.19	66.48	64.65	64.72	165,211,223
2023-12-14	66.29	67.30	65.88	66.45	230,270,715
2023-12-13	66.32	66.55	64.97	65.14	107,059,949
2023-12-12	68.17	68.37	66.93	67.11	79,483,247
2023-12-11	69.25	69.31	68.34	68.55	121,398,638
2023-12-08	69.70	70.08	68.75	69.25	60,701,662
2023-12-07	71.02	71.73	69.71	69.80	99,047,476
2023-12-06	71.72	72.62	71.68	72.19	246,058,975
2023-12-05	70.82	71.67	70.68	71.56	41,409,331
2023-12-04	71.95	72.16	70.79	71.30	79,679,942
2023-12-01	71.13	71.84	70.82	71.67	44,745,467
2023-11-30	70.88	71.69	70.30	71.33	158,760,840
2023-11-29	70.79	71.18	69.89	70.81	57,811,443
2023-11-28	70.99	71.04	70.06	70.86	102,309,435
2023-11-27	71.75	71.75	70.98	71.04	70,708,814
2023-11-24	71.14	72.16	71.00	71.74	67,101,836
2023-11-23	71.46	71.70	70.42	70.87	128,204,171
2023-11-22	74.59	75.50	74.44	74.92	71,224,808
2023-11-21	74.65	74.82	73.62	74.51	140,917,944
2023-11-20	74.63	75.47	74.45	74.76	62,577,626
2023-11-17	73.63	75.25	73.41	75.05	62,468,631
2023-11-16	72.73	74.50	72.73	73.22	58,130,029
2023-11-15	73.30	73.90	72.28	72.69	95,027,443
2023-11-14	78.60	78.87	73.11	73.11	151,430,315
2023-11-13	76.76	77.85	76.25	77.40	93,647,220
2023-11-10	77.71	77.97	76.10	76.38	68,379,217
2023-11-09	77.20	77.58	76.19	77.58	61,713,274
2023-11-08	77.63	77.90	76.78	77.02	48,209,548
2023-11-07	78.46	78.83	77.93	78.17	52,256,361
2023-11-06	78.48	78.99	77.59	78.86	118,273,894
2023-11-03	77.75	78.71	77.39	78.71	59,947,835
2023-11-02	75.40	77.43	75.19	77.22	67,849,626
2023-11-01	75.85	76.12	75.13	75.13	85,824,839
2023-10-31	77.02	77.74	75.23	75.70	71,792,208
2023-10-30	76.62	77.15	76.25	76.10	25,774,321
2023-10-27	75.50	76.75	75.27	76.10	46,212,249
2023-10-26	73.62	75.14	73.62	74.81	55,353,653
2023-10-25	75.53	75.53	73.64	73.90	62,653,957
2023-10-24	74.87	75.71	74.40	75.44	61,632,880
2023-10-23	75.70	75.78	74.35	74.82	43,604,730
2023-10-20	76.33	78.97	75.13	75.70	71,016,346
2023-10-19	77.44	77.53	76.46	76.69	115,534,728
2023-10-18	77.64	78.47	77.12	77.68	37,482,147
2023-10-17	78.03	78.49	77.24	77.56	54,059,815
2023-10-16	77.56	78.14	76.82	77.46	55,323,427
2023-10-13	77.69	78.58	77.10	77.26	35,515,307
2023-10-12	77.54	78.00	77.17	77.62	56,345,519
2023-10-11	77.39	78.18	77.13	77.51	65,984,096
2023-10-10	76.85	77.66	76.78	77.39	83,901,477
2023-10-09	75.25	76.27	74.65	76.10	89,185,880
2023-10-06	76.26	76.85	73.85	74.80	52,994,834
2023-10-05	75.45	76.10	74.83	76.10	71,572,854
2023-10-04	75.60	76.38	75.06	75.17	112,324,666
2023-10-03	76.65	77.41	75.61	75.96	59,131,357
2023-10-02	76.93	78.02	76.42	76.82	55,774,530
2023-09-29	77.52	77.52	76.31	76.82	72,917,096
2023-09-28	79.20	79.32	77.63	77.75	62,977,677
2023-09-27	80.60	80.82	79.30	79.32	107,285,692
2023-09-26	80.00	80.88	79.70	80.71	52,508,362
2023-09-25	81.13	81.40	79.01	80.00	465,617,547
2023-09-22	80.35	82.56	79.94	81.03	98,946,684
2023-09-21	80.95	81.22	79.91	81.06	96,936,885
2023-09-20	80.68	81.73	80.34	81.02	114,760,485
2023-09-19	79.61	80.27	79.59	80.07	29,181,134
2023-09-18	79.18	79.98	79.08	79.43	74,089,240
2023-09-15	80.39	80.66	79.37	79.81	183,181,510
2023-09-14	79.31	80.22	78.92	79.94	110,612,339
2023-09-13	77.62	79.38	77.39	78.83	97,151,521
2023-09-12	75.93	77.72	75.62	77.38	942,323,121
2023-09-11	73.26	75.13	73.23	75.13	44,403,057
2023-09-08	73.53	73.81	72.90	73.22	168,278,872
2023-09-07	72.99	73.97	72.71	73.92	36,579,638
2023-09-06	73.74	73.91	72.78	73.36	43,730,411
2023-09-05	72.25	74.05	72.00	73.45	46,993,757
2023-09-04	73.71	73.80	72.45	72.45	49,685,311
2023-09-01	73.60	74.15	73.25	73.60	27,133,935
2023-08-31	73.50	74.09	73.21	73.21	96,389,525
2023-08-30	73.09	73.55	72.88	73.28	39,942,060
2023-08-29	72.24	73.02	72.01	72.69	117,317,865
2023-08-28	71.28	71.28	71.28	71.28	0
2023-08-25	71.66	72.07	71.08	71.28	32,486,603
2023-08-24	72.15	72.60	71.43	71.73	369,806,170
2023-08-23	70.45	71.54	70.45	71.54	125,036,319
2023-08-22	70.83	71.51	70.48	70.63	57,804,537
2023-08-21	70.65	71.20	70.35	70.36	33,539,540
2023-08-18	70.98	71.89	70.38	70.90	46,217,219
2023-08-17	70.59	70.91	69.94	70.83	33,498,575
2023-08-16	71.00	71.12	70.37	70.74	71,544,741
2023-08-15	71.94	72.11	70.74	70.93	34,353,194
2023-08-14	72.61	72.77	71.99	72.19	110,340,513
2023-08-11	73.08	73.48	72.61	72.70	76,689,805
2023-08-10	72.82	73.18	72.49	73.18	92,313,449
2023-08-09	72.48	72.58	71.80	72.58	260,053,083
2023-08-08	72.80	72.82	71.75	71.96	186,422,049
2023-08-07	73.51	73.81	72.45	72.68	74,486,617
2023-08-04	72.61	73.69	72.25	73.62	104,327,792
2023-08-03	73.20	73.60	72.37	72.37	437,653,031
2023-08-02	73.72	77.03	72.24	73.90	161,097,588
2023-08-01	74.10	74.56	73.55	73.88	43,545,533
2023-07-31	75.75	75.89	74.20	74.43	72,603,029
2023-07-28	76.00	76.25	75.49	75.75	812,501,132
2023-07-27	78.07	78.27	76.16	76.16	237,215,416
2023-07-26	75.70	78.07	75.32	77.53	80,204,971
2023-07-25	75.64	76.82	75.21	75.93	136,890,787
2023-07-24	74.50	77.28	74.50	76.51	150,560,383
2023-07-21	73.81	74.07	73.06	73.51	55,119,335
2023-07-20	73.91	74.22	73.57	73.87	117,582,352
2023-07-19	72.41	73.87	72.17	73.45	66,742,700
2023-07-18	72.20	72.20	70.48	71.42	73,208,127
2023-07-17	72.68	73.21	71.89	71.89	108,122,957
2023-07-14	72.21	73.15	72.16	72.20	89,572,301
2023-07-13	72.68	72.87	71.84	71.93	124,401,359
2023-07-12	71.47	72.70	71.31	72.65	412,049,005
2023-07-11	70.35	71.07	69.74	71.04	124,890,894
2023-07-10	70.98	71.31	70.27	70.64	73,143,557
2023-07-07	70.82	70.84	69.85	70.71	57,910,874
2023-07-06	71.99	72.60	70.62	70.74	144,334,499
2023-07-05	73.45	73.72	72.25	72.67	139,320,824
2023-07-04	74.41	74.84	73.66	73.66	45,094,750
2023-07-03	74.24	75.31	73.97	74.32	50,009,034
2023-06-30	74.47	74.77	73.81	73.97	75,700,235
2023-06-29	74.00	74.36	73.20	74.34	63,365,585
2023-06-28	73.41	74.42	73.32	73.66	104,565,807
2023-06-27	70.45	72.65	70.15	72.65	105,822,860
2023-06-26	72.69	72.85	70.06	70.06	130,509,841
2023-06-23	71.82	73.03	71.65	72.69	66,312,940
2023-06-22	72.24	72.60	71.48	71.90	57,346,284
2023-06-21	72.30	72.96	72.13	72.73	63,319,756
2023-06-20	74.02	74.10	73.00	73.00	65,131,932
2023-06-19	74.44	74.90	73.69	74.14	37,256,457
2023-06-16	74.13	74.51	73.33	73.71	324,314,362
2023-06-15	73.03	74.06	72.38	73.86	79,587,175
2023-06-14	72.00	75.70	71.93	72.84	202,352,274
2023-06-13	73.50	73.67	71.71	72.43	93,712,478
2023-06-12	74.84	74.85	72.85	72.85	78,914,591
2023-06-09	74.48	75.43	74.48	74.88	93,363,127
2023-06-08	75.02	75.68	73.96	74.15	106,974,095
2023-06-07	76.47	79.85	76.34	78.48	103,678,717
2023-06-06	76.70	77.47	76.13	76.92	87,071,108
2023-06-05	77.63	78.73	77.04	77.92	116,748,838
2023-06-02	76.27	77.54	74.15	75.63	139,861,008
2023-06-01	76.78	76.92	75.69	76.13	89,250,421
2023-05-31	77.49	78.90	76.25	76.37	443,418,948
2023-05-30	79.18	79.97	77.42	77.75	149,419,718
2023-05-29	79.47	79.47	79.47	79.47	0
2023-05-26	80.33	80.40	78.44	79.47	112,386,443
2023-05-25	83.59	83.59	81.06	81.06	93,563,563
2023-05-24	83.67	83.95	82.80	83.39	88,426,184
2023-05-23	81.95	84.54	81.83	84.08	91,600,078
2023-05-22	83.45	83.70	81.51	81.65	103,890,884
2023-05-19	83.39	83.55	81.83	83.09	90,972,959
2023-05-18	82.21	83.27	81.80	82.94	174,136,403
2023-05-17	82.86	84.63	82.01	82.34	151,949,693
2023-05-16	86.10	87.82	81.02	83.33	315,693,598
2023-05-15	90.60	90.63	88.91	90.03	76,107,840
2023-05-12	90.45	90.79	89.08	89.86	97,933,815
2023-05-11	92.67	92.89	90.16	90.99	73,357,543
2023-05-10	94.26	94.56	92.30	92.75	61,530,246
2023-05-09	95.06	95.60	94.09	94.28	100,337,758
2023-05-08	95.02	95.02	95.02	95.02	0
2023-05-05	95.44	96.35	94.32	95.02	51,019,752
2023-05-04	95.90	96.70	94.46	94.52	72,583,206
2023-05-03	93.90	97.05	93.83	96.16	77,923,729
2023-05-02	95.06	95.80	93.52	93.69	70,635,189
2023-05-01	95.90	95.90	95.90	95.90	0
2023-04-28	96.50	96.74	95.34	95.90	61,645,766
2023-04-27	94.74	96.44	92.62	95.90	107,226,137
2023-04-26	91.25	95.36	91.11	94.28	307,922,512
2023-04-25	90.60	92.14	90.40	91.28	49,909,506
2023-04-24	90.53	91.00	89.68	89.68	64,263,313
2023-04-21	89.92	90.71	89.62	90.66	55,647,987
2023-04-20	90.79	90.84	89.67	89.81	106,122,711
2023-04-19	91.02	91.51	90.63	90.79	101,970,316
2023-04-18	93.00	93.20	91.65	92.01	39,878,459
2023-04-17	92.01	93.34	91.82	92.71	70,447,354
2023-04-14	92.14	92.58	91.42	91.97	38,987,729
2023-04-13	91.38	92.25	90.99	91.81	39,799,931
2023-04-12	92.23	93.24	91.73	92.00	53,358,382
2023-04-11	91.99	92.47	91.35	92.09	57,229,617
2023-04-10	91.47	91.47	91.47	91.47	0
2023-04-07	91.47	91.47	91.47	91.47	0
2023-04-06	89.54	91.81	89.47	91.47	64,175,933
2023-04-05	88.00	90.78	87.26	89.45	105,794,122
2023-04-04	89.60	89.61	87.20	87.48	85,510,043
2023-04-03	89.63	90.35	89.20	89.46	135,193,177
2023-03-31	89.46	89.79	89.07	89.30	100,188,512
2023-03-30	89.70	90.00	89.06	89.54	61,347,889
2023-03-29	88.82	90.17	88.28	89.83	43,675,004
2023-03-28	89.24	89.40	88.06	88.95	282,461,682
2023-03-27	89.15	89.51	88.74	89.10	39,744,609
2023-03-24	90.70	90.78	88.16	88.58	71,231,854
2023-03-23	91.19	91.51	90.50	90.80	317,015,950
2023-03-22	92.32	92.32	90.75	91.38	88,895,541
2023-03-21	92.49	92.83	91.12	92.67	60,642,883
2023-03-20	90.64	92.89	89.16	92.47	89,125,513
2023-03-17	92.82	93.07	90.06	90.37	280,253,966
2023-03-16	94.79	94.82	92.20	92.67	91,732,038
2023-03-15	95.94	97.23	93.84	94.02	117,788,803
2023-03-14	95.44	96.60	95.06	96.18	81,913,398
2023-03-13	98.44	98.44	95.42	95.68	112,682,217
2023-03-10	96.84	100.38	96.58	98.56	120,673,019
2023-03-09	98.45	99.33	97.22	98.70	85,757,707
2023-03-08	97.96	99.21	97.69	98.72	127,641,740
2023-03-07	99.50	100.02	98.61	98.70	121,365,517
2023-03-06	100.92	101.32	100.42	101.22	74,607,361
2023-03-03	99.79	101.08	99.40	100.48	85,018,360
2023-03-02	99.07	100.24	98.85	99.60	135,929,790
2023-03-01	100.12	100.80	99.62	100.06	200,473,737
2023-02-28	100.94	102.12	99.78	99.78	128,414,783
2023-02-27	98.49	101.22	98.46	100.72	102,941,511
2023-02-24	98.86	99.93	98.70	99.18	167,371,705
2023-02-23	99.73	100.50	98.91	99.00	121,912,298
2023-02-22	101.62	101.72	100.02	100.50	119,930,178
2023-02-21	102.88	103.24	101.22	101.66	93,005,251
2023-02-20	102.98	103.02	101.78	102.76	104,746,556
2023-02-17	101.28	102.92	101.12	102.38	129,690,067
2023-02-16	101.10	103.06	100.56	101.52	166,913,652
2023-02-15	98.67	99.60	97.93	99.22	105,517,379
2023-02-14	96.00	98.46	94.73	97.22	142,384,843
2023-02-13	91.89	94.00	91.17	94.00	107,200,934
2023-02-10	91.75	92.30	91.15	92.08	78,805,799
2023-02-09	92.72	93.18	91.27	91.27	170,147,700
2023-02-08	91.67	92.81	91.55	92.32	137,124,374
2023-02-07	90.75	91.59	90.14	91.49	89,021,561
2023-02-06	90.79	91.60	90.63	90.66	90,768,439
2023-02-03	94.11	94.11	91.14	91.14	173,485,120
2023-02-02	91.40	94.84	90.80	94.84	176,445,047
2023-02-01	92.10	92.10	90.05	91.18	190,737,466
2023-01-31	93.93	94.53	92.71	93.12	210,118,585
2023-01-30	93.71	93.86	93.02	93.55	170,514,078
2023-01-27	92.49	93.42	91.94	93.42	125,268,711
2023-01-26	92.79	94.39	92.24	92.34	97,708,612
2023-01-25	91.94	92.33	91.33	92.33	75,050,825
2023-01-24	92.00	92.39	91.38	92.14	92,878,472
2023-01-23	92.37	92.42	91.53	91.53	61,438,279
2023-01-20	90.81	91.96	90.12	91.88	79,695,588
2023-01-19	90.70	91.14	89.86	90.26	75,228,790
2023-01-18	92.98	93.40	90.69	90.69	295,501,593
2023-01-17	93.78	93.82	92.18	92.18	108,416,234
2023-01-16	91.75	93.30	91.46	93.30	143,621,824
2023-01-13	92.37	92.46	91.25	91.61	134,125,995
2023-01-12	89.59	92.35	89.51	92.05	117,570,199
2023-01-11	88.16	89.60	87.82	87.82	150,370,964
2023-01-10	88.78	89.05	87.59	87.72	84,351,185
2023-01-09	88.70	89.25	87.52	88.69	70,150,064
2023-01-06	88.94	89.53	88.47	88.71	48,456,588
2023-01-05	87.72	88.81	87.52	88.77	80,181,800
2023-01-04	86.22	87.90	85.67	87.81	79,800,049
2023-01-03	84.96	86.37	84.67	85.91	96,141,388
2023-01-02	84.24	84.24	84.24	84.24	0
2022-12-30	84.54	84.86	84.23	84.24	33,898,185
2022-12-29	84.24	85.36	83.69	85.12	50,588,088
2022-12-28	84.64	85.43	84.11	84.47	136,342,025
2022-12-27	83.90	83.90	83.90	83.90	0
2022-12-26	83.90	83.90	83.90	83.90	0
2022-12-23	84.03	84.60	83.67	83.90	105,278,895
2022-12-22	84.36	84.83	83.73	83.73	150,579,786
2022-12-21	83.44	84.84	83.29	84.50	57,924,864
2022-12-20	84.00	84.39	83.55	83.80	65,793,756
2022-12-19	84.12	84.88	83.77	84.29	158,349,924
2022-12-16	85.94	85.94	83.25	83.76	405,388,619
2022-12-15	86.23	86.41	85.36	85.98	91,935,038
2022-12-14	85.88	86.81	85.34	86.34	112,153,877
2022-12-13	87.00	87.93	85.82	86.49	91,296,720
2022-12-12	86.45	87.64	85.94	87.06	128,643,999
2022-12-09	86.11	86.82	85.57	86.75	224,157,947
2022-12-08	87.32	87.55	84.96	85.93	113,007,343
2022-12-07	88.64	92.33	86.36	87.66	175,372,728
2022-12-06	90.50	91.11	88.56	89.27	102,486,042
2022-12-05	92.43	93.18	90.76	91.02	101,456,447
2022-12-02	91.55	92.15	90.88	91.14	72,037,674
2022-12-01	92.67	93.38	91.43	91.52	66,236,724
2022-11-30	92.72	93.07	91.70	91.84	103,803,369
2022-11-29	92.34	93.00	91.45	91.84	168,597,282
2022-11-28	92.58	93.35	92.49	92.81	140,477,441
2022-11-25	93.00	93.45	92.52	93.06	65,971,637
2022-11-24	90.93	92.90	89.91	92.67	94,617,623
2022-11-23	95.00	95.21	93.86	94.66	417,216,417
2022-11-22	96.09	97.00	94.66	95.00	202,665,343
2022-11-21	97.32	98.86	96.88	98.11	191,554,356
2022-11-18	96.59	98.01	96.34	97.42	187,183,685
2022-11-17	97.19	97.32	95.86	96.42	86,932,167
2022-11-16	95.00	97.70	95.00	97.16	131,249,339
2022-11-15	101.70	102.00	94.61	95.89	443,569,660
2022-11-14	103.98	105.46	103.72	104.16	131,527,767
2022-11-11	105.00	105.00	102.80	103.72	115,300,435
2022-11-10	103.54	107.34	103.36	105.76	62,655,599
2022-11-09	106.12	106.80	103.54	104.10	71,417,223
2022-11-08	104.78	108.00	104.60	106.24	76,362,532
2022-11-07	104.66	105.36	103.88	104.72	48,228,295
2022-11-04	102.48	105.08	102.00	104.76	136,603,023
2022-11-03	102.98	103.24	102.12	102.44	54,591,363
2022-11-02	102.54	103.48	101.44	103.32	57,044,412
2022-11-01	102.36	102.94	101.74	102.56	49,241,745
2022-10-31	99.73	101.76	99.47	101.64	57,479,970
2022-10-28	97.68	100.02	97.68	99.81	51,196,172
2022-10-27	99.27	99.57	98.39	98.67	67,282,063
2022-10-26	98.88	99.50	98.32	98.77	86,516,818
2022-10-25	99.87	100.32	98.58	98.67	62,951,688
2022-10-24	98.95	100.72	98.24	99.58	71,063,856
2022-10-21	98.89	99.31	97.62	98.59	72,728,847
2022-10-20	100.92	101.92	98.37	98.72	82,235,183
2022-10-19	100.48	101.66	99.33	101.16	75,464,591
2022-10-18	100.48	100.76	99.48	99.61	57,995,357
2022-10-17	99.43	100.40	98.88	100.02	65,884,014
2022-10-14	100.50	101.52	99.26	99.59	64,793,984
2022-10-13	97.84	101.40	97.68	99.39	116,438,508
2022-10-12	101.62	101.62	97.40	98.95	78,040,253
2022-10-11	101.54	101.70	100.58	101.30	75,854,838
2022-10-10	100.64	102.60	100.12	101.48	58,247,195
2022-10-07	101.20	101.98	100.14	100.52	51,141,021
2022-10-06	102.56	102.78	101.46	101.60	237,222,864
2022-10-05	104.94	104.96	101.72	102.58	111,609,255
2022-10-04	104.60	107.14	104.52	104.98	113,271,268
2022-10-03	100.50	104.78	99.63	103.72	193,644,737
2022-09-30	101.26	103.22	100.66	101.12	95,922,229
2022-09-29	104.78	105.28	101.20	101.84	98,581,201
2022-09-28	105.54	105.66	102.24	105.12	108,745,568
2022-09-27	107.18	107.74	105.56	105.56	95,417,576
2022-09-26	109.76	109.80	105.68	106.66	122,512,878
2022-09-23	109.06	109.92	107.48	108.12	105,623,814
2022-09-22	108.50	109.98	108.08	108.86	118,892,883
2022-09-21	107.98	109.30	106.90	108.78	248,616,609
2022-09-20	109.34	109.72	106.32	106.38	103,813,421
2022-09-19	108.36	108.36	108.36	108.36	0
2022-09-16	109.62	111.42	108.06	108.36	395,580,052
2022-09-15	107.64	112.72	106.72	109.24	112,970,766
2022-09-14	108.02	108.80	106.64	107.12	102,002,111
2022-09-13	109.92	110.92	108.92	109.10	62,892,852
2022-09-12	109.02	110.56	108.32	110.56	71,525,318
2022-09-09	107.88	109.46	107.68	108.48	74,969,494
2022-09-08	110.18	110.42	107.56	107.90	78,086,414
2022-09-07	112.68	112.98	110.18	110.18	81,531,673
2022-09-06	112.40	113.90	111.90	113.18	83,497,847
2022-09-05	113.42	113.42	111.22	112.34	56,272,140
2022-09-02	112.36	114.14	111.56	113.84	68,129,445
2022-09-01	115.00	115.32	111.84	112.18	78,217,069
2022-08-31	116.76	116.80	114.84	115.68	77,444,561
2022-08-30	115.98	116.94	115.24	115.72	156,582,344
2022-08-29	115.08	115.08	115.08	115.08	0
2022-08-26	116.88	117.10	115.00	115.08	60,936,651
2022-08-25	116.72	117.16	116.08	116.56	48,811,230
2022-08-24	117.00	117.34	115.68	116.28	49,653,597
2022-08-23	119.14	119.32	117.22	117.38	63,387,164
2022-08-22	122.00	122.42	119.76	119.88	70,320,880
2022-08-19	122.30	122.48	121.28	121.74	70,549,482
2022-08-18	121.62	122.06	120.74	121.56	63,303,834
2022-08-17	123.92	124.14	121.38	121.78	43,785,054
2022-08-16	122.04	123.68	121.76	123.22	46,879,453
2022-08-15	122.08	122.32	120.78	121.14	32,702,477
2022-08-12	120.88	122.02	120.48	121.58	28,311,479
2022-08-11	121.58	121.84	120.28	121.22	44,812,089
2022-08-10	122.44	123.62	120.92	121.22	51,252,221
2022-08-09	120.84	122.88	120.02	122.28	45,982,795
2022-08-08	121.82	122.02	120.14	121.02	60,526,205
2022-08-05	118.24	122.04	118.10	121.44	62,419,584
2022-08-04	119.02	119.12	117.42	118.64	120,417,235
2022-08-03	120.48	120.60	118.56	118.86	179,862,865
2022-08-02	120.96	121.98	120.22	120.72	65,920,036
2022-08-01	119.50	122.40	119.50	120.50	50,269,378
2022-07-29	118.50	122.02	117.98	120.80	78,430,000
2022-07-28	121.68	121.68	118.04	118.80	84,371,624
2022-07-27	121.38	122.58	119.78	121.02	285,540,100
2022-07-26	128.46	128.52	122.24	122.36	121,199,706
2022-07-25	128.00	129.34	127.78	129.02	110,094,269
2022-07-22	129.12	129.30	128.18	129.02	92,589,598
2022-07-21	128.42	129.62	128.28	129.60	81,356,232
2022-07-20	131.58	132.04	129.26	129.26	110,657,075
2022-07-19	129.78	131.32	129.20	131.00	48,227,463
2022-07-18	128.92	130.92	128.40	130.12	49,359,114
2022-07-15	127.72	129.62	127.44	129.04	72,468,131
2022-07-14	129.28	129.28	127.66	127.78	62,605,626
2022-07-13	128.70	129.22	127.84	129.10	130,044,810
2022-07-12	128.52	129.56	127.90	129.28	59,805,119
2022-07-11	127.78	129.08	127.38	128.70	49,866,714
2022-07-08	127.08	129.02	126.82	128.46	48,763,509
2022-07-07	127.50	128.62	126.94	127.44	65,213,977
2022-07-06	128.12	129.74	126.70	126.70	83,487,736
2022-07-05	128.66	128.92	126.70	127.00	128,436,045
2022-07-04	128.48	130.48	128.30	128.66	66,160,956
2022-07-01	126.86	127.76	126.32	127.36	85,038,723
2022-06-30	125.60	126.92	125.60	126.66	120,613,457
2022-06-29	124.48	126.64	124.10	126.50	80,410,795
2022-06-28	128.30	129.12	127.38	128.58	72,921,992
2022-06-27	126.86	127.52	126.42	127.22	55,174,712
2022-06-24	125.68	126.92	125.58	126.50	70,630,754
2022-06-23	126.74	127.38	126.18	126.50	87,192,508
2022-06-22	126.26	127.22	124.48	126.76	257,017,695
2022-06-21	127.62	128.24	126.94	127.76	49,320,918
2022-06-20	126.54	127.92	125.92	127.76	144,371,699
2022-06-17	125.80	127.24	125.42	127.00	254,936,127
2022-06-16	125.54	126.06	124.78	125.60	217,662,002
2022-06-15	126.00	127.02	125.64	126.12	74,995,965
2022-06-14	126.20	126.82	125.44	125.56	70,298,012
2022-06-13	124.22	127.74	124.22	126.00	111,167,453
2022-06-10	124.72	126.06	124.54	125.46	106,794,696
2022-06-09	124.48	126.52	124.08	126.00	143,804,257
2022-06-08	125.90	126.02	123.72	124.48	99,795,430
2022-06-07	125.38	126.18	125.10	126.00	77,396,299
2022-06-06	124.84	126.28	124.22	126.00	99,264,885
2022-06-03	126.70	126.70	126.70	126.70	0
2022-06-02	126.70	126.70	126.70	126.70	0
2022-06-01	127.28	127.56	125.96	126.70	101,778,005
2022-05-31	128.96	131.58	128.96	130.58	128,789,121
2022-05-30	129.84	130.24	128.42	129.32	265,008,900
2022-05-27	131.42	131.68	129.72	130.14	122,206,511
2022-05-26	130.48	132.04	129.82	131.42	60,952,618
2022-05-25	130.48	132.06	130.18	130.22	173,214,692
2022-05-24	126.56	129.24	125.94	128.84	188,505,786
2022-05-23	123.04	126.94	122.34	126.10	120,286,300
2022-05-20	118.06	121.94	118.06	121.10	106,986,713
2022-05-19	117.92	118.78	116.20	118.46	87,488,977
2022-05-18	120.32	120.56	117.82	118.06	93,952,173
2022-05-17	117.50	121.08	115.02	120.30	127,706,175
2022-05-16	122.10	122.80	119.52	120.06	184,782,391
2022-05-13	118.10	118.44	116.28	117.82	180,916,227
2022-05-12	118.10	119.46	117.84	118.72	101,921,462
2022-05-11	118.98	119.86	117.04	118.86	128,202,616
2022-05-10	119.58	120.04	118.20	118.74	79,330,767
2022-05-09	119.64	120.46	118.68	118.72	66,804,477
2022-05-06	123.06	123.14	119.92	120.42	103,197,834
2022-05-05	123.90	124.74	122.54	123.46	72,287,446
2022-05-04	124.32	124.48	122.14	122.90	77,377,527
2022-05-03	119.56	123.88	119.52	123.66	324,749,778
2022-05-02	121.54	121.54	121.54	121.54	0
2022-04-29	125.98	126.50	121.00	121.54	137,339,367
2022-04-28	126.46	127.04	125.74	127.04	205,352,003
2022-04-27	126.78	126.86	124.92	125.90	79,654,022
2022-04-26	128.18	128.98	127.60	127.70	72,147,311
2022-04-25	126.44	128.30	125.68	126.72	102,359,324
2022-04-22	127.96	129.30	127.30	127.64	76,415,119
2022-04-21	128.46	130.08	127.74	128.50	58,671,918
2022-04-20	130.04	130.48	127.46	128.46	175,601,226
2022-04-19	131.74	131.90	130.16	130.38	60,447,540
2022-04-18	132.14	132.14	132.14	132.14	0
2022-04-15	132.14	132.14	132.14	132.14	0
2022-04-14	131.84	132.30	130.70	132.14	162,898,578
2022-04-13	130.02	132.12	129.94	131.68	91,680,650
2022-04-12	129.72	130.84	129.20	130.66	91,761,584
2022-04-11	129.82	131.74	129.14	130.82	108,211,796
2022-04-08	127.68	129.64	127.48	129.28	215,216,441
2022-04-07	127.78	128.94	126.74	126.84	396,414,352
2022-04-06	125.40	127.98	124.36	127.98	109,026,396
2022-04-05	124.36	125.48	123.24	125.48	179,713,164
2022-04-04	127.20	127.56	124.84	126.00	75,101,120
2022-04-01	125.36	126.98	124.54	126.40	109,047,471
2022-03-31	126.20	126.94	124.84	124.84	103,090,071
2022-03-30	127.08	129.42	126.62	129.42	242,288,885
2022-03-29	126.54	127.52	125.42	126.56	142,173,230
2022-03-28	125.62	127.34	125.30	125.58	54,142,827
2022-03-25	124.70	125.38	123.38	125.32	90,350,081
2022-03-24	124.62	125.94	123.96	124.84	99,985,024
2022-03-23	126.66	127.14	124.12	124.26	188,296,136
2022-03-22	128.04	128.50	126.76	127.00	195,221,278
2022-03-21	127.42	129.04	127.10	127.98	136,485,636
2022-03-18	127.18	128.10	126.30	127.64	513,571,235
2022-03-17	124.76	125.96	122.62	125.96	133,713,920
2022-03-16	123.84	124.88	122.86	124.34	836,166,845
2022-03-15	120.00	122.28	119.74	122.08	93,734,437
2022-03-14	121.00	121.94	119.20	121.78	70,492,335
2022-03-11	118.96	120.30	117.82	119.50	128,046,023
2022-03-10	120.20	120.94	117.44	118.48	76,863,451
2022-03-09	122.00	122.18	115.80	119.94	109,243,570
2022-03-08	119.00	119.52	115.70	116.46	143,685,299
2022-03-07	119.24	122.74	115.88	120.92	332,004,316
2022-03-04	126.92	127.54	121.98	123.46	115,000,775
2022-03-03	129.20	129.38	127.60	128.00	65,117,951
2022-03-02	128.54	130.52	126.74	129.84	86,412,925
2022-03-01	131.88	134.06	128.70	128.92	85,877,915
2022-02-28	131.54	133.16	129.90	131.44	133,528,251
2022-02-25	131.02	134.04	129.16	133.58	79,309,192
2022-02-24	130.46	133.62	129.72	130.10	203,379,771
2022-02-23	136.96	137.28	135.52	135.58	86,244,556
2022-02-22	132.56	136.74	130.10	136.44	121,602,786
2022-02-21	137.34	138.00	135.24	135.96	47,881,628
2022-02-18	138.14	139.12	137.42	137.58	109,354,622
2022-02-17	139.00	139.86	136.44	137.96	75,945,938
2022-02-16	138.16	139.92	138.06	139.50	158,181,768
2022-02-15	136.22	139.30	136.04	138.90	102,756,595
2022-02-14	137.50	137.72	135.12	136.54	115,123,583
2022-02-11	138.42	139.52	136.98	138.90	82,348,312
2022-02-10	139.18	141.60	136.98	138.44	116,623,849
2022-02-09	138.18	139.98	137.38	139.54	266,670,645
2022-02-08	137.18	139.66	136.26	137.40	91,028,813
2022-02-07	134.52	138.14	134.34	137.40	430,042,150
2022-02-04	135.00	135.92	134.22	134.22	107,647,600
2022-02-03	130.04	134.26	130.04	133.58	169,317,309
2022-02-02	130.14	132.58	129.24	132.32	128,938,386
2022-02-01	129.68	129.68	126.94	127.96	81,486,084
2022-01-31	131.54	133.36	129.94	130.02	145,897,559
2022-01-28	126.38	129.08	125.10	127.62	192,991,383
2022-01-27	123.06	128.46	122.76	126.08	157,837,621
2022-01-26	125.84	127.20	124.22	124.22	110,465,364
2022-01-25	123.86	125.94	122.98	125.52	104,086,299
2022-01-24	119.20	125.24	119.14	122.86	265,476,110
2022-01-21	118.10	119.00	117.18	117.54	107,104,881
2022-01-20	121.00	121.82	119.74	119.92	80,256,836
2022-01-19	121.06	122.10	120.34	120.86	92,215,340
2022-01-18	118.80	123.60	118.40	121.50	108,121,722
2022-01-17	118.62	119.98	118.48	118.88	85,511,301
2022-01-14	116.80	118.92	116.30	118.28	100,687,250
2022-01-13	116.80	117.78	116.04	117.78	71,987,961
2022-01-12	116.92	117.62	116.22	117.10	157,396,521
2022-01-11	117.80	117.90	115.80	116.10	73,016,657
2022-01-10	115.42	119.14	115.14	117.46	270,661,504
2022-01-07	113.44	114.60	112.60	114.60	68,933,670
2022-01-06	113.18	115.28	113.08	113.98	48,172,050
2022-01-05	115.30	115.30	113.70	114.30	74,867,051
2022-01-04	113.40	116.66	113.32	115.32	121,997,768
2022-01-03	112.26	112.26	112.26	112.26	0
2021-12-31	111.58	112.26	111.50	112.26	17,573,910
2021-12-30	112.50	112.72	111.84	112.38	27,121,546
2021-12-29	112.74	113.62	112.38	112.64	47,093,171
2021-12-28	112.54	112.54	112.54	112.54	0
2021-12-27	112.54	112.54	112.54	112.54	0
2021-12-24	113.00	113.46	112.50	112.54	11,003,293
2021-12-23	112.62	113.58	112.44	112.84	34,692,357
2021-12-22	113.02	113.26	111.78	112.54	36,531,122
2021-12-21	112.36	113.62	111.38	113.26	51,789,333
2021-12-20	112.54	113.00	109.94	111.50	132,898,039
2021-12-17	111.12	114.52	111.12	114.26	298,842,596
2021-12-16	112.56	112.56	109.90	111.68	152,149,727
2021-12-15	114.02	114.32	110.86	111.28	110,406,628
2021-12-14	113.16	114.50	112.96	114.22	59,200,771
2021-12-13	113.26	113.88	112.20	112.46	83,220,774
2021-12-10	112.36	113.72	111.92	113.20	55,890,318
2021-12-09	113.00	114.42	113.00	113.20	135,654,823
2021-12-08	111.08	115.58	110.74	113.10	144,479,284
2021-12-07	113.40	113.84	111.48	111.88	83,372,826
2021-12-06	111.80	113.38	111.44	112.88	64,683,116
2021-12-03	110.66	110.70	108.86	110.38	272,497,782
2021-12-02	109.52	110.74	108.80	110.06	54,126,387
2021-12-01	107.44	112.62	107.44	111.06	75,295,541
2021-11-30	109.40	109.82	107.90	109.34	109,805,069
2021-11-29	111.00	111.90	109.90	110.12	66,529,915
2021-11-26	113.46	113.54	109.40	109.62	287,208,951
2021-11-25	113.86	114.10	112.64	114.10	60,897,094
2021-11-24	116.16	118.12	115.76	117.78	129,631,609
2021-11-23	116.50	117.74	115.80	115.98	85,065,844
2021-11-22	115.68	117.54	114.94	117.24	127,903,893
2021-11-19	114.44	115.22	112.74	113.62	203,925,059
2021-11-18	114.00	117.12	113.40	115.04	75,691,962
2021-11-17	118.00	118.24	113.48	114.18	257,977,039
2021-11-16	116.00	119.94	115.50	117.92	146,990,763
2021-11-15	113.42	113.96	111.84	112.50	65,536,981
2021-11-12	113.92	114.96	113.56	113.56	103,074,306
2021-11-11	112.38	114.54	112.00	114.02	79,393,574
2021-11-10	111.94	112.76	111.36	112.26	107,561,242
2021-11-09	111.16	113.32	110.94	111.78	72,087,294
2021-11-08	111.10	111.56	110.22	110.96	48,452,391
2021-11-05	110.20	112.38	109.20	111.36	80,613,666
2021-11-04	107.54	113.34	106.76	110.16	165,218,628
2021-11-03	108.12	108.14	106.30	106.94	104,085,333
2021-11-02	109.32	110.16	108.22	108.46	106,271,379
2021-11-01	108.16	109.56	107.76	109.36	66,568,085
2021-10-29	108.36	109.16	107.78	108.04	87,022,697
2021-10-28	110.90	111.78	108.98	108.98	80,095,760
2021-10-27	112.18	112.98	111.86	112.02	36,220,846
2021-10-26	110.52	113.12	110.48	112.56	61,456,497
2021-10-25	111.02	112.14	110.66	110.72	40,880,257
2021-10-22	110.68	111.40	110.06	110.82	34,952,037
2021-10-21	111.48	111.86	110.88	110.88	48,771,718
2021-10-20	109.60	112.50	109.38	112.00	57,778,133
2021-10-19	109.98	109.98	108.96	109.40	69,315,624
2021-10-18	109.94	110.82	108.96	109.44	48,588,933
2021-10-15	111.00	111.28	109.64	110.44	62,877,761
2021-10-14	110.42	111.50	109.94	111.12	71,139,265
2021-10-13	110.18	110.70	109.44	110.14	127,282,549
2021-10-12	110.72	111.14	110.10	111.02	98,065,064
2021-10-11	112.06	112.54	111.12	111.76	46,364,492
2021-10-08	112.84	113.04	111.38	112.10	48,408,416
2021-10-07	112.32	113.54	111.90	112.44	46,330,465
2021-10-06	113.46	113.86	111.44	111.62	146,985,611
2021-10-05	114.36	115.16	113.80	114.66	55,619,512
2021-10-04	112.10	114.98	111.64	113.78	54,911,397
2021-10-01	112.34	113.34	111.70	112.20	75,728,662
2021-09-30	116.06	116.42	113.30	113.30	82,732,707
2021-09-29	114.44	115.86	113.84	115.50	59,718,235
2021-09-28	116.00	116.32	114.88	114.98	90,957,473
2021-09-27	114.10	116.28	113.66	115.88	65,682,548
2021-09-24	114.26	114.90	113.56	113.80	73,338,101
2021-09-23	116.10	116.28	114.32	114.34	72,717,406
2021-09-22	114.34	115.68	114.34	115.40	53,151,000
2021-09-21	114.46	115.32	114.36	114.14	7,312,151
2021-09-20	112.98	114.56	112.82	114.14	67,279,809
2021-09-17	116.42	116.68	114.16	114.32	144,754,427
2021-09-16	115.38	116.02	114.94	115.00	51,039,047
2021-09-15	115.50	116.34	114.66	114.66	90,655,582
2021-09-14	117.56	118.00	115.64	116.06	63,028,034
2021-09-13	116.80	118.28	116.72	117.64	34,283,036
2021-09-10	119.08	119.30	116.48	116.76	53,932,981
2021-09-09	121.22	121.36	118.82	118.88	63,451,831
2021-09-08	121.68	122.90	120.52	121.84	47,669,432
2021-09-07	122.10	122.58	121.36	122.28	50,832,962
2021-09-06	120.94	121.98	120.22	121.60	27,347,805
2021-09-03	121.70	122.10	120.48	120.82	46,119,937
2021-09-02	122.44	123.22	121.02	121.26	59,817,900
2021-09-01	122.60	123.98	121.96	122.26	54,069,097
2021-08-31	123.00	123.14	121.64	121.96	157,272,115
2021-08-30	122.74	122.74	122.74	122.74	0
2021-08-27	122.32	123.08	121.62	122.74	35,621,102
2021-08-26	122.56	123.38	122.00	122.50	37,322,503
2021-08-25	122.54	123.52	121.84	122.98	41,340,284
2021-08-24	122.90	122.90	120.98	122.40	45,429,867
2021-08-23	123.22	123.64	121.66	122.32	39,854,982
2021-08-20	121.50	122.86	120.54	122.68	43,743,067
2021-08-19	120.84	121.82	119.54	121.22	176,219,242
2021-08-18	120.92	122.18	120.68	121.68	50,925,365
2021-08-17	119.30	120.94	118.82	120.40	44,109,694
2021-08-16	119.76	120.26	119.02	119.50	32,384,534
2021-08-13	120.76	121.12	119.84	120.30	47,549,789
2021-08-12	120.24	122.16	120.24	120.60	47,721,014
2021-08-11	118.88	120.42	118.88	119.98	52,765,645
2021-08-10	119.00	119.42	118.06	119.28	38,324,313
2021-08-09	118.58	119.92	117.42	119.38	77,133,057
2021-08-06	117.42	119.22	116.94	118.66	100,397,578
2021-08-05	116.42	118.08	116.14	117.46	123,935,943
2021-08-04	117.88	118.36	116.52	117.32	24,987,307
2021-08-03	117.14	117.78	116.50	117.70	46,258,055
2021-08-02	116.34	117.42	116.28	116.80	47,149,553
2021-07-30	115.50	117.10	115.24	116.18	52,509,914
2021-07-29	115.92	117.16	114.64	116.40	92,081,384
2021-07-28	116.76	117.08	115.22	115.34	92,656,184
2021-07-27	117.40	117.64	115.92	116.74	54,203,347
2021-07-26	118.20	118.20	116.60	117.60	87,654,251
2021-07-23	120.10	121.12	118.04	118.84	102,059,098
2021-07-22	115.54	117.34	115.28	116.04	73,613,642
2021-07-21	113.46	115.34	113.00	115.10	263,352,200
2021-07-20	113.72	115.10	112.92	113.34	114,035,267
2021-07-19	115.62	115.86	112.02	113.00	177,546,987
2021-07-16	115.88	117.08	115.68	116.60	62,406,670
2021-07-15	117.64	117.64	114.60	115.30	78,660,271
2021-07-14	119.02	119.22	117.36	117.48	82,225,146
2021-07-13	120.14	120.28	118.74	119.32	98,406,817
2021-07-12	118.76	119.82	117.78	119.66	45,153,544
2021-07-09	117.52	119.28	117.18	118.64	58,134,547
2021-07-08	118.34	119.10	116.66	117.86	59,250,473
2021-07-07	119.62	120.26	118.58	119.08	92,050,751
2021-07-06	122.06	122.06	119.02	119.28	101,062,728
2021-07-05	122.00	122.46	121.62	122.16	31,862,512
2021-07-02	121.48	122.52	121.48	121.86	89,285,173
2021-07-01	121.90	122.92	120.86	121.70	96,937,044
2021-06-30	121.02	122.40	120.40	121.34	52,526,428
2021-06-29	120.94	122.14	120.62	121.10	59,795,313
2021-06-28	122.60	122.94	120.34	120.56	178,013,398
2021-06-25	125.90	125.96	122.18	123.00	169,755,891
2021-06-24	127.26	127.26	125.30	125.30	154,716,071
2021-06-23	130.60	132.02	130.40	130.66	72,461,054
2021-06-22	129.84	130.54	129.18	130.24	47,460,415
2021-06-21	127.04	129.70	126.40	129.46	216,279,652
2021-06-18	129.90	130.08	126.94	127.68	191,228,936
2021-06-17	130.00	132.20	129.68	130.30	62,568,468
2021-06-16	131.84	132.34	130.16	130.16	65,317,287
2021-06-15	130.68	132.30	130.22	132.00	177,670,319
2021-06-14	130.22	130.88	129.44	130.00	36,691,004
2021-06-11	129.74	130.50	128.12	129.84	56,986,135
2021-06-10	128.70	130.10	128.22	129.80	77,438,362
2021-06-09	128.36	128.72	127.44	128.24	45,755,040
2021-06-08	129.12	130.08	128.14	128.58	86,001,026
2021-06-07	128.44	130.00	128.16	129.14	44,115,929
2021-06-04	127.28	128.36	127.18	127.94	40,414,286
2021-06-03	127.86	128.40	126.52	127.58	75,144,154
2021-06-02	128.30	128.50	127.34	127.72	93,013,592
2021-06-01	128.10	129.00	128.08	128.26	87,975,418
2021-05-28	129.34	129.78	127.80	128.30	89,858,377
2021-05-27	127.60	128.50	127.14	128.38	157,817,155
2021-05-26	127.58	128.34	126.62	126.98	54,630,515
2021-05-25	129.60	130.18	127.16	127.90	78,790,323
2021-05-24	127.90	130.06	127.90	129.38	78,984,822
2021-05-21	128.20	128.32	125.64	127.48	112,945,805
2021-05-20	126.98	127.88	124.88	127.88	86,877,956
2021-05-19	128.72	129.94	125.46	126.40	140,556,966
2021-05-18	135.00	135.26	128.86	129.08	213,383,524
2021-05-17	140.70	142.30	139.84	141.70	70,618,151
2021-05-14	140.60	141.34	139.86	140.72	41,733,169
2021-05-13	139.00	139.74	136.24	139.46	39,554,562
2021-05-12	138.90	140.50	138.64	140.14	57,872,212
2021-05-11	141.58	141.58	138.22	138.90	71,592,083
2021-05-10	142.22	142.74	141.84	142.42	47,542,991
2021-05-07	142.48	142.50	140.70	141.82	41,851,334
2021-05-06	140.98	142.24	139.54	142.02	128,672,339
2021-05-05	138.68	140.90	138.14	140.54	110,585,721
2021-05-04	136.62	140.20	136.62	137.82	90,884,655
2021-04-30	135.32	137.84	135.32	136.80	61,380,402
2021-04-29	135.80	136.50	134.76	135.48	62,016,085
2021-04-28	135.22	136.68	135.02	135.14	41,635,491
2021-04-27	134.12	135.34	132.98	135.04	49,358,760
2021-04-26	133.40	135.08	132.94	134.34	84,627,219
2021-04-23	133.28	134.34	132.52	133.58	47,240,614
2021-04-22	133.20	134.30	132.06	134.10	84,488,852
2021-04-21	132.00	133.42	131.88	132.84	34,556,656
2021-04-20	134.74	134.90	131.20	131.48	54,392,750
2021-04-19	135.30	136.00	134.54	135.28	41,549,840
2021-04-16	133.96	135.98	133.72	135.18	107,480,216
2021-04-15	134.14	135.02	133.28	133.34	59,736,846
2021-04-14	134.04	134.36	132.42	134.12	63,425,563
2021-04-13	134.40	134.90	133.00	134.08	44,505,787
2021-04-12	134.44	135.38	133.24	134.82	35,355,266
2021-04-09	136.68	136.76	134.08	134.64	89,180,987
2021-04-08	136.48	136.98	135.42	136.46	178,741,824
2021-04-07	136.34	137.86	135.68	136.64	58,750,877
2021-04-06	133.50	134.82	133.14	134.62	75,226,088
2021-04-01	132.54	134.12	132.04	133.66	42,321,606
2021-03-31	134.02	134.30	131.88	131.88	68,762,416
2021-03-30	133.50	135.62	132.70	134.08	56,953,929
2021-03-29	133.80	133.98	131.78	132.48	70,820,803
2021-03-26	135.70	136.42	134.44	135.38	56,424,459
2021-03-25	134.00	136.62	133.28	134.70	52,964,840
2021-03-24	133.30	134.22	132.48	133.92	86,461,663
2021-03-23	132.30	136.12	131.64	134.10	191,609,846
2021-03-22	132.68	133.92	131.80	132.66	95,358,636
2021-03-19	134.86	135.56	133.08	133.94	160,360,484
2021-03-18	137.62	138.14	135.66	136.12	53,616,380
2021-03-17	136.04	137.58	135.12	136.92	138,137,233
2021-03-16	133.82	134.58	132.60	134.52	122,349,728
2021-03-15	133.04	134.50	133.04	133.06	59,867,555
2021-03-12	130.56	133.00	129.84	132.82	83,521,592
2021-03-11	130.34	132.34	129.26	131.78	78,585,236
2021-03-10	127.72	129.32	126.24	129.32	110,699,404
2021-03-09	125.00	129.30	125.00	127.68	93,896,343
2021-03-08	125.26	126.24	124.26	126.06	70,084,868
2021-03-05	124.44	125.92	123.18	124.56	59,606,653
2021-03-04	124.40	126.14	124.02	125.72	78,956,490
2021-03-03	125.52	125.86	123.24	125.24	57,082,549
2021-03-02	123.44	125.26	122.86	124.16	72,446,804
2021-03-01	123.74	124.44	122.78	123.64	67,165,401
2021-02-26	123.36	125.40	121.28	122.02	117,341,835
2021-02-25	126.00	126.88	123.84	124.70	58,350,716
2021-02-24	127.72	129.70	125.30	125.50	99,397,782
2021-02-23	130.22	131.00	127.04	129.94	70,890,192
2021-02-22	130.72	131.22	129.56	130.42	65,574,957
2021-02-19	130.62	132.12	130.50	131.16	78,337,747
2021-02-18	132.50	133.02	129.86	130.28	53,348,578
2021-02-17	132.98	133.44	132.02	132.70	47,201,469
2021-02-16	135.50	136.14	133.00	133.64	41,265,961
2021-02-15	134.40	136.08	133.94	135.60	43,163,841
2021-02-12	133.38	133.92	132.38	133.92	27,523,671
2021-02-11	132.76	134.02	132.04	133.52	76,325,608
2021-02-10	133.20	133.84	131.74	132.96	99,152,076
2021-02-09	132.00	133.12	130.24	132.20	32,656,794
2021-02-08	134.80	134.90	132.40	132.40	70,035,937
2021-02-05	136.02	136.40	132.42	134.08	91,159,080
2021-02-04	137.00	137.22	135.00	135.82	103,651,119
2021-02-03	131.20	135.50	130.28	134.86	114,128,207
2021-02-02	127.78	128.10	126.30	127.38	43,870,118
2021-02-01	125.66	126.80	124.58	126.40	66,527,643
2021-01-29	125.26	127.16	124.60	124.84	50,026,307
2021-01-28	126.52	128.76	124.34	126.58	68,367,815
2021-01-27	128.86	132.28	127.50	128.18	73,528,659
2021-01-26	128.34	129.74	128.10	129.16	73,027,114
2021-01-25	128.36	129.22	126.16	128.40	54,170,495
2021-01-22	128.00	128.28	126.40	127.34	56,728,926
2021-01-21	127.88	128.38	126.94	127.92	60,742,008
2021-01-20	127.84	128.16	126.22	127.14	86,598,519
2021-01-19	127.00	127.90	125.96	127.00	43,730,562
2021-01-18	126.78	127.06	125.66	126.38	78,457,359
2021-01-15	128.00	129.20	126.10	127.22	75,182,881
2021-01-14	127.02	128.96	126.36	128.94	194,642,208
2021-01-13	125.96	128.50	125.70	127.52	79,862,942
2021-01-12	128.48	129.00	125.34	125.70	57,980,802
2021-01-11	128.98	130.24	127.84	128.30	45,473,203
2021-01-08	131.40	131.40	127.34	128.44	144,800,592
2021-01-07	131.60	131.72	129.38	131.16	132,830,640
2021-01-06	126.60	130.60	126.24	129.54	111,263,821
2021-01-05	123.50	125.18	123.10	124.42	61,428,496
2021-01-04	122.40	127.08	122.00	123.64	65,629,549
2020-12-31	120.80	122.20	119.78	120.94	18,463,627
2020-12-30	123.16	123.94	122.18	122.44	24,375,751
2020-12-29	125.18	126.26	123.34	123.40	42,488,842
2020-12-24	123.00	124.50	122.90	123.24	16,668,500
2020-12-23	121.16	123.36	120.48	123.00	39,000,946
2020-12-22	121.30	121.94	120.38	121.78	101,943,691
2020-12-21	124.50	124.50	119.94	121.96	121,867,125
2020-12-18	125.88	127.58	125.74	125.98	79,024,831
2020-12-17	127.10	128.20	125.08	125.48	76,854,673
2020-12-16	130.38	132.64	129.90	130.78	101,046,551
2020-12-15	131.00	132.28	129.38	130.00	57,169,718
2020-12-14	130.84	133.24	130.64	131.16	74,922,888
2020-12-11	132.72	133.90	130.56	130.98	69,205,730
2020-12-10	133.40	136.42	132.92	133.74	82,290,222
2020-12-09	131.10	134.12	131.04	132.64	104,907,974
2020-12-08	133.84	133.84	130.42	130.76	72,095,415
2020-12-07	131.96	133.94	130.82	132.22	58,565,848
2020-12-04	126.96	130.46	126.96	130.16	76,554,342
2020-12-03	126.54	128.20	126.14	127.16	38,889,529
2020-12-02	124.58	127.10	123.12	127.06	89,380,460
2020-12-01	123.68	125.70	123.60	125.44	37,442,190
2020-11-30	124.94	125.36	123.58	123.68	68,214,551
2020-11-27	125.02	126.02	124.52	124.90	106,882,759
2020-11-26	124.42	125.68	123.50	125.68	47,186,550
2020-11-25	125.98	127.00	123.94	124.36	71,275,862
2020-11-24	123.70	125.32	123.16	125.32	64,193,901
2020-11-23	124.00	124.58	121.12	121.98	43,875,674
2020-11-20	121.58	124.26	121.44	123.18	68,888,094
2020-11-19	122.10	122.66	120.46	121.66	75,598,331
2020-11-18	122.60	123.26	121.46	123.00	63,810,869
2020-11-17	126.50	126.64	122.16	122.54	115,635,635
2020-11-16	123.98	127.96	122.26	127.78	196,348,710
2020-11-13	117.10	119.98	116.68	119.52	88,827,281
2020-11-12	117.00	118.82	115.54	118.26	65,986,709
2020-11-11	115.40	118.18	115.30	117.10	101,054,322
2020-11-10	112.00	116.80	111.44	116.68	113,281,443
2020-11-09	106.16	113.80	105.34	112.10	78,640,328
2020-11-06	106.90	107.66	104.86	105.04	52,580,522
2020-11-05	107.04	107.20	105.16	106.10	54,865,577
2020-11-04	104.48	106.50	103.12	106.38	39,666,800
2020-11-03	106.34	106.76	105.14	106.16	34,029,734
2020-11-02	103.46	106.22	102.36	106.00	41,676,490
2020-10-30	102.68	104.28	101.86	103.00	44,888,026
2020-10-29	101.70	104.48	100.96	103.50	156,118,255
2020-10-28	104.34	104.78	100.96	103.06	78,552,617
2020-10-27	110.18	110.18	106.02	106.02	57,131,118
2020-10-26	110.84	112.32	109.74	109.74	143,932,972
2020-10-23	108.98	113.08	108.98	112.60	64,940,376
2020-10-22	107.94	109.00	106.34	108.76	67,036,113
2020-10-21	110.30	111.06	106.12	106.56	70,547,632
2020-10-20	109.12	111.42	108.16	110.38	45,510,734
2020-10-16	110.04	110.06	107.10	109.36	89,972,724
2020-10-15	108.76	109.46	106.68	108.90	68,590,324
2020-10-14	113.04	113.04	109.72	109.76	142,752,544
2020-10-13	112.74	113.52	111.48	112.00	94,788,996
2020-10-12	111.68	113.40	111.50	111.84	38,013,403
2020-10-09	111.86	111.92	110.54	111.16	107,618,162
2020-10-08	109.36	112.54	108.96	111.22	54,693,068
2020-10-07	110.70	110.98	108.78	109.16	55,967,536
2020-10-06	108.98	111.22	107.60	110.36	160,889,925
2020-10-05	104.50	107.88	103.92	107.68	120,185,796
2020-10-02	101.70	102.84	100.54	102.82	45,417,426
2020-10-01	103.60	104.52	101.18	101.70	54,891,021
2020-09-30	103.02	104.04	101.80	102.68	85,700,267
2020-09-29	104.42	104.54	102.54	103.06	44,259,652
2020-09-28	104.64	105.80	103.38	103.98	57,864,145
2020-09-25	105.22	106.00	102.98	103.80	48,733,198
2020-09-24	105.00	105.72	103.06	103.84	70,429,355
2020-09-23	104.90	106.60	104.42	104.42	56,151,915
2020-09-22	104.28	105.56	102.76	103.98	34,939,714
2020-09-21	107.16	107.16	102.60	103.26	74,260,437
2020-09-18	107.14	109.70	106.66	107.66	144,652,732
2020-09-17	108.04	108.36	107.10	107.34	77,136,222
2020-09-16	108.90	109.56	107.80	109.36	60,554,440
2020-09-15	109.74	110.10	108.48	109.16	60,268,537
2020-09-14	110.76	110.76	108.84	109.62	49,747,117
2020-09-11	110.00	110.86	109.26	110.22	38,920,964
2020-09-10	110.00	110.44	108.00	109.72	25,984,061
2020-09-09	107.52	111.22	107.34	109.72	68,092,174
2020-09-08	107.24	108.68	105.96	107.16	66,674,497
2020-09-07	106.12	107.78	105.10	107.54	38,951,178
2020-09-04	107.00	107.82	104.78	105.05	52,203,640
2020-09-03	108.86	110.48	107.52	107.64	57,794,614
2020-09-02	108.38	109.62	107.02	108.62	57,606,871
2020-09-01	111.24	111.56	106.36	106.91	95,292,931
2020-08-28	114.60	115.00	111.44	111.60	48,776,636
2020-08-27	114.50	114.60	113.06	113.82	33,638,599
2020-08-26	115.36	115.50	113.78	114.33	31,609,655
2020-08-25	117.06	119.08	115.32	115.38	45,005,609
2020-08-24	114.86	116.96	114.76	116.73	30,802,284
2020-08-21	115.36	115.48	113.54	114.07	53,010,321
2020-08-20	117.28	117.76	115.18	115.52	80,945,806
2020-08-19	116.92	118.76	116.40	118.24	34,791,236
2020-08-18	116.68	119.14	116.20	117.21	37,690,058
2020-08-17	118.44	119.26	116.96	118.01	25,974,035
2020-08-14	120.32	120.52	117.22	118.96	30,511,465
2020-08-13	118.74	122.04	118.74	120.99	105,321,065
2020-08-12	118.54	121.38	117.66	119.80	68,491,701
2020-08-11	117.64	119.84	117.52	118.56	64,113,801
2020-08-10	117.46	118.10	115.14	116.65	98,732,893
2020-08-07	116.46	117.94	115.96	116.68	130,561,765
2020-08-06	116.04	116.72	114.42	116.10	37,830,590
2020-08-05	118.54	120.10	117.06	117.66	43,320,194
2020-08-04	117.22	119.42	117.12	117.30	54,497,499
2020-08-03	115.86	117.48	113.94	117.42	57,307,058
2020-07-31	118.86	120.22	115.60	116.34	48,230,608
2020-07-30	123.00	123.04	118.46	123.21	21,938,811
2020-07-29	122.00	123.26	120.16	123.21	56,707,996
2020-07-28	121.52	122.16	118.52	120.55	69,639,363
2020-07-27	121.00	121.66	117.82	121.11	56,785,449
2020-07-24	128.40	128.40	121.68	122.68	83,046,495
2020-07-23	130.76	131.68	128.58	128.78	55,943,166
2020-07-22	130.84	131.62	128.88	130.01	71,887,802
2020-07-21	129.90	132.18	129.22	130.13	48,935,134
2020-07-20	129.84	130.44	127.94	130.19	17,708,284
2020-07-17	127.70	130.48	126.20	130.19	52,110,320
2020-07-16	127.02	128.96	126.84	127.58	40,602,284
2020-07-15	127.50	127.86	124.72	127.55	44,007,595
2020-07-14	124.14	128.16	122.94	126.80	50,194,653
2020-07-13	125.30	125.92	124.04	124.87	71,685,388
2020-07-10	122.08	123.64	122.00	123.42	35,205,360
2020-07-09	124.22	125.26	122.32	122.54	34,855,386
2020-07-08	126.26	128.08	125.10	125.56	34,245,536
2020-07-07	130.08	130.32	126.98	127.18	40,247,485
2020-07-06	131.52	131.96	129.88	130.41	32,306,901
2020-07-03	129.74	130.16	129.02	129.30	24,014,778
2020-07-02	128.98	131.40	128.24	129.75	57,792,285
2020-07-01	128.38	129.44	125.84	128.07	58,719,644
2020-06-30	127.78	129.72	126.56	127.96	29,320,510
2020-06-29	125.02	127.84	123.76	125.40	24,013,212
2020-06-26	128.04	129.14	125.44	127.22	37,130,001
2020-06-25	125.08	127.40	123.98	125.23	23,872,721
2020-06-24	128.48	128.48	124.94	129.53	72,323,275
2020-06-23	127.58	130.72	127.22	129.53	49,749,080
2020-06-22	126.86	128.32	125.86	127.01	27,133,322
2020-06-19	127.66	130.22	127.14	127.69	36,707,463
2020-06-18	128.54	129.28	126.56	126.85	116,057,682
2020-06-17	129.50	131.06	128.54	129.19	113,585,820
2020-06-16	126.94	130.56	126.20	129.19	32,887,561
2020-06-15	123.76	125.06	122.70	124.21	56,765,420
2020-06-12	124.66	127.90	122.24	125.76	62,788,110
2020-06-11	131.48	132.38	125.94	126.29	78,482,253
2020-06-10	138.02	138.64	135.28	136.33	100,016,482
2020-06-09	140.52	141.66	138.30	139.82	100,492,650
2020-06-08	137.34	142.44	137.04	141.47	66,579,936
2020-06-05	137.50	139.08	136.08	139.06	55,925,053
2020-06-04	135.80	137.44	134.86	137.31	43,973,574
2020-06-03	135.10	136.66	133.38	136.60	78,299,962
2020-06-02	135.52	137.24	134.86	135.33	55,307,354
2020-06-01	134.48	135.46	133.76	135.30	35,660,193
2020-05-29	132.80	136.00	131.64	134.89	37,223,234
2020-05-28	131.02	134.92	131.02	134.89	93,247,979
2020-05-27	130.00	132.18	129.28	129.24	50,770,560
2020-05-26	131.84	132.16	127.22	129.24	86,146,567
2020-05-22	127.46	130.44	126.46	129.15	55,874,315
2020-05-21	125.84	130.40	125.60	129.15	62,343,023
2020-05-20	126.64	127.26	125.60	127.09	62,724,510
2020-05-19	129.26	130.32	126.08	127.43	97,465,467
2020-05-18	122.38	126.28	120.94	126.02	113,477,521
2020-05-15	120.82	122.32	120.00	121.02	68,325,412
2020-05-14	120.78	121.42	116.20	119.13	87,772,531
2020-05-13	121.70	125.86	121.06	121.41	102,135,012
2020-05-12	118.00	123.72	116.46	123.36	117,965,752
2020-05-11	113.96	115.12	112.32	112.72	124,317,988
2020-05-07	112.38	113.44	111.18	113.15	46,895,922
2020-05-06	112.02	114.76	112.00	112.28	48,588,167
2020-05-05	110.96	113.16	110.08	112.65	62,117,462
2020-05-04	109.10	110.46	107.36	109.36	64,132,417
2020-05-01	110.48	111.98	109.76	110.09	24,637,892
2020-04-30	119.88	120.82	112.86	118.79	46,523,361
2020-04-29	112.92	118.98	112.30	118.79	52,493,084
2020-04-28	111.32	113.32	110.32	110.19	30,358,814
2020-04-27	110.88	111.66	109.44	110.19	41,578,972
2020-04-24	106.68	110.04	105.52	109.04	58,850,885
2020-04-23	107.06	109.04	105.50	107.81	95,494,091
2020-04-22	106.82	107.64	105.38	106.22	56,836,344
2020-04-21	109.84	110.12	105.86	106.22	87,314,800
2020-04-20	110.38	112.00	108.78	110.86	82,996,584
2020-04-17	109.92	110.88	108.04	108.37	143,051,751
2020-04-16	108.74	109.20	106.22	107.19	70,442,429
2020-04-15	112.78	113.30	107.80	108.36	112,262,744
2020-04-14	114.24	114.74	111.88	113.14	34,076,585
2020-04-09	112.36	114.06	110.80	113.14	77,003,822
2020-04-08	115.52	116.56	109.78	110.67	98,978,923
2020-04-07	118.84	121.02	115.60	116.53	43,611,745
2020-04-06	111.40	116.10	111.26	110.79	38,158,166
2020-04-03	109.98	110.14	107.48	110.30	6,741,864
2020-04-03	109.98	111.16	107.48	110.79	59,993,536
2020-04-02	110.00	112.02	108.00	110.30	111,050,722
2020-04-02	110.00	111.30	108.60	108.35	58,779,169
2020-04-01	109.42	112.30	108.20	109.60	111,221,651
2020-04-01	109.42	112.30	108.20	113.15	55,649,561
2020-03-31	116.00	117.68	111.64	113.91	43,188,466
2020-03-30	116.64	117.98	111.74	115.95	31,959,694
2020-03-27	119.94	121.00	112.74	120.68	64,130,227
2020-03-26	113.58	117.76	112.38	117.03	33,221,142
2020-03-25	114.80	119.30	110.34	111.11	47,410,276
2020-03-24	113.80	115.18	108.34	109.42	55,461,802
2020-03-23	107.36	113.30	106.52	111.74	30,737,042
2020-03-20	125.76	125.82	113.88	117.16	58,757,078
2020-03-19	111.56	119.22	108.94	107.99	117,082,156
2020-03-18	104.26	114.12	101.82	108.17	44,132,782
2020-03-17	102.22	108.48	92.76	97.64	91,109,393
2020-03-16	101.50	101.90	93.69	105.06	170,204,913
2020-03-13	108.22	114.00	104.82	104.86	69,845,606
2020-03-12	111.68	112.20	108.30	117.15	61,795,246
2020-03-11	122.52	123.78	116.36	122.16	77,869,269
2020-03-10	125.50	128.66	121.44	125.44	86,824,453
2020-03-09	128.00	132.28	125.26	137.20	95,968,581
2020-03-06	139.58	141.32	134.76	137.20	111,891,470
2020-03-05	140.54	141.70	138.44	140.32	70,135,029
2020-03-04	133.72	139.18	130.44	133.67	65,671,431
2020-03-03	136.26	136.48	133.70	133.23	54,415,101
2020-03-02	140.00	140.00	131.52	133.74	235,882,476
2020-02-28	137.58	137.66	132.60	141.70	81,534,372
2020-02-27	142.54	144.48	139.76	146.35	58,031,628
2020-02-26	147.46	147.46	142.54	146.82	53,248,616
2020-02-25	151.00	151.64	147.02	150.11	42,807,339
2020-02-24	152.84	153.64	148.56	155.14	94,609,595
2020-02-21	155.00	155.52	154.21	155.14	47,871,236
2020-02-20	155.44	156.44	154.84	155.13	39,082,671
2020-02-19	156.50	156.94	154.94	155.96	52,718,003
2020-02-18	150.50	155.30	149.76	154.79	108,417,803
2020-02-17	150.24	151.14	149.76	151.16	25,829,255
2020-02-14	151.54	152.28	149.78	149.81	33,507,498
2020-02-13	151.18	152.62	150.66	151.37	33,406,746
2020-02-12	150.74	153.00	150.16	152.74	42,938,847
2020-02-11	151.06	151.58	149.96	150.65	98,802,011
2020-02-10	153.34	153.50	149.84	150.23	61,634,582
2020-02-07	152.26	155.56	152.06	152.98	85,981,218
2020-02-06	146.86	151.40	146.70	151.01	55,430,723
2020-02-05	155.90	155.90	146.98	147.37	103,337,048
2020-02-04	153.40	153.70	150.92	150.96	53,338,709
2020-02-03	150.16	152.00	148.58	151.35	47,691,687
2020-01-31	150.50	150.82	147.64	150.47	28,127,877
2020-01-30	154.14	154.78	149.30	150.47	61,261,714
2020-01-29	157.46	157.86	155.00	155.87	46,368,727
2020-01-28	155.14	156.74	154.42	156.60	39,653,417
2020-01-27	155.92	155.92	153.40	153.99	66,326,889
2020-01-24	154.92	156.98	154.78	156.50	59,339,087
2020-01-23	153.16	155.02	152.08	153.99	70,539,102
2020-01-22	156.24	156.24	152.42	152.89	38,966,526
2020-01-21	154.62	155.58	154.18	154.91	126,203,788
2020-01-20	154.22	155.92	154.08	155.22	66,854,280
2020-01-17	156.66	156.98	154.38	154.88	65,365,921
2020-01-16	158.50	158.50	155.48	155.86	41,761,324
2020-01-15	156.58	158.22	155.92	157.61	59,691,236
2020-01-14	151.82	156.92	151.76	156.75	80,664,778
2020-01-13	152.00	152.52	150.60	151.75	42,856,182
2020-01-10	153.78	153.78	150.78	152.07	61,804,482
2020-01-09	148.78	152.10	147.76	151.56	63,020,470
2020-01-08	146.34	147.62	145.48	147.27	36,802,763
2020-01-07	147.70	149.24	146.26	146.72	43,093,084
2020-01-06	146.98	147.54	145.78	146.76	31,348,077
2020-01-03	147.44	148.72	146.74	147.97	32,505,197
2020-01-02	146.26	148.62	146.24	147.45	31,773,366
2019-12-31	147.46	149.22	146.76	146.87	20,789,365
2019-12-30	150.38	150.84	148.62	149.02	26,835,380
2019-12-27	150.00	151.00	148.66	150.75	23,476,923
2019-12-24	149.48	151.00	148.94	150.35	9,971,383
2019-12-23	149.90	150.64	148.82	150.62	42,073,847
2019-12-20	150.20	152.12	149.96	150.19	131,510,823
2019-12-19	150.18	151.28	149.52	151.06	90,423,312
2019-12-18	148.46	150.70	148.46	150.50	84,456,009
2019-12-17	149.58	150.46	147.22	149.42	152,991,832
2019-12-16	146.96	151.56	146.96	149.06	51,573,977
2019-12-13	144.64	147.76	144.08	146.62	52,915,693
2019-12-12	144.42	145.66	143.46	144.76	58,626,431
2019-12-11	142.72	144.80	142.62	143.56	62,155,641
2019-12-10	143.84	143.84	141.48	143.05	56,232,517
2019-12-09	143.90	144.10	142.70	143.51	56,211,408
2019-12-06	144.30	145.30	143.84	144.91	13,401,180
2019-12-05	146.10	146.14	143.90	146.01	22,710,898
2019-12-04	145.18	146.10	143.36	146.01	56,910,664
2019-12-03	148.22	148.86	144.52	146.04	130,964,688
2019-12-02	154.00	154.20	147.92	148.50	191,957,115
2019-11-29	153.64	154.42	152.10	153.55	58,588,761
2019-11-28	156.00	156.34	153.92	154.50	195,871,171
2019-11-27	158.22	160.44	157.62	160.17	66,426,183
2019-11-26	157.26	158.28	155.98	157.63	115,917,402
2019-11-25	156.58	157.80	155.14	157.18	52,421,517
2019-11-22	152.00	156.58	151.80	155.83	69,156,201
2019-11-21	152.18	153.28	151.32	152.06	48,476,077
2019-11-20	153.24	153.24	150.68	152.75	55,025,828
2019-11-19	152.62	155.16	152.06	153.19	61,497,505
2019-11-18	154.74	155.66	152.00	152.93	127,298,034
2019-11-15	160.68	160.68	154.06	154.43	202,999,391
2019-11-14	164.02	164.64	159.42	159.58	77,578,665
2019-11-13	165.44	167.48	162.72	165.00	100,763,263
2019-11-12	163.40	169.46	160.48	165.86	118,554,137
2019-11-11	161.28	162.42	159.44	160.58	48,711,902
2019-11-08	162.78	164.54	162.22	162.58	42,117,391
2019-11-07	162.94	164.96	162.26	162.91	49,655,239
2019-11-06	162.18	164.60	160.88	162.16	58,945,848
2019-11-05	159.92	162.28	158.52	162.22	47,570,304
2019-11-04	158.68	160.94	157.24	159.94	38,282,252
2019-11-01	158.20	158.50	157.00	158.13	33,872,126
2019-10-31	158.10	159.20	156.68	158.24	21,244,801
2019-10-30	157.60	158.86	157.00	158.02	43,957,164
2019-10-29	160.88	160.88	157.38	160.39	28,535,344
2019-10-28	159.78	160.78	158.34	160.39	36,432,655
2019-10-25	160.74	161.28	158.56	160.38	28,102,502
2019-10-24	163.00	163.26	160.50	161.28	51,423,942
2019-10-23	160.56	162.80	160.24	162.74	44,671,296
2019-10-22	159.44	161.66	158.40	160.52	43,580,096
2019-10-21	160.32	162.04	159.24	159.36	39,982,702
2019-10-18	160.00	161.66	159.82	160.58	102,851,164
2019-10-17	160.76	162.76	160.38	160.82	48,268,481
2019-10-16	160.98	162.16	160.32	160.39	48,198,307
2019-10-15	161.30	162.76	160.86	161.48	23,686,006
2019-10-14	160.18	162.90	160.06	160.75	92,110,907
2019-10-11	161.70	162.98	159.92	160.93	54,324,826
2019-10-10	160.48	162.88	159.56	161.07	23,301,407
2019-10-09	161.24	162.70	160.58	161.07	33,520,728
2019-10-08	161.78	162.16	159.20	161.00	72,594,100
2019-10-07	157.84	161.52	157.08	161.09	41,515,655
2019-10-04	156.20	157.86	155.36	157.64	89,373,046
2019-10-03	156.14	156.16	153.62	155.31	41,155,523
2019-10-02	158.28	159.32	155.66	158.77	32,689,925
2019-10-01	162.46	162.94	158.08	158.77	160,464,012
2019-09-30	162.00	163.02	161.60	162.33	45,353,468
2019-09-27	163.18	164.88	162.00	162.05	50,765,329
2019-09-26	160.70	163.80	160.20	162.69	85,205,409
2019-09-25	158.40	160.74	158.24	160.48	192,967,654
2019-09-24	160.42	160.90	159.64	160.30	60,226,566
2019-09-23	160.00	160.86	158.24	159.82	63,635,743
2019-09-20	160.40	161.76	159.52	160.08	127,048,780
2019-09-19	156.54	161.36	156.20	161.18	59,043,409
2019-09-18	158.12	159.52	156.10	156.30	62,740,592
2019-09-17	158.02	158.78	155.20	156.65	57,219,942
2019-09-16	159.88	160.76	158.28	159.85	143,704,727
2019-09-13	161.46	162.38	160.52	161.68	59,602,364
2019-09-12	160.00	163.32	159.10	160.42	72,750,564
2019-09-11	157.20	159.26	156.54	159.11	52,303,161
2019-09-10	155.04	158.02	154.78	157.84	54,874,867
2019-09-09	156.44	157.92	154.40	155.56	36,940,562
2019-09-06	153.92	155.76	153.06	155.38	41,036,180
2019-09-05	156.96	157.18	153.58	153.61	44,628,762
2019-09-04	155.64	157.62	155.02	157.03	96,275,033
2019-09-03	157.80	158.12	156.54	158.00	60,234,703
2019-09-02	155.58	158.00	154.88	156.72	34,378,341
2019-08-30	155.08	156.08	154.46	154.48	47,781,226
2019-08-29	152.76	156.46	152.52	152.84	61,670,299
2019-08-28	150.92	153.38	150.84	152.84	27,384,226
2019-08-27	150.30	151.28	148.66	150.87	72,446,832
2019-08-23	150.96	152.40	150.68	149.96	18,165,013
2019-08-22	150.04	152.54	149.56	149.96	53,656,336
2019-08-21	148.42	151.40	148.42	150.80	34,783,095
2019-08-20	150.96	151.34	147.90	148.04	37,139,277
2019-08-19	151.84	152.94	149.88	150.23	37,888,591
2019-08-16	151.00	151.00	148.06	150.51	51,500,537
2019-08-15	149.20	150.18	147.34	148.12	86,955,605
2019-08-14	150.58	151.70	148.28	149.12	44,318,551
2019-08-13	148.00	151.34	147.72	150.17	43,045,785
2019-08-12	149.32	150.22	148.32	148.54	30,988,248
2019-08-09	150.34	150.56	148.28	149.12	80,711,459
2019-08-08	149.88	151.22	149.46	150.38	65,535,442
2019-08-07	146.82	147.38	145.62	146.96	46,958,659
2019-08-06	147.00	147.48	145.76	146.39	61,734,153
2019-08-05	149.22	149.76	146.96	147.80	155,693,720
2019-08-02	150.82	151.22	149.04	150.58	92,173,524
2019-08-01	149.90	152.56	149.52	151.72	86,786,193
2019-07-31	151.30	152.76	148.94	150.73	90,104,262
2019-07-30	152.20	153.38	150.68	151.71	79,499,316
2019-07-29	148.20	154.04	147.00	152.49	161,890,583
2019-07-26	138.80	146.00	138.70	145.45	216,552,992
2019-07-25	132.46	133.06	130.90	132.01	77,615,894
2019-07-24	130.22	132.08	129.54	131.89	83,339,452
2019-07-23	128.42	131.34	128.42	130.81	79,826,202
2019-07-22	129.26	129.94	128.10	128.27	52,597,737
2019-07-19	128.06	129.80	127.66	129.50	94,376,495
2019-07-18	125.72	128.14	125.72	126.98	53,506,015
2019-07-17	127.50	128.00	125.00	126.00	71,445,756
2019-07-16	130.62	131.60	127.90	127.99	64,728,030
2019-07-15	131.74	131.74	129.66	130.47	48,626,700
2019-07-12	133.92	133.92	131.42	131.75	39,997,930
2019-07-11	133.00	133.62	132.26	132.53	90,294,645
2019-07-10	133.14	133.78	131.38	132.44	57,397,625
2019-07-09	134.10	134.68	132.66	133.98	62,027,374
2019-07-08	134.00	135.12	133.38	134.04	49,798,859
2019-07-05	133.82	135.30	133.12	134.50	50,259,651
2019-07-04	132.46	134.20	132.08	132.94	53,543,433
2019-07-03	129.08	132.58	129.02	131.78	91,183,399
2019-07-02	128.60	129.04	126.70	128.96	60,745,900
2019-07-01	129.80	132.04	126.40	128.23	89,588,821
2019-06-28	128.88	129.46	128.12	129.37	50,902,702
2019-06-27	126.78	129.18	126.08	129.06	42,845,654
2019-06-26	124.04	126.00	123.30	125.97	67,790,117
2019-06-25	126.00	126.00	123.32	124.27	67,598,552
2019-06-24	127.52	127.96	126.10	126.36	43,888,676
2019-06-21	128.70	129.08	126.82	128.44	67,686,682
2019-06-20	128.10	128.76	126.84	128.44	68,148,014
2019-06-19	128.86	128.86	126.38	127.04	118,020,209
2019-06-18	127.44	130.10	126.84	129.68	108,281,928
2019-06-17	128.06	128.72	126.62	127.26	48,448,927
2019-06-14	128.02	128.76	127.78	127.94	40,888,988
2019-06-13	129.32	131.68	128.82	128.93	57,234,864
2019-06-12	129.78	130.56	128.96	129.25	193,818,076
2019-06-11	130.76	131.64	130.16	130.18	122,265,580
2019-06-10	130.18	130.72	128.92	130.29	66,184,155
2019-06-07	127.82	130.56	127.50	129.96	53,141,535
2019-06-06	129.90	130.32	127.30	128.14	57,835,835
2019-06-05	133.60	134.48	132.16	133.19	77,232,386
2019-06-04	129.74	134.34	129.38	134.01	98,329,963
2019-06-03	128.70	129.96	128.42	129.58	75,931,015
2019-05-31	129.22	130.80	129.08	130.05	45,591,679
2019-05-30	129.48	130.56	129.24	130.05	166,083,701
2019-05-29	126.12	129.80	125.54	129.46	87,026,500
2019-05-28	126.00	127.84	124.98	127.04	90,016,956
2019-05-24	124.58	126.96	124.00	125.88	74,337,528
2019-05-23	124.48	124.78	122.80	123.46	86,747,797
2019-05-22	126.12	126.44	124.30	125.76	107,606,418
2019-05-21	126.06	127.32	125.64	126.06	78,650,234
2019-05-20	123.70	126.52	122.22	126.35	177,821,331
2019-05-17	124.28	124.82	123.20	124.15	115,724,878
2019-05-16	125.62	126.36	123.90	124.79	109,601,920
2019-05-15	126.78	127.32	123.90	125.99	120,367,560
2019-05-14	130.00	136.32	125.12	126.89	172,248,714
2019-05-13	138.00	138.40	131.30	131.93	165,912,217
2019-05-10	138.56	139.84	138.38	138.94	50,870,355
2019-05-09	139.70	140.54	138.34	138.52	125,384,171
2019-05-08	139.60	141.26	139.00	140.32	119,377,507
2019-05-07	138.70	142.76	138.60	140.28	81,235,005
2019-05-03	141.84	141.84	139.96	140.06	46,454,776
2019-05-02	141.60	142.96	140.78	141.33	68,889,455
2019-05-01	142.16	144.50	141.14	141.36	36,326,652
2019-04-30	142.28	143.48	141.20	141.71	118,906,770
2019-04-29	141.92	144.14	141.90	143.55	53,996,356
2019-04-26	139.02	142.36	138.78	142.26	217,204,755

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