Wood Group (J) Share History

Wood Group (J) Share Price history. The following table shows end-of-day data WG. historical share prices for Wood Group (J), 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.

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

Date	Open	High	Low	Close	Volume
2024-04-24	148.40	149.70	146.30	147.30	1,861,372
2024-04-23	155.00	155.00	146.90	149.40	2,536,071
2024-04-22	147.80	154.60	147.80	152.20	1,019,966
2024-04-19	153.10	154.10	150.30	150.60	2,909,729
2024-04-18	144.90	151.00	143.90	151.00	2,833,430
2024-04-17	142.70	144.50	140.00	143.20	1,585,426
2024-04-16	142.00	143.90	140.00	142.50	2,432,692
2024-04-15	136.40	141.80	136.40	140.40	1,235,219
2024-04-12	141.40	142.50	138.70	140.00	1,508,810
2024-04-11	138.50	141.50	137.60	140.50	1,396,095
2024-04-10	132.00	137.90	132.00	137.50	1,801,813
2024-04-09	130.50	135.90	129.40	134.30	5,632,641
2024-04-08	128.70	132.20	128.00	131.10	1,107,964
2024-04-05	132.00	133.70	127.90	130.20	1,913,524
2024-04-04	130.50	135.00	130.00	132.40	3,966,619
2024-04-03	126.90	131.50	126.90	130.40	1,301,461
2024-04-02	131.00	132.40	127.40	127.40	2,238,814
2024-04-01	132.30	132.30	132.30	132.30	0
2024-03-29	132.30	132.30	132.30	132.30	0
2024-03-28	133.90	134.80	131.10	132.30	1,811,966
2024-03-27	134.50	136.00	129.50	134.00	2,255,130
2024-03-26	150.40	150.50	134.20	137.90	3,438,141
2024-03-25	143.50	148.20	143.50	148.20	1,441,451
2024-03-22	149.10	152.80	143.10	145.00	1,826,908
2024-03-21	151.10	153.60	148.80	152.90	795,358
2024-03-20	151.00	153.50	149.40	150.10	1,002,741
2024-03-19	150.90	152.10	146.80	151.90	1,222,786
2024-03-18	151.00	151.00	145.40	147.50	3,447,888
2024-03-15	149.70	149.70	143.00	147.60	3,656,345
2024-03-14	145.90	147.50	142.30	145.80	1,875,645
2024-03-13	145.00	145.00	139.70	142.40	2,292,684
2024-03-12	142.00	145.70	141.30	141.80	1,398,001
2024-03-11	147.60	149.60	142.90	144.90	1,020,524
2024-03-08	147.90	149.30	145.00	148.20	881,432
2024-03-07	146.10	149.40	142.00	147.70	1,304,146
2024-03-06	142.60	146.60	142.60	146.60	1,270,814
2024-03-05	143.90	144.40	141.60	142.60	774,410
2024-03-04	142.80	147.70	142.80	143.80	1,037,811
2024-03-01	148.10	150.50	145.70	146.10	1,021,440
2024-02-29	148.50	151.00	147.30	147.40	1,339,149
2024-02-28	146.50	147.90	144.50	147.90	1,001,999
2024-02-27	146.00	148.90	145.30	146.50	1,247,747
2024-02-26	148.90	150.00	146.30	146.30	1,288,848
2024-02-23	153.60	153.60	148.70	150.10	666,042
2024-02-22	147.00	152.10	146.60	150.30	842,605
2024-02-21	149.40	149.70	144.90	149.20	1,273,151
2024-02-20	145.00	148.50	143.90	145.70	1,440,779
2024-02-19	147.80	152.00	147.60	149.40	983,890
2024-02-16	153.30	158.60	151.10	151.60	810,140
2024-02-15	146.60	153.40	146.60	153.00	1,337,341
2024-02-14	153.00	153.00	147.90	150.80	724,361
2024-02-13	151.90	151.90	145.60	149.80	1,340,042
2024-02-12	150.50	152.70	148.80	151.00	634,080
2024-02-09	149.60	153.00	149.30	149.30	1,225,875
2024-02-08	158.20	158.30	152.30	152.30	1,038,058
2024-02-07	156.10	156.30	153.70	153.70	1,356,926
2024-02-06	156.20	159.40	153.30	155.10	4,732,691
2024-02-05	157.80	160.60	154.80	155.50	1,679,221
2024-02-02	158.00	159.50	155.10	158.00	1,308,291
2024-02-01	161.00	161.00	149.60	155.00	2,556,195
2024-01-31	166.30	166.40	157.50	157.50	2,858,450
2024-01-30	172.00	172.40	166.30	166.40	1,340,993
2024-01-29	172.00	174.00	170.30	171.40	588,536
2024-01-26	171.20	172.80	170.60	170.70	1,070,874
2024-01-25	167.50	175.10	167.50	171.20	1,145,901
2024-01-24	172.40	176.60	169.20	170.60	2,197,101
2024-01-23	170.80	175.00	162.00	170.20	6,621,426
2024-01-22	168.60	178.80	167.00	176.40	3,411,047
2024-01-19	167.30	170.30	167.00	168.60	2,152,200
2024-01-18	169.30	169.30	166.30	166.90	2,709,405
2024-01-17	166.80	170.00	165.60	168.60	2,529,953
2024-01-16	164.70	171.00	162.20	169.00	5,564,490
2024-01-15	155.60	165.60	151.70	165.50	4,189,745
2024-01-12	156.00	161.90	154.40	156.90	1,525,254
2024-01-11	155.00	156.30	151.30	152.50	1,386,558
2024-01-10	156.20	156.80	153.40	155.50	897,161
2024-01-09	158.30	158.30	150.60	154.90	1,147,018
2024-01-08	154.10	155.80	152.70	155.30	657,154
2024-01-05	157.80	157.80	153.20	155.70	700,157
2024-01-04	168.90	168.90	158.40	158.40	897,196
2024-01-03	172.00	172.00	164.40	164.40	1,290,184
2024-01-02	173.00	173.50	167.80	168.70	1,386,151
2024-01-01	172.10	172.10	172.10	172.10	0
2023-12-29	170.10	173.20	170.10	172.10	874,763
2023-12-28	173.10	173.40	170.90	172.40	3,146,913
2023-12-27	173.10	173.10	166.60	172.30	3,169,100
2023-12-26	169.50	169.50	169.50	169.50	0
2023-12-25	169.50	169.50	169.50	169.50	0
2023-12-22	168.30	169.50	166.30	169.50	2,832,421
2023-12-21	168.00	172.70	166.80	168.50	1,124,732
2023-12-20	165.00	170.60	164.30	170.60	2,928,699
2023-12-19	163.00	164.10	161.50	163.90	4,580,988
2023-12-18	156.00	162.10	154.20	161.70	1,828,223
2023-12-15	155.90	160.30	154.70	158.00	5,682,901
2023-12-14	147.40	154.30	144.90	153.00	2,549,438
2023-12-13	139.00	144.80	139.00	144.80	1,615,271
2023-12-12	140.00	144.00	138.70	140.70	1,528,014
2023-12-11	144.00	144.00	140.80	142.30	814,198
2023-12-08	139.00	142.20	137.70	141.50	1,936,898
2023-12-07	140.40	142.70	138.00	138.50	1,140,574
2023-12-06	141.80	143.70	139.90	142.00	1,283,819
2023-12-05	138.00	141.50	138.00	140.10	878,428
2023-12-04	140.40	140.40	138.40	138.60	865,396
2023-12-01	140.30	142.30	136.90	141.60	757,218
2023-11-30	141.30	143.20	138.90	139.10	2,316,986
2023-11-29	142.00	143.10	139.70	141.30	701,829
2023-11-28	142.70	144.00	141.70	144.00	1,052,999
2023-11-27	145.00	145.30	143.20	143.20	963,312
2023-11-24	148.60	148.60	142.90	144.70	795,119
2023-11-23	140.00	146.00	140.00	145.00	925,668
2023-11-22	137.10	143.20	137.10	142.90	878,113
2023-11-21	144.00	145.30	140.40	140.50	1,020,748
2023-11-20	144.00	148.00	144.00	144.90	860,067
2023-11-17	141.90	146.40	141.60	145.90	1,192,760
2023-11-16	149.40	152.30	144.60	144.60	1,707,062
2023-11-15	146.40	155.90	146.40	152.00	1,258,994
2023-11-14	146.20	151.10	146.20	150.70	1,301,796
2023-11-13	153.30	153.30	146.00	149.00	2,807,592
2023-11-10	150.70	152.70	149.40	149.40	398,052
2023-11-09	150.90	155.30	147.20	154.70	3,497,944
2023-11-08	151.70	154.70	149.50	152.70	884,410
2023-11-07	153.90	156.80	152.00	153.20	668,476
2023-11-06	157.60	157.60	153.80	155.30	818,214
2023-11-03	149.30	156.10	149.30	154.60	898,645
2023-11-02	140.40	152.60	140.40	152.60	1,428,510
2023-11-01	144.60	146.10	139.00	144.20	844,027
2023-10-31	140.10	142.50	139.60	141.90	5,017,582
2023-10-30	137.30	141.50	137.30	138.70	3,941,917
2023-10-27	139.50	141.60	138.40	138.70	769,531
2023-10-26	143.00	143.00	139.30	139.30	1,164,677
2023-10-25	144.40	144.40	140.50	143.50	1,229,499
2023-10-24	139.70	142.80	138.10	142.30	1,123,193
2023-10-23	136.10	139.20	134.80	138.80	615,552
2023-10-20	144.70	144.80	138.50	138.60	901,939
2023-10-19	143.90	147.90	143.50	144.70	898,802
2023-10-18	150.20	150.20	145.50	147.20	1,135,724
2023-10-17	142.50	148.10	142.50	148.10	759,027
2023-10-16	151.40	151.40	145.00	146.60	781,553
2023-10-13	153.90	153.90	146.80	148.60	1,903,410
2023-10-12	154.10	154.20	149.70	149.70	2,085,786
2023-10-11	156.00	159.00	152.80	153.40	1,893,017
2023-10-10	151.00	157.10	150.80	156.00	2,633,636
2023-10-09	149.90	151.80	147.80	149.40	1,203,828
2023-10-06	146.80	148.90	144.80	148.00	965,128
2023-10-05	149.10	149.10	143.80	148.00	868,870
2023-10-04	150.60	150.60	144.20	146.70	905,444
2023-10-03	148.70	152.50	144.40	147.10	1,064,566
2023-10-02	157.40	157.50	144.90	147.00	1,606,880
2023-09-29	154.90	159.60	153.30	155.30	2,054,193
2023-09-28	153.90	160.70	153.90	157.20	1,138,340
2023-09-27	153.30	158.80	153.10	157.90	1,009,171
2023-09-26	155.30	157.30	154.20	154.30	1,372,641
2023-09-25	162.00	163.50	158.10	159.10	1,204,749
2023-09-22	160.20	162.50	158.80	161.90	1,194,221
2023-09-21	156.80	162.00	155.40	161.40	1,301,203
2023-09-20	159.00	159.90	157.20	158.40	727,546
2023-09-19	152.80	161.00	152.80	158.80	6,728,788
2023-09-18	162.20	162.90	156.50	156.50	953,739
2023-09-15	165.00	165.00	161.80	163.20	1,966,662
2023-09-14	161.60	163.00	157.20	163.00	1,624,809
2023-09-13	163.40	163.40	157.60	157.60	1,180,500
2023-09-12	164.90	164.90	160.10	162.20	1,246,763
2023-09-11	156.60	162.80	156.60	161.50	674,837
2023-09-08	162.70	164.20	159.90	160.30	748,213
2023-09-07	159.90	163.40	159.90	163.30	1,063,691
2023-09-06	162.00	164.50	159.30	161.90	1,495,248
2023-09-05	155.00	164.90	154.80	164.10	1,555,293
2023-09-04	155.00	159.50	155.00	156.50	2,046,406
2023-09-01	157.50	159.40	156.20	156.20	999,363
2023-08-31	163.10	163.40	158.80	159.80	4,008,117
2023-08-30	160.20	163.90	160.20	162.00	877,636
2023-08-29	155.40	162.00	155.40	162.00	6,112,372
2023-08-28	155.20	155.20	155.20	155.20	0
2023-08-25	155.80	158.20	155.00	155.20	1,129,897
2023-08-24	153.40	156.70	151.30	156.20	1,202,288
2023-08-23	155.80	157.40	151.00	153.80	2,189,068
2023-08-22	154.00	157.60	152.00	154.20	2,129,311
2023-08-21	151.40	151.40	147.50	148.10	1,054,348
2023-08-18	151.00	151.50	147.00	148.60	1,498,075
2023-08-17	153.70	157.40	152.50	153.80	1,656,498
2023-08-16	154.50	155.20	152.10	155.20	3,480,450
2023-08-15	161.00	162.70	156.80	157.30	1,191,663
2023-08-14	162.30	166.90	161.40	163.40	1,013,153
2023-08-11	161.40	166.30	160.80	165.60	993,962
2023-08-10	162.60	166.00	162.00	165.10	1,577,066
2023-08-09	159.80	163.00	158.00	162.50	1,056,783
2023-08-08	157.60	159.10	155.80	157.20	1,611,834
2023-08-07	162.20	166.20	159.90	159.90	1,659,539
2023-08-04	161.70	164.00	159.70	164.00	2,845,119
2023-08-03	153.50	157.80	152.20	157.80	2,128,855
2023-08-02	151.00	153.80	146.90	153.30	2,597,274
2023-08-01	150.00	152.30	146.80	151.20	3,454,919
2023-07-31	147.90	148.50	144.20	147.80	2,125,196
2023-07-28	144.40	146.80	142.60	144.30	1,639,513
2023-07-27	147.40	149.40	147.00	148.10	3,121,417
2023-07-26	142.80	147.30	142.20	147.30	2,275,673
2023-07-25	144.80	145.30	142.50	143.10	3,906,806
2023-07-24	142.80	144.30	141.90	143.60	1,366,746
2023-07-21	141.50	144.80	141.50	143.40	948,584
2023-07-20	141.50	146.60	141.50	143.10	2,358,246
2023-07-19	143.20	148.70	142.60	144.80	4,845,194
2023-07-18	135.30	140.40	134.50	140.40	5,856,035
2023-07-17	139.50	139.50	135.00	135.20	2,072,195
2023-07-14	137.50	140.90	137.20	138.30	2,249,228
2023-07-13	137.70	141.00	135.30	138.20	3,989,462
2023-07-12	135.40	140.10	134.00	138.20	5,852,398
2023-07-11	130.30	134.70	130.30	133.60	1,122,369
2023-07-10	129.10	133.70	127.40	133.70	1,897,639
2023-07-07	130.80	132.70	129.50	132.10	1,350,373
2023-07-06	139.70	139.70	130.60	130.60	3,371,398
2023-07-05	137.60	139.10	135.40	135.40	2,017,177
2023-07-04	139.40	139.70	137.50	138.10	3,642,291
2023-07-03	132.70	140.00	132.70	139.30	2,689,836
2023-06-30	134.00	139.00	134.00	135.30	4,604,199
2023-06-29	129.70	136.00	129.70	135.10	1,869,980
2023-06-28	127.00	133.20	127.00	132.40	2,778,409
2023-06-27	129.70	130.80	128.90	130.50	1,924,419
2023-06-26	126.60	128.60	124.90	128.30	1,911,913
2023-06-23	126.60	127.30	125.30	125.70	2,021,441
2023-06-22	126.40	128.30	124.00	126.90	1,820,310
2023-06-21	127.10	127.10	124.90	126.80	1,860,167
2023-06-20	127.50	129.40	126.90	127.00	1,491,388
2023-06-19	130.00	130.60	128.60	129.10	1,362,953
2023-06-16	131.00	131.20	130.00	130.40	3,739,827
2023-06-15	131.90	131.90	129.70	130.00	3,387,507
2023-06-14	134.30	135.90	132.00	132.00	5,515,254
2023-06-13	135.80	135.80	132.50	134.20	1,642,163
2023-06-12	136.20	136.20	132.70	134.40	2,469,492
2023-06-09	134.00	136.80	134.00	135.70	9,793,388
2023-06-08	136.40	137.10	134.80	136.10	8,246,582
2023-06-07	138.00	138.30	136.20	136.20	6,017,539
2023-06-06	137.10	139.50	137.00	138.40	3,167,585
2023-06-05	138.10	141.60	138.10	138.40	1,383,169
2023-06-02	142.70	142.70	139.20	139.90	1,540,328
2023-06-01	139.30	141.70	139.30	141.70	3,243,534
2023-05-31	138.30	141.80	138.30	140.60	11,589,807
2023-05-30	140.90	142.50	139.70	140.30	11,024,252
2023-05-29	140.30	140.30	140.30	140.30	0
2023-05-26	141.50	141.50	139.70	140.30	2,551,064
2023-05-25	142.00	143.00	140.40	141.00	2,498,239
2023-05-24	143.00	143.00	139.00	142.00	4,089,800
2023-05-23	139.00	142.80	139.00	140.30	4,820,255
2023-05-22	142.40	144.10	137.90	138.80	7,897,157
2023-05-19	140.90	140.90	136.90	139.90	4,895,018
2023-05-18	137.60	141.70	134.90	139.00	4,563,929
2023-05-17	135.60	138.90	132.40	135.10	7,378,614
2023-05-16	140.80	142.30	138.00	139.20	8,780,971
2023-05-15	135.00	146.80	129.80	143.60	24,625,845
2023-05-12	219.40	221.40	218.60	219.00	3,269,748
2023-05-11	221.40	222.00	220.00	221.00	2,098,292
2023-05-10	220.20	221.40	218.40	221.40	38,459,415
2023-05-09	216.60	221.00	216.60	218.60	4,312,479
2023-05-08	220.00	220.00	220.00	220.00	0
2023-05-05	217.40	221.80	217.40	220.00	11,728,928
2023-05-04	222.20	224.20	220.00	220.00	4,851,645
2023-05-03	223.00	224.40	222.00	222.40	4,614,178
2023-05-02	224.00	226.80	222.00	222.80	2,823,852
2023-05-01	225.40	225.40	225.40	225.40	0
2023-04-28	223.60	225.40	222.00	225.40	14,592,698
2023-04-27	223.20	225.00	222.60	223.40	3,868,031
2023-04-26	222.00	224.20	222.00	224.20	2,500,705
2023-04-25	225.00	226.00	222.60	222.60	9,917,985
2023-04-24	225.00	225.60	223.00	225.40	3,277,297
2023-04-21	224.00	227.00	224.00	224.60	12,138,350
2023-04-20	225.00	226.80	224.00	224.00	12,732,692
2023-04-19	225.80	226.60	224.40	225.00	15,985,246
2023-04-18	221.80	226.60	221.80	225.40	12,430,498
2023-04-17	228.00	228.60	225.20	226.00	24,075,665
2023-04-14	214.60	214.60	209.80	211.80	5,613,222
2023-04-13	211.20	214.00	209.00	210.20	3,958,892
2023-04-12	208.20	217.00	208.20	214.40	6,095,074
2023-04-11	212.20	215.20	211.40	212.00	2,338,653
2023-04-10	212.40	212.40	212.40	212.40	0
2023-04-07	212.40	212.40	212.40	212.40	0
2023-04-06	216.00	218.80	211.40	212.40	3,399,802
2023-04-05	204.00	214.40	203.60	214.40	9,068,723
2023-04-04	206.20	224.00	199.70	200.00	13,394,202
2023-04-03	204.80	207.00	201.40	204.60	936,776
2023-03-31	198.40	201.40	197.05	200.00	2,016,510
2023-03-30	198.85	208.00	198.85	205.90	3,063,850
2023-03-29	197.35	202.50	191.70	201.40	2,573,198
2023-03-28	200.00	200.30	191.25	191.60	2,704,647
2023-03-27	205.40	205.40	198.45	203.00	2,624,843
2023-03-24	205.00	205.00	198.85	200.60	6,862,474
2023-03-23	200.80	208.10	195.00	206.70	1,911,426
2023-03-22	200.00	206.50	197.00	204.50	4,533,692
2023-03-21	199.25	207.20	193.30	199.00	10,333,485
2023-03-20	203.60	205.60	193.00	203.50	7,568,079
2023-03-17	209.30	212.00	203.70	205.90	7,089,273
2023-03-16	203.90	205.80	198.00	202.90	6,216,286
2023-03-15	214.50	215.60	201.20	202.00	10,653,604
2023-03-14	212.00	215.90	212.00	215.80	3,785,948
2023-03-13	223.00	223.90	210.90	214.00	6,216,396
2023-03-10	219.20	223.20	219.20	222.30	4,938,380
2023-03-09	217.00	225.50	215.60	225.00	9,059,987
2023-03-08	217.00	219.30	215.30	217.80	3,181,921
2023-03-07	216.10	227.50	215.00	217.90	14,910,869
2023-03-06	196.10	199.35	191.10	194.10	1,261,185
2023-03-03	193.00	196.90	193.00	195.40	1,040,740
2023-03-02	195.05	196.20	190.75	193.45	1,344,445
2023-03-01	192.00	197.40	190.05	196.30	1,140,637
2023-02-28	195.10	200.90	195.00	195.45	2,410,562
2023-02-27	195.00	196.80	191.05	196.20	3,512,426
2023-02-24	200.50	200.70	192.20	194.70	5,138,429
2023-02-23	207.00	208.00	194.95	199.55	16,600,346
2023-02-22	146.05	160.65	143.40	154.70	9,023,423
2023-02-21	147.05	153.05	146.65	151.00	3,177,941
2023-02-20	146.45	152.00	142.55	152.00	1,987,582
2023-02-17	147.40	147.40	141.75	144.10	1,488,914
2023-02-16	143.00	145.50	140.25	144.90	1,575,776
2023-02-15	140.05	142.05	139.60	141.75	926,757
2023-02-14	145.00	145.00	140.50	141.10	2,877,313
2023-02-13	145.00	145.00	140.15	142.35	853,887
2023-02-10	143.00	144.70	141.10	142.90	1,947,703
2023-02-09	142.10	144.80	141.75	143.95	664,843
2023-02-08	140.75	145.50	140.75	142.00	935,032
2023-02-07	139.90	144.45	139.40	141.00	1,062,272
2023-02-06	137.00	140.90	137.00	139.75	952,351
2023-02-03	137.00	141.90	137.00	140.10	822,470
2023-02-02	137.40	143.60	137.40	139.80	1,049,922
2023-02-01	144.75	144.75	140.15	140.60	917,607
2023-01-31	141.05	144.00	140.40	141.75	2,850,237
2023-01-30	144.45	145.20	141.60	145.20	1,063,777
2023-01-27	145.05	145.65	142.65	144.00	1,070,998
2023-01-26	145.80	146.45	143.05	144.00	1,254,173
2023-01-25	143.05	146.30	142.35	143.85	822,213
2023-01-24	150.40	150.40	145.05	145.05	1,585,944
2023-01-23	148.20	151.80	148.20	150.35	890,678
2023-01-20	143.75	148.20	142.10	148.20	560,185
2023-01-19	145.05	147.55	143.25	143.75	1,727,027
2023-01-18	150.00	152.00	145.15	148.35	1,306,526
2023-01-17	161.00	161.00	152.85	153.55	1,213,549
2023-01-16	159.90	160.40	155.70	157.30	1,787,411
2023-01-13	154.60	156.90	149.15	156.40	1,604,898
2023-01-12	146.30	154.70	141.50	150.85	2,066,718
2023-01-11	148.75	148.75	145.05	146.00	841,993
2023-01-10	150.00	151.05	144.20	144.85	1,488,705
2023-01-09	149.95	153.25	147.35	149.05	1,288,974
2023-01-06	143.00	149.15	143.00	146.40	1,000,573
2023-01-05	140.75	147.75	140.50	146.50	1,389,677
2023-01-04	136.00	141.50	136.00	141.00	1,128,926
2023-01-03	133.55	141.15	133.55	141.15	1,843,558
2023-01-02	135.15	135.15	135.15	135.15	0
2022-12-30	135.30	139.80	134.85	135.15	1,082,329
2022-12-29	131.65	139.00	131.45	138.75	672,977
2022-12-28	133.95	137.35	133.95	134.70	675,575
2022-12-27	135.00	135.00	135.00	135.00	0
2022-12-26	135.00	135.00	135.00	135.00	0
2022-12-23	134.00	136.70	133.05	135.00	497,316
2022-12-22	131.25	138.30	131.25	135.40	2,425,415
2022-12-21	125.05	134.70	125.05	133.70	1,264,122
2022-12-20	123.85	129.50	121.90	127.35	1,310,839
2022-12-19	124.55	129.55	124.55	126.05	1,803,730
2022-12-16	128.60	131.25	120.70	126.95	6,827,353
2022-12-15	130.15	133.70	128.30	131.20	1,197,485
2022-12-14	137.55	137.55	131.80	132.85	2,220,033
2022-12-13	135.00	136.95	131.25	134.30	2,490,049
2022-12-12	130.25	134.75	130.00	133.75	2,184,117
2022-12-09	128.70	129.15	125.30	126.75	1,964,502
2022-12-08	125.00	136.35	123.55	128.60	5,556,531
2022-12-07	126.65	127.85	122.90	125.05	4,289,778
2022-12-06	130.65	132.00	128.00	129.25	1,836,035
2022-12-05	131.50	135.45	130.55	133.50	2,536,568
2022-12-02	135.00	135.00	130.20	131.15	1,465,912
2022-12-01	128.00	135.45	128.00	132.10	2,548,442
2022-11-30	137.85	137.85	129.80	130.50	3,783,992
2022-11-29	157.65	157.70	130.60	134.00	9,629,356
2022-11-28	163.90	163.90	154.80	159.40	1,176,992
2022-11-25	162.35	163.75	158.00	163.75	914,588
2022-11-24	164.80	166.10	161.45	163.80	773,825
2022-11-23	157.00	164.55	157.00	161.95	1,182,924
2022-11-22	155.60	161.80	155.00	160.05	1,405,482
2022-11-21	160.15	160.25	154.75	155.70	844,060
2022-11-18	159.95	161.25	156.70	159.45	795,684
2022-11-17	159.80	162.45	155.30	157.85	3,714,850
2022-11-16	160.70	164.30	159.80	162.25	2,142,935
2022-11-15	155.00	164.60	155.00	162.10	1,978,823
2022-11-14	166.60	166.60	150.80	159.60	2,153,842
2022-11-11	155.55	163.05	148.20	159.00	2,258,248
2022-11-10	156.85	157.10	149.35	150.50	1,188,508
2022-11-09	156.40	160.95	154.00	155.20	1,127,356
2022-11-08	162.15	162.75	158.95	160.45	1,439,216
2022-11-07	155.75	162.85	154.95	162.85	1,759,492
2022-11-04	152.95	159.50	152.95	158.10	1,743,812
2022-11-03	151.35	156.10	149.60	154.10	2,009,882
2022-11-02	156.25	156.25	148.90	156.25	2,474,590
2022-11-01	153.50	157.20	146.90	152.85	4,047,838
2022-10-31	143.90	143.90	136.70	139.90	1,360,252
2022-10-28	139.65	142.25	137.90	140.00	1,538,802
2022-10-27	146.45	146.80	141.05	144.80	1,338,808
2022-10-26	135.30	145.20	135.30	142.40	4,028,366
2022-10-25	131.90	139.30	128.90	137.75	2,814,163
2022-10-24	130.55	132.10	125.05	129.65	3,185,988
2022-10-21	128.95	129.95	123.90	127.90	3,229,180
2022-10-20	118.00	127.45	116.55	125.40	2,895,269
2022-10-19	119.35	119.35	113.60	117.00	9,608,309
2022-10-18	118.15	120.70	116.10	116.20	1,422,808
2022-10-17	112.50	118.45	112.25	117.00	2,047,385
2022-10-14	111.70	115.90	110.75	112.85	4,325,812
2022-10-13	103.00	111.50	102.05	110.60	3,172,648
2022-10-12	119.75	119.75	104.50	104.50	3,847,749
2022-10-11	123.05	123.70	117.15	118.25	2,489,597
2022-10-10	132.75	132.75	125.05	125.05	1,386,172
2022-10-07	133.00	133.20	129.50	131.20	1,267,576
2022-10-06	133.65	134.75	130.55	131.75	1,265,961
2022-10-05	135.50	135.60	131.25	133.80	1,241,731
2022-10-04	130.35	137.30	130.35	135.60	2,227,927
2022-10-03	124.95	129.55	124.95	129.55	1,161,723
2022-09-30	122.10	131.00	122.10	127.35	2,256,672
2022-09-29	123.30	125.70	120.35	125.00	2,117,627
2022-09-28	120.95	126.35	115.25	125.45	3,166,673
2022-09-27	128.00	128.55	121.50	122.20	2,812,462
2022-09-26	130.30	131.30	125.00	128.00	2,224,931
2022-09-23	136.00	136.30	125.65	127.25	3,110,715
2022-09-22	138.35	138.35	130.40	132.25	2,964,371
2022-09-21	126.80	143.90	126.80	138.65	4,496,407
2022-09-20	142.00	143.05	129.35	129.35	2,705,533
2022-09-19	143.10	143.10	143.10	143.10	0
2022-09-16	140.10	143.80	139.00	143.10	3,586,884
2022-09-15	145.35	145.35	139.30	141.40	2,410,171
2022-09-14	146.00	146.65	139.30	144.10	5,084,450
2022-09-13	142.00	146.40	139.55	142.50	2,269,168
2022-09-12	133.95	144.40	133.85	144.40	3,034,604
2022-09-09	125.00	134.10	125.00	132.55	7,419,208
2022-09-08	131.95	131.95	126.55	128.25	1,325,117
2022-09-07	125.00	131.10	125.00	128.80	1,204,985
2022-09-06	131.70	131.70	125.60	128.25	2,314,681
2022-09-05	127.80	133.25	127.80	129.55	1,367,087
2022-09-02	125.65	131.90	125.65	130.95	2,270,310
2022-09-01	126.60	128.85	123.75	127.80	2,379,886
2022-08-31	128.20	129.95	124.70	129.35	1,664,732
2022-08-30	129.90	132.30	125.40	127.40	1,854,602
2022-08-29	127.70	127.70	127.70	127.70	0
2022-08-26	136.00	136.00	127.70	127.70	2,447,751
2022-08-25	140.25	146.30	134.75	135.25	3,027,676
2022-08-24	145.00	148.10	139.75	143.15	2,591,819
2022-08-23	138.90	149.35	132.00	146.35	4,337,803
2022-08-22	153.00	153.95	147.05	150.00	1,882,718
2022-08-19	155.20	156.70	152.25	154.60	1,151,208
2022-08-18	148.00	157.10	148.00	156.40	1,686,609
2022-08-17	151.50	154.10	149.60	151.30	4,053,989
2022-08-16	153.90	156.40	152.60	153.20	2,318,246
2022-08-15	162.35	162.35	153.55	154.80	920,801
2022-08-12	156.90	159.65	155.65	158.75	1,258,939
2022-08-11	151.75	157.15	151.75	156.10	1,220,182
2022-08-10	157.90	157.90	149.90	153.55	1,569,322
2022-08-09	157.50	158.20	153.05	155.95	1,123,585
2022-08-08	152.00	157.15	150.20	155.00	1,577,883
2022-08-05	151.40	156.95	148.65	155.85	2,529,064
2022-08-04	151.55	153.15	148.25	150.30	2,236,658
2022-08-03	147.00	154.35	147.00	152.45	954,240
2022-08-02	153.00	153.00	147.80	150.65	1,868,230
2022-08-01	159.00	159.00	151.85	153.00	1,210,596
2022-07-29	152.65	158.55	152.60	156.95	1,709,963
2022-07-28	155.00	158.75	150.15	152.30	6,590,289
2022-07-27	147.50	153.90	147.50	151.30	2,262,500
2022-07-26	151.35	153.50	145.45	149.30	2,553,743
2022-07-25	148.00	152.65	146.20	149.85	1,700,261
2022-07-22	148.75	153.35	148.00	152.35	1,315,418
2022-07-21	152.00	153.05	147.00	150.35	2,035,790
2022-07-20	150.00	152.70	146.55	151.25	1,094,524
2022-07-19	145.80	148.85	143.20	148.85	1,207,319
2022-07-18	144.80	146.70	142.50	145.65	1,476,869
2022-07-15	139.10	144.30	137.70	142.55	1,330,792
2022-07-14	142.00	146.15	136.65	138.05	2,219,438
2022-07-13	146.85	149.10	142.65	144.30	1,596,554
2022-07-12	154.90	154.90	145.40	149.25	1,135,136
2022-07-11	151.00	155.25	150.00	151.45	1,134,607
2022-07-08	153.95	158.35	149.65	156.00	1,645,399
2022-07-07	144.80	154.85	142.95	152.85	2,196,131
2022-07-06	147.45	147.45	139.10	142.60	2,446,879
2022-07-05	160.00	160.00	144.35	145.10	2,365,537
2022-07-04	151.45	156.90	151.45	155.45	1,593,095
2022-07-01	153.00	156.00	148.55	150.40	1,925,365
2022-06-30	159.20	161.95	153.85	156.00	2,235,672
2022-06-29	166.00	167.75	162.55	163.50	3,440,511
2022-06-28	169.60	174.50	167.10	170.25	1,772,009
2022-06-27	162.55	171.70	162.55	169.30	1,146,317
2022-06-24	171.05	171.05	163.15	165.95	1,783,381
2022-06-23	177.50	177.50	165.45	165.45	2,041,545
2022-06-22	181.00	181.00	174.20	176.45	2,289,174
2022-06-21	182.05	184.00	176.75	182.95	1,962,459
2022-06-20	177.80	181.70	174.30	179.90	2,220,833
2022-06-17	185.10	185.10	175.00	175.75	3,831,248
2022-06-16	186.15	190.00	176.60	179.80	4,252,628
2022-06-15	194.25	195.00	186.70	191.60	1,501,443
2022-06-14	208.20	211.40	190.55	195.00	4,469,567
2022-06-13	217.90	218.80	208.00	208.10	2,815,057
2022-06-10	225.10	228.40	219.20	219.20	2,300,712
2022-06-09	231.30	237.20	226.50	229.60	2,053,605
2022-06-08	235.00	241.90	235.00	236.00	1,148,338
2022-06-07	237.30	240.50	234.50	238.60	1,147,092
2022-06-06	232.80	240.50	231.80	239.30	2,787,895
2022-06-03	223.40	223.40	223.40	223.40	0
2022-06-02	223.40	223.40	223.40	223.40	0
2022-06-01	245.00	248.60	218.10	223.40	4,844,046
2022-05-31	246.60	247.70	237.50	238.60	1,906,326
2022-05-30	252.00	252.00	244.40	245.30	1,225,539
2022-05-27	255.00	255.00	248.20	250.30	1,636,578
2022-05-26	241.80	253.80	241.80	251.70	1,575,566
2022-05-25	245.80	253.10	245.80	249.50	2,478,439
2022-05-24	241.60	246.20	241.60	245.00	1,137,593
2022-05-23	238.70	249.10	238.70	248.80	1,360,430
2022-05-20	241.40	248.60	240.00	242.90	1,796,222
2022-05-19	229.40	240.70	225.90	237.90	1,968,668
2022-05-18	230.40	239.40	226.30	234.00	2,132,344
2022-05-17	230.00	232.60	226.30	228.10	1,332,358
2022-05-16	219.00	226.40	218.00	224.70	917,569
2022-05-13	215.80	221.30	213.60	219.70	1,196,476
2022-05-12	215.10	218.30	207.00	211.40	1,903,653
2022-05-11	212.30	223.80	212.30	221.60	1,730,569
2022-05-10	226.10	230.40	217.50	217.50	2,570,758
2022-05-09	229.60	232.80	222.10	225.30	3,383,168
2022-05-06	226.40	226.40	213.00	224.40	2,019,607
2022-05-05	236.30	238.40	222.80	222.80	4,905,348
2022-05-04	220.50	231.60	220.50	231.60	2,482,751
2022-05-03	224.80	230.10	219.20	226.30	7,175,498
2022-05-02	223.40	223.40	223.40	223.40	0
2022-04-29	222.00	225.40	217.20	223.40	3,371,237
2022-04-28	210.00	220.80	210.00	217.90	2,521,562
2022-04-27	207.40	213.20	198.95	213.00	3,845,839
2022-04-26	186.00	203.00	185.65	203.00	3,204,594
2022-04-25	190.45	190.45	183.45	188.00	2,807,550
2022-04-22	191.00	195.90	190.55	192.25	2,742,534
2022-04-21	186.00	197.90	186.00	193.25	2,913,136
2022-04-20	200.00	203.30	180.05	190.75	3,989,379
2022-04-19	187.70	196.30	184.80	192.45	3,694,161
2022-04-18	184.95	184.95	184.95	184.95	0
2022-04-15	184.95	184.95	184.95	184.95	0
2022-04-14	182.25	185.00	179.40	184.95	1,346,604
2022-04-13	175.85	180.90	173.00	179.30	2,262,574
2022-04-12	174.55	177.35	166.85	176.00	5,625,721
2022-04-11	159.50	179.80	157.25	174.45	6,196,005
2022-04-08	151.10	157.10	151.10	154.85	1,129,848
2022-04-07	151.50	156.40	151.00	151.00	1,837,847
2022-04-06	159.45	159.45	154.25	154.90	1,952,070
2022-04-05	155.30	161.25	151.55	155.90	2,042,891
2022-04-04	160.00	163.50	157.90	158.55	1,448,176
2022-04-01	160.00	165.15	160.00	161.90	878,567
2022-03-31	164.50	166.10	160.65	161.70	2,763,725
2022-03-30	166.85	168.00	160.30	161.95	2,161,410
2022-03-29	161.60	174.30	161.60	167.90	1,570,600
2022-03-28	171.20	172.70	162.00	166.10	1,824,734
2022-03-25	171.80	173.35	167.40	171.50	1,254,494
2022-03-24	175.80	176.65	169.55	170.25	1,389,567
2022-03-23	177.05	177.05	172.30	175.40	1,781,754
2022-03-22	177.60	181.50	175.15	177.80	1,392,473
2022-03-21	180.80	182.80	177.45	179.20	1,097,406
2022-03-18	176.60	179.55	174.60	178.85	3,760,690
2022-03-17	173.80	178.25	173.05	178.25	4,735,733
2022-03-16	172.50	175.40	168.60	174.45	4,109,042
2022-03-15	172.80	172.80	165.30	168.85	1,157,594
2022-03-14	175.25	177.60	168.20	171.00	977,632
2022-03-11	170.80	175.00	170.40	173.35	2,129,595
2022-03-10	174.30	176.90	166.75	168.25	1,062,740
2022-03-09	177.50	182.35	173.60	175.00	3,438,150
2022-03-08	170.00	179.15	167.00	174.25	3,969,115
2022-03-07	159.70	170.25	150.70	168.70	1,754,629
2022-03-04	170.70	170.70	153.00	158.30	2,407,344
2022-03-03	177.75	180.00	165.10	168.15	1,897,432
2022-03-02	170.00	182.55	167.95	176.25	2,476,139
2022-03-01	179.95	183.20	168.95	168.95	2,018,828
2022-02-28	178.95	182.05	176.50	180.40	2,828,387
2022-02-25	180.70	187.65	179.20	183.30	1,795,444
2022-02-24	189.85	194.15	182.15	184.80	1,851,370
2022-02-23	185.55	200.40	183.35	193.50	5,073,155
2022-02-22	200.00	207.70	188.30	188.85	8,518,687
2022-02-21	240.20	240.20	225.40	225.40	2,497,748
2022-02-18	236.20	238.50	232.00	234.10	1,452,624
2022-02-17	240.40	249.70	234.00	236.20	2,972,035
2022-02-16	239.00	244.70	236.50	244.70	1,397,344
2022-02-15	246.30	246.30	229.60	236.00	2,446,971
2022-02-14	241.50	243.80	237.70	239.40	1,477,522
2022-02-11	240.00	245.60	233.90	243.90	1,012,538
2022-02-10	234.60	239.50	232.90	237.80	2,273,040
2022-02-09	226.00	237.10	226.00	232.90	1,175,875
2022-02-08	222.20	231.30	222.20	226.50	854,009
2022-02-07	222.40	230.30	222.40	226.50	2,742,783
2022-02-04	212.90	231.60	212.90	229.00	2,341,849
2022-02-03	224.00	224.30	217.40	218.40	2,310,290
2022-02-02	226.00	228.50	217.80	217.80	2,529,472
2022-02-01	229.40	229.40	216.40	222.60	4,054,565
2022-01-31	231.90	231.90	222.40	222.40	3,309,800
2022-01-28	229.50	234.30	228.20	231.20	2,839,609
2022-01-27	241.40	241.40	231.10	235.00	2,350,615
2022-01-26	226.40	240.70	226.40	234.10	3,368,659
2022-01-25	225.50	236.70	225.50	232.00	1,805,014
2022-01-24	229.20	235.40	221.40	226.00	3,302,220
2022-01-21	229.20	235.90	226.80	235.00	4,247,905
2022-01-20	230.10	235.60	225.90	231.00	3,347,109
2022-01-19	245.00	245.00	229.20	231.10	4,075,242
2022-01-18	243.60	248.50	240.40	240.50	4,215,292
2022-01-17	243.60	250.10	243.10	247.20	4,044,294
2022-01-14	240.00	246.60	235.30	242.40	4,332,785
2022-01-13	219.90	253.30	214.00	240.00	19,886,263
2022-01-12	210.20	210.20	198.75	199.20	2,177,229
2022-01-11	200.00	205.90	200.00	205.90	1,853,542
2022-01-10	213.70	213.70	201.90	202.40	1,234,441
2022-01-07	205.50	209.40	205.50	206.50	1,521,315
2022-01-06	200.30	208.50	198.65	206.70	1,688,294
2022-01-05	204.70	204.70	198.10	203.10	1,103,570
2022-01-04	196.60	203.40	196.15	201.50	2,219,207
2022-01-03	191.10	191.10	191.10	191.10	0
2021-12-31	185.00	191.10	185.00	191.10	395,802
2021-12-30	185.00	189.35	185.00	188.75	2,057,383
2021-12-29	188.10	191.55	187.45	188.00	986,417
2021-12-28	189.80	189.80	189.80	189.80	0
2021-12-27	189.80	189.80	189.80	189.80	0
2021-12-24	190.40	190.70	185.10	189.80	727,934
2021-12-23	185.75	188.50	184.60	186.70	1,727,732
2021-12-22	184.70	191.20	184.30	188.60	749,831
2021-12-21	187.00	192.10	183.10	187.50	1,772,449
2021-12-20	185.35	187.00	178.45	185.65	1,369,103
2021-12-17	171.90	186.65	171.90	185.70	2,928,503
2021-12-16	179.75	187.00	179.35	187.00	3,018,072
2021-12-15	183.50	185.40	176.75	177.80	2,904,741
2021-12-14	181.05	187.35	179.55	186.40	2,651,090
2021-12-13	186.45	196.15	181.00	181.60	1,786,478
2021-12-10	188.35	192.85	186.40	192.40	2,143,230
2021-12-09	189.60	194.35	188.65	191.35	1,386,317
2021-12-08	191.05	193.25	185.75	193.25	1,901,675
2021-12-07	183.50	195.15	183.50	195.15	1,398,446
2021-12-06	184.05	189.50	181.40	189.05	1,991,037
2021-12-03	198.50	198.75	183.10	183.40	2,272,326
2021-12-02	201.50	201.50	192.85	196.00	1,592,432
2021-12-01	202.30	207.40	199.70	202.00	2,569,563
2021-11-30	198.15	205.90	197.50	201.50	3,048,933
2021-11-29	202.90	207.10	200.70	201.00	1,835,289
2021-11-26	206.90	206.90	198.65	200.10	3,582,501
2021-11-25	219.40	219.40	211.00	211.00	1,249,953
2021-11-24	210.00	214.50	208.00	214.50	1,614,277
2021-11-23	202.50	209.30	201.80	207.60	892,184
2021-11-22	206.90	208.40	204.00	207.80	1,055,799
2021-11-19	206.80	208.50	202.70	206.00	4,504,836
2021-11-18	207.50	207.50	199.35	206.50	2,306,652
2021-11-17	204.50	210.60	203.80	208.20	6,388,272
2021-11-16	200.00	207.70	200.00	204.90	2,063,411
2021-11-15	194.25	199.70	192.10	199.70	2,297,711
2021-11-12	192.60	197.90	181.45	191.90	9,289,380
2021-11-11	201.20	204.00	196.70	201.00	1,091,482
2021-11-10	197.00	204.10	197.00	202.10	1,198,774
2021-11-09	205.30	205.30	195.75	197.85	2,007,695
2021-11-08	211.30	211.30	201.60	203.80	718,533
2021-11-05	198.00	208.40	198.00	206.50	1,348,859
2021-11-04	206.50	206.50	198.20	200.00	1,260,261
2021-11-03	200.00	205.00	194.70	201.50	2,010,651
2021-11-02	206.40	211.90	199.00	199.00	2,681,806
2021-11-01	210.00	215.30	209.60	211.90	1,198,362
2021-10-29	224.80	224.80	213.30	213.50	2,159,605
2021-10-28	228.00	228.00	217.50	217.50	1,217,716
2021-10-27	233.00	233.00	223.10	226.30	1,368,699
2021-10-26	232.00	232.80	226.20	227.60	994,276
2021-10-25	231.50	231.50	225.10	229.90	1,524,337
2021-10-22	225.50	229.40	221.90	225.50	1,158,021
2021-10-21	232.50	238.80	229.00	230.20	1,401,999
2021-10-20	233.40	237.90	226.30	236.60	1,919,275
2021-10-19	222.20	232.80	222.20	227.60	1,503,597
2021-10-18	219.70	229.80	219.70	225.00	1,924,366
2021-10-15	219.00	225.50	215.50	223.10	1,437,144
2021-10-14	227.80	227.80	218.20	218.20	1,057,594
2021-10-13	223.00	225.40	217.00	222.70	972,300
2021-10-12	231.90	233.50	224.20	225.10	4,669,935
2021-10-11	232.90	241.50	232.90	235.40	1,995,473
2021-10-08	229.90	239.80	226.30	239.40	2,141,989
2021-10-07	226.00	226.00	219.00	224.50	1,913,822
2021-10-06	231.60	232.00	221.10	222.10	1,321,074
2021-10-05	229.30	231.40	225.40	230.70	1,262,327
2021-10-04	226.10	234.60	223.50	229.30	1,455,359
2021-10-01	224.80	226.90	223.20	225.50	799,140
2021-09-30	232.00	233.10	225.30	230.10	1,858,964
2021-09-29	235.90	235.90	222.80	225.10	1,114,621
2021-09-28	226.00	234.60	226.00	229.70	1,629,629
2021-09-27	226.00	234.20	225.70	228.10	1,057,160
2021-09-24	216.00	226.30	216.00	223.80	1,280,776
2021-09-23	217.00	222.70	216.50	222.20	1,477,141
2021-09-22	205.00	221.10	205.00	219.40	2,484,274
2021-09-21	206.30	212.10	206.30	206.20	236,557
2021-09-20	204.10	206.60	198.95	206.20	2,181,708
2021-09-17	212.00	214.50	206.30	206.30	3,494,416
2021-09-16	220.30	220.30	213.00	213.20	1,734,694
2021-09-15	227.50	227.50	213.80	217.30	2,578,286
2021-09-14	229.60	232.70	224.00	224.10	1,286,096
2021-09-13	223.00	231.90	223.00	231.20	1,138,663
2021-09-10	238.00	238.00	226.20	226.20	679,642
2021-09-09	240.10	240.10	226.80	232.10	953,630
2021-09-08	240.10	240.40	233.00	235.60	1,452,476
2021-09-07	249.00	249.00	240.30	241.80	672,335
2021-09-06	249.10	249.10	240.80	242.80	1,022,698
2021-09-03	244.10	250.70	242.00	243.00	944,426
2021-09-02	241.10	251.20	241.10	251.10	934,511
2021-09-01	256.30	256.30	245.80	247.50	1,174,270
2021-08-31	253.10	256.50	247.10	249.80	2,180,606
2021-08-30	256.50	256.50	256.50	256.50	0
2021-08-27	263.50	265.60	255.20	256.50	4,030,422
2021-08-26	246.80	253.10	246.80	251.20	1,822,678
2021-08-25	238.50	251.50	231.90	250.00	1,840,624
2021-08-24	231.20	233.30	221.50	233.10	3,989,731
2021-08-23	222.00	234.20	222.00	233.60	1,116,084
2021-08-20	235.10	235.80	226.30	226.50	1,337,819
2021-08-19	232.30	239.40	230.00	234.30	1,126,764
2021-08-18	235.00	238.60	232.60	238.40	1,970,143
2021-08-17	225.80	236.40	225.80	234.50	926,202
2021-08-16	231.10	233.40	228.70	231.20	1,308,749
2021-08-13	228.00	234.60	228.00	234.00	1,074,346
2021-08-12	227.90	236.60	227.90	231.50	1,088,953
2021-08-11	230.30	233.70	229.60	233.70	1,474,225
2021-08-10	219.00	231.00	219.00	230.20	1,222,103
2021-08-09	228.00	228.00	220.40	222.00	1,052,256
2021-08-06	219.30	227.90	219.30	226.70	740,909
2021-08-05	221.60	225.20	218.00	225.20	1,169,285
2021-08-04	220.50	224.70	219.10	220.70	1,209,523
2021-08-03	218.60	226.90	218.20	225.30	1,525,392
2021-08-02	219.20	225.20	217.40	219.60	1,279,599
2021-07-30	214.40	219.70	212.70	218.00	1,732,589
2021-07-29	219.70	226.00	219.70	220.20	1,739,508
2021-07-28	213.40	222.70	213.40	218.50	1,083,847
2021-07-27	210.70	219.30	210.30	218.60	4,191,302
2021-07-26	207.20	217.20	200.60	216.70	1,062,427
2021-07-23	219.70	219.70	208.30	209.30	912,611
2021-07-22	215.70	221.40	213.00	214.20	1,069,430
2021-07-21	201.60	216.60	201.10	215.80	1,908,214
2021-07-20	207.10	209.40	202.10	207.40	2,928,588
2021-07-19	210.00	210.90	197.45	202.50	3,017,971
2021-07-16	218.20	218.20	211.80	213.00	1,793,721
2021-07-15	220.60	220.60	209.90	213.80	1,595,387
2021-07-14	208.80	216.30	208.80	215.10	1,114,844
2021-07-13	214.90	216.60	212.50	213.30	1,374,142
2021-07-12	218.60	218.60	212.20	214.30	903,702
2021-07-09	211.00	220.50	210.70	219.90	1,751,366
2021-07-08	215.90	217.00	208.90	214.70	1,803,270
2021-07-07	226.50	226.50	215.90	217.60	2,201,646
2021-07-06	226.50	230.30	221.10	221.10	2,074,617
2021-07-05	223.80	226.60	223.50	226.60	1,294,844
2021-07-02	229.00	231.30	224.60	225.10	2,487,435
2021-07-01	220.70	228.10	220.40	228.00	2,288,393
2021-06-30	215.30	221.60	213.00	219.70	3,059,183
2021-06-29	217.90	220.00	211.50	215.00	1,950,196
2021-06-28	222.50	222.50	212.30	212.30	2,083,275
2021-06-25	214.00	222.10	206.50	217.20	2,561,893
2021-06-24	227.00	229.80	206.60	206.60	6,095,037
2021-06-23	226.40	231.60	226.10	229.00	1,666,342
2021-06-22	224.00	228.30	221.20	226.40	1,977,108
2021-06-21	223.80	227.30	219.50	222.00	2,825,938
2021-06-18	243.20	243.20	228.50	228.50	2,516,528
2021-06-17	239.10	246.50	236.80	236.80	2,780,066
2021-06-16	253.90	253.90	241.00	241.20	1,443,706
2021-06-15	250.50	253.00	245.30	247.20	2,172,109
2021-06-14	244.00	250.80	244.00	248.10	809,857
2021-06-11	248.20	255.00	247.00	247.00	989,150
2021-06-10	254.20	258.80	251.50	253.80	1,294,287
2021-06-09	255.00	256.90	253.80	253.90	705,126
2021-06-08	258.10	258.10	251.70	255.60	757,543
2021-06-07	257.60	261.20	253.60	257.10	1,216,818
2021-06-04	260.00	260.60	255.00	256.10	1,553,323
2021-06-03	260.00	260.60	253.90	256.20	1,052,098
2021-06-02	260.00	260.00	248.30	255.50	1,243,558
2021-06-01	246.60	254.90	246.60	254.00	2,222,394
2021-05-28	251.00	252.00	244.50	244.90	1,551,713
2021-05-27	247.70	251.90	246.20	250.00	2,878,344
2021-05-26	250.30	251.10	245.80	251.00	985,012
2021-05-25	251.90	256.90	249.60	249.60	956,810
2021-05-24	248.20	254.20	248.20	253.00	653,673
2021-05-21	254.80	255.40	250.20	252.40	2,501,528
2021-05-20	264.50	264.50	250.30	253.80	3,060,555
2021-05-19	258.50	263.10	254.70	257.00	1,419,900
2021-05-18	273.00	275.70	263.70	265.10	1,248,914
2021-05-17	271.00	272.80	264.80	270.90	771,246
2021-05-14	264.90	271.80	262.90	271.10	1,077,862
2021-05-13	278.30	281.00	267.10	267.20	4,695,444
2021-05-12	279.30	286.30	268.90	285.20	1,393,779
2021-05-11	282.90	283.10	269.00	273.30	1,066,638
2021-05-10	274.80	281.90	274.80	280.80	1,382,703
2021-05-07	274.40	281.20	272.30	274.80	970,891
2021-05-06	280.70	283.80	274.40	276.30	2,716,527
2021-05-05	277.10	281.90	271.50	274.70	1,332,039
2021-05-04	287.00	293.00	278.20	278.20	2,063,789
2021-04-30	282.00	285.70	274.00	281.60	2,570,445
2021-04-29	273.00	282.10	271.20	276.90	1,804,290
2021-04-28	260.00	270.60	260.00	270.60	955,598
2021-04-27	275.00	275.00	262.80	264.10	1,342,246
2021-04-26	264.00	273.30	261.90	273.20	1,153,298
2021-04-23	260.80	266.40	260.40	263.00	1,076,221
2021-04-22	262.10	268.30	257.60	263.60	2,093,890
2021-04-21	261.60	262.40	251.90	259.40	9,624,063
2021-04-20	268.10	273.20	256.00	256.00	1,614,544
2021-04-19	267.00	274.10	267.00	273.00	920,507
2021-04-16	268.40	276.40	268.40	269.50	827,778
2021-04-15	266.90	280.10	266.90	272.70	1,451,884
2021-04-14	272.10	275.30	264.60	275.20	1,282,454
2021-04-13	270.60	271.20	267.20	270.60	908,018
2021-04-12	267.00	272.20	265.60	270.50	1,297,716
2021-04-09	271.00	275.70	266.70	269.50	1,378,356
2021-04-08	264.70	270.50	263.10	270.50	2,003,548
2021-04-07	273.10	277.40	268.00	270.60	1,693,855
2021-04-06	267.10	268.80	263.70	265.00	3,501,326
2021-04-01	273.70	273.70	264.30	266.80	2,116,132
2021-03-31	274.80	278.10	269.50	270.60	2,769,032
2021-03-30	274.40	284.20	272.30	276.80	1,656,947
2021-03-29	281.10	284.90	274.00	278.20	2,787,925
2021-03-26	268.40	290.30	267.00	289.70	2,367,949
2021-03-25	271.90	272.60	261.00	268.60	1,382,122
2021-03-24	273.00	278.00	268.50	274.20	2,347,978
2021-03-23	277.00	280.00	268.10	272.90	1,970,940
2021-03-22	280.60	284.40	276.40	280.50	1,238,145
2021-03-19	276.30	286.60	272.80	283.50	3,013,824
2021-03-18	287.60	298.20	279.20	281.40	2,145,796
2021-03-17	300.00	303.50	291.40	291.40	3,523,210
2021-03-16	319.30	320.10	296.00	301.10	2,799,629
2021-03-15	319.30	326.50	314.10	317.20	1,291,932
2021-03-12	313.30	320.60	313.30	320.00	1,248,060
2021-03-11	321.20	324.50	316.60	320.00	1,386,799
2021-03-10	329.70	329.70	316.40	319.20	1,989,690
2021-03-09	332.30	342.60	327.60	330.60	1,342,205
2021-03-08	330.40	338.00	325.80	327.10	1,719,551
2021-03-05	307.60	337.60	307.60	321.50	2,339,033
2021-03-04	301.80	313.20	301.80	310.30	1,379,161
2021-03-03	300.20	311.70	300.20	306.60	1,098,409
2021-03-02	306.30	311.40	300.80	303.90	1,245,495
2021-03-01	302.60	313.40	302.50	311.60	1,128,695
2021-02-26	302.40	304.50	297.90	299.10	1,891,500
2021-02-25	313.10	318.70	306.30	310.00	1,312,737
2021-02-24	295.00	309.40	294.30	309.40	1,914,189
2021-02-23	304.80	317.10	292.20	298.10	2,768,243
2021-02-22	285.00	298.90	283.60	297.30	1,545,205
2021-02-19	288.50	292.70	285.00	288.00	2,340,602
2021-02-18	305.70	310.70	293.70	293.70	1,759,586
2021-02-17	304.20	312.90	301.00	302.50	863,806
2021-02-16	319.90	321.50	311.00	311.70	949,769
2021-02-15	306.80	315.50	305.30	314.30	791,877
2021-02-12	291.50	299.50	291.00	299.40	1,165,168
2021-02-11	298.00	302.00	292.50	297.00	1,574,465
2021-02-10	310.00	310.00	296.40	299.70	1,042,638
2021-02-09	305.20	307.90	301.70	302.50	1,352,508
2021-02-08	305.70	305.70	290.70	304.30	2,617,630
2021-02-05	303.20	306.00	296.80	300.80	1,398,901
2021-02-04	313.90	314.00	299.60	299.80	1,574,798
2021-02-03	300.00	307.10	298.70	306.70	1,364,866
2021-02-02	286.20	300.40	286.20	300.00	1,079,575
2021-02-01	288.90	293.30	285.30	289.80	1,268,948
2021-01-29	290.00	299.80	279.90	293.00	4,385,120
2021-01-28	278.70	289.50	276.10	285.50	2,522,240
2021-01-27	282.50	286.10	275.80	282.80	3,897,686
2021-01-26	275.00	291.70	271.70	281.60	1,867,956
2021-01-25	301.40	301.40	278.00	278.00	4,319,176
2021-01-22	306.00	307.00	289.90	294.80	2,261,710
2021-01-21	307.50	319.40	307.50	309.70	1,730,859
2021-01-20	319.70	323.00	309.50	313.90	3,014,626
2021-01-19	339.30	342.20	325.20	328.90	1,716,197
2021-01-18	331.90	351.40	331.90	349.00	875,980
2021-01-15	340.00	342.90	326.20	338.30	3,296,224
2021-01-14	346.90	353.30	340.40	350.80	2,190,358
2021-01-13	350.50	362.30	350.50	353.30	844,310
2021-01-12	353.00	361.20	347.30	358.30	1,302,262
2021-01-11	359.00	359.20	347.10	347.80	918,809
2021-01-08	358.90	367.20	357.20	359.70	1,445,993
2021-01-07	363.80	364.30	356.00	360.50	1,307,798
2021-01-06	343.20	357.70	338.60	356.90	1,413,182
2021-01-05	314.90	338.80	314.90	338.80	1,308,334
2021-01-04	316.20	326.70	314.00	316.90	1,804,978
2020-12-31	311.20	317.10	310.20	310.20	491,984
2020-12-30	325.80	325.80	315.00	317.80	1,145,346
2020-12-29	333.50	333.50	311.50	316.30	1,319,103
2020-12-24	318.30	325.70	316.30	324.00	524,775
2020-12-23	304.30	318.10	300.80	316.90	890,778
2020-12-22	297.70	306.90	297.60	302.80	706,401
2020-12-21	308.20	308.70	288.00	302.20	1,859,341
2020-12-18	325.20	330.10	315.60	316.30	3,102,578
2020-12-17	328.80	328.80	315.60	328.10	1,732,381
2020-12-16	313.80	326.10	313.80	322.40	7,463,213
2020-12-15	307.10	320.80	302.60	318.60	2,129,677
2020-12-14	325.40	328.40	310.00	312.40	1,923,180
2020-12-11	322.10	327.60	317.80	319.10	1,792,020
2020-12-10	311.20	321.90	307.70	320.00	1,400,532
2020-12-09	315.00	328.10	315.00	320.00	1,099,007
2020-12-08	318.10	323.10	314.40	319.80	1,344,075
2020-12-07	324.50	329.60	312.20	326.40	3,781,226
2020-12-04	311.20	330.30	311.20	324.70	1,888,076
2020-12-03	307.30	317.20	307.30	314.50	1,940,139
2020-12-02	301.90	315.10	292.80	311.40	2,857,601
2020-12-01	291.70	311.50	291.70	307.50	2,238,715
2020-11-30	298.10	299.60	289.50	298.00	3,893,179
2020-11-27	300.10	300.10	289.00	296.60	2,894,920
2020-11-26	306.50	306.50	291.10	298.70	1,430,010
2020-11-25	322.30	324.00	297.60	300.50	4,467,238
2020-11-24	281.00	316.10	281.00	316.00	3,710,211
2020-11-23	271.70	283.20	271.70	282.70	1,755,932
2020-11-20	268.50	276.40	264.50	267.60	1,460,057
2020-11-19	272.50	276.80	265.80	266.90	3,065,114
2020-11-18	286.60	288.20	274.10	275.20	2,167,151
2020-11-17	290.90	298.70	287.30	289.50	2,107,478
2020-11-16	280.00	297.20	277.50	296.70	1,760,989
2020-11-13	263.70	276.90	262.40	272.20	1,485,290
2020-11-12	261.40	273.70	260.10	269.80	2,288,353
2020-11-11	261.70	274.50	258.90	267.20	2,502,012
2020-11-10	245.00	268.30	245.00	264.40	2,363,399
2020-11-09	220.10	249.20	220.10	248.50	3,074,188
2020-11-06	223.40	223.40	216.30	216.90	5,132,671
2020-11-05	215.00	223.60	213.20	217.80	1,565,889
2020-11-04	211.60	218.10	210.60	215.00	2,006,151
2020-11-03	215.90	227.00	214.80	216.80	2,027,544
2020-11-02	210.20	219.30	209.70	219.30	1,688,722
2020-10-30	202.10	214.40	201.50	212.10	1,811,506
2020-10-29	208.00	216.40	204.70	204.70	4,728,859
2020-10-28	208.20	215.00	202.30	211.90	2,044,571
2020-10-27	215.70	219.00	211.40	212.90	1,796,120
2020-10-26	221.40	223.80	217.40	219.30	1,087,297
2020-10-23	217.70	231.90	217.70	224.50	1,409,112
2020-10-22	216.30	221.00	213.30	219.00	1,162,866
2020-10-21	227.00	227.00	218.20	219.40	3,421,460
2020-10-20	215.70	227.10	215.70	222.00	1,420,492
2020-10-16	211.90	216.90	208.80	215.50	1,883,773
2020-10-15	216.10	216.10	202.90	208.30	3,359,097
2020-10-14	214.00	216.60	211.30	215.70	1,567,850
2020-10-13	219.40	220.90	212.70	212.70	2,024,068
2020-10-12	216.10	222.20	213.10	213.30	1,781,365
2020-10-09	213.00	225.50	213.00	220.90	4,024,157
2020-10-08	216.10	221.80	215.20	218.50	1,618,972
2020-10-07	217.20	226.20	217.20	219.50	1,325,985
2020-10-06	211.90	227.50	211.90	220.90	1,664,290
2020-10-05	209.50	217.20	209.50	215.00	1,139,781
2020-10-02	203.50	208.30	201.50	208.30	1,634,565
2020-10-01	217.20	218.10	207.70	207.70	1,674,245
2020-09-30	210.00	216.80	210.00	212.80	1,779,674
2020-09-29	220.00	220.00	210.50	210.50	1,487,014
2020-09-28	207.80	218.80	204.80	217.00	2,047,464
2020-09-25	199.55	208.40	199.55	206.20	1,216,885
2020-09-24	204.40	211.50	198.30	203.00	3,692,017
2020-09-23	211.90	213.90	208.20	208.40	3,201,224
2020-09-22	219.20	219.20	207.60	209.70	2,389,700
2020-09-21	230.70	230.70	214.80	215.40	3,153,056
2020-09-18	233.30	233.70	227.60	232.80	12,878,746
2020-09-17	222.90	233.60	221.20	232.30	1,347,761
2020-09-16	225.40	225.80	219.00	225.80	4,467,311
2020-09-15	228.00	228.00	219.80	224.80	4,314,691
2020-09-14	220.30	227.00	219.00	224.40	2,685,173
2020-09-11	222.70	225.70	218.60	222.60	3,478,960
2020-09-10	230.00	231.60	227.10	232.80	760,113
2020-09-09	233.00	236.10	226.60	232.80	2,004,289
2020-09-08	229.00	235.80	225.50	229.10	2,372,766
2020-09-07	229.00	235.20	229.00	231.80	1,369,871
2020-09-04	236.60	236.80	229.80	230.60	2,088,337
2020-09-03	223.70	236.70	223.00	231.25	2,066,103
2020-09-02	240.40	240.70	231.70	232.70	3,242,544
2020-09-01	247.60	247.60	235.90	238.40	3,111,968
2020-08-28	236.90	251.50	236.10	250.95	2,148,206
2020-08-27	231.60	238.60	230.00	234.80	1,932,780
2020-08-26	230.00	240.30	227.20	236.80	1,527,054
2020-08-25	235.90	238.20	230.80	231.75	1,845,350
2020-08-24	222.10	235.00	217.50	234.55	1,364,826
2020-08-21	222.80	223.00	212.70	219.90	1,440,716
2020-08-20	220.70	224.20	216.90	217.90	1,242,876
2020-08-19	228.00	234.30	221.40	223.90	1,963,818
2020-08-18	218.80	234.50	213.70	222.90	2,666,393
2020-08-17	211.30	216.90	210.10	212.60	1,750,449
2020-08-14	215.60	218.60	210.90	216.05	1,309,854
2020-08-13	219.70	228.10	219.50	220.90	891,728
2020-08-12	231.00	231.70	225.10	226.20	3,569,599
2020-08-11	223.00	229.20	223.00	227.30	1,418,065
2020-08-10	209.80	218.30	208.00	217.45	1,040,868
2020-08-07	203.20	206.20	198.80	204.45	937,496
2020-08-06	212.00	212.40	204.20	208.00	1,226,114
2020-08-05	200.50	212.70	200.50	210.45	2,177,720
2020-08-04	197.10	205.60	197.10	199.83	2,300,272
2020-08-03	190.00	200.30	186.95	199.13	1,676,893
2020-07-31	196.30	205.00	191.05	192.90	2,842,100
2020-07-30	195.40	200.70	195.40	199.55	513,635
2020-07-29	203.90	204.00	198.45	199.55	1,935,080
2020-07-28	208.90	212.70	203.50	205.55	1,445,102
2020-07-27	212.90	215.10	206.20	209.00	1,246,453
2020-07-24	213.70	220.70	213.70	217.70	1,394,789
2020-07-23	230.90	230.90	219.10	219.40	2,076,274
2020-07-22	230.70	238.40	223.90	227.60	2,195,711
2020-07-21	231.00	237.20	227.00	233.95	2,074,732
2020-07-20	226.20	230.00	222.50	225.05	857,390
2020-07-17	221.20	226.80	220.90	225.05	2,367,915
2020-07-16	210.40	224.20	209.70	222.00	1,803,279
2020-07-15	206.00	217.40	205.60	215.35	2,792,874
2020-07-14	195.05	206.00	195.05	205.10	1,864,131
2020-07-13	203.80	206.30	199.45	200.35	1,680,839
2020-07-10	191.75	200.90	188.65	199.65	1,735,409
2020-07-09	199.60	200.50	190.00	192.65	2,309,414
2020-07-08	196.95	200.80	196.25	198.00	1,923,822
2020-07-07	200.00	206.90	198.45	200.75	1,353,048
2020-07-06	200.50	208.60	200.50	204.60	4,202,393
2020-07-03	195.00	198.15	189.75	195.18	5,196,500
2020-07-02	200.00	203.30	196.20	200.45	2,060,698
2020-07-01	191.40	205.50	191.40	197.28	1,922,016
2020-06-30	203.80	203.80	188.00	199.20	1,946,356
2020-06-29	196.35	202.00	192.15	199.28	1,220,874
2020-06-26	209.90	209.90	196.15	204.25	1,078,745
2020-06-25	200.00	206.90	194.00	202.15	1,120,861
2020-06-24	220.20	220.20	204.10	221.25	1,020,025
2020-06-23	214.40	224.80	208.00	221.25	1,966,194
2020-06-22	230.70	230.90	207.00	208.70	3,485,669
2020-06-19	243.10	246.80	215.90	224.90	3,931,959
2020-06-18	227.70	233.00	219.50	229.40	4,751,148
2020-06-17	227.80	236.60	227.80	229.50	12,335,082
2020-06-16	220.90	238.50	219.60	229.50	2,493,120
2020-06-15	200.00	211.80	194.35	208.60	2,887,757
2020-06-12	194.20	210.50	189.70	206.30	2,694,377
2020-06-11	212.00	212.00	193.85	194.83	4,109,897
2020-06-10	234.30	240.60	208.50	217.20	6,434,448
2020-06-09	255.00	261.80	230.00	237.65	3,436,739
2020-06-08	248.20	267.20	248.20	259.90	2,902,876
2020-06-05	217.30	248.80	217.30	243.85	3,731,437
2020-06-04	220.60	226.40	215.40	221.75	1,959,666
2020-06-03	216.50	228.40	216.50	222.00	3,103,819
2020-06-02	202.90	213.20	201.90	211.45	2,672,228
2020-06-01	191.05	210.10	191.05	205.75	2,532,841
2020-05-29	210.10	211.80	189.80	214.70	1,875,499
2020-05-28	215.00	221.60	206.90	214.70	2,973,792
2020-05-27	203.60	223.00	202.80	203.85	1,756,764
2020-05-26	194.00	208.80	191.40	203.85	5,399,681
2020-05-22	193.90	193.90	180.20	194.60	1,911,833
2020-05-21	192.80	206.20	191.40	194.60	4,428,572
2020-05-20	192.50	198.10	180.95	196.63	2,290,035
2020-05-19	194.75	207.40	187.50	192.73	4,356,795
2020-05-18	173.00	196.20	173.00	194.80	4,318,740
2020-05-15	167.45	176.55	167.45	172.68	3,065,722
2020-05-14	163.95	168.90	156.95	168.90	3,370,448
2020-05-13	175.10	178.55	166.20	167.73	3,277,984
2020-05-12	176.20	180.70	171.65	176.65	2,873,199
2020-05-11	173.25	179.90	170.30	176.48	2,861,147
2020-05-07	170.85	180.15	170.20	177.95	3,643,606
2020-05-06	174.50	183.05	167.10	167.23	4,827,895
2020-05-05	181.00	187.90	175.55	178.33	6,003,546
2020-05-04	190.05	191.45	173.95	175.98	3,461,997
2020-05-01	200.10	200.10	188.00	192.48	2,954,737
2020-04-30	201.30	213.10	196.15	197.95	2,540,659
2020-04-29	173.85	210.40	173.85	197.95	5,557,038
2020-04-28	164.15	179.75	158.85	157.13	8,752,983
2020-04-27	172.20	172.70	156.60	157.13	3,269,689
2020-04-24	178.50	178.80	167.50	170.95	3,487,922
2020-04-23	170.05	184.65	170.05	179.45	5,770,958
2020-04-22	160.05	173.15	155.00	164.15	4,407,523
2020-04-21	170.80	174.15	156.70	164.15	5,278,565
2020-04-20	187.60	187.95	171.05	172.73	3,638,854
2020-04-17	172.05	190.70	165.15	187.85	5,014,955
2020-04-16	175.85	182.75	166.00	168.53	3,547,827
2020-04-15	196.50	196.50	177.20	179.18	3,695,265
2020-04-14	228.90	228.90	202.70	226.65	1,983,545
2020-04-09	225.50	233.40	215.80	226.65	3,034,097
2020-04-08	210.20	210.90	200.00	210.65	2,794,506
2020-04-07	193.05	216.30	193.05	188.38	2,233,879
2020-04-06	183.60	200.30	172.80	170.05	1,999,059
2020-04-03	171.95	181.30	169.00	171.40	582,477
2020-04-03	171.95	181.30	169.00	170.05	3,641,516
2020-04-02	152.05	174.40	151.80	171.40	7,882,794
2020-04-02	152.05	173.35	151.80	147.35	5,872,006
2020-04-01	143.00	157.85	138.30	148.55	5,757,789
2020-04-01	143.00	157.85	138.30	154.60	3,091,950
2020-03-31	156.40	161.35	148.75	153.75	3,368,831
2020-03-30	164.00	167.00	146.75	168.33	2,064,226
2020-03-27	174.55	174.55	164.95	174.05	1,427,743
2020-03-26	153.35	165.05	151.55	158.18	1,338,065
2020-03-25	146.05	158.70	145.20	143.33	1,715,632
2020-03-24	139.50	154.35	137.70	136.40	2,976,633
2020-03-23	144.45	154.80	132.90	152.45	1,769,863
2020-03-20	156.60	179.45	152.55	137.33	1,789,071
2020-03-19	144.75	163.10	130.50	146.73	5,727,781
2020-03-18	183.45	183.45	145.00	186.60	1,070,481
2020-03-17	215.00	215.00	154.75	209.75	5,004,877
2020-03-16	224.70	224.70	187.60	228.10	1,426,256
2020-03-13	250.00	256.50	235.50	241.60	3,409,763
2020-03-12	250.10	255.80	229.90	252.70	2,533,347
2020-03-11	273.90	279.70	252.50	271.00	3,969,132
2020-03-10	310.00	312.70	249.70	276.05	5,394,642
2020-03-09	258.00	276.60	232.80	324.20	5,387,169
2020-03-06	345.40	346.20	321.60	324.20	3,302,184
2020-03-05	371.90	371.90	349.20	370.55	2,338,479
2020-03-04	363.10	376.50	350.70	357.35	3,563,117
2020-03-03	367.20	375.20	357.80	358.50	3,374,115
2020-03-02	383.60	387.60	349.20	366.25	2,022,679
2020-02-28	358.40	361.60	347.50	375.70	2,332,339
2020-02-27	390.10	390.10	368.60	399.90	1,825,619
2020-02-26	395.20	400.40	380.30	389.30	1,166,628
2020-02-25	404.50	409.20	388.20	402.50	2,233,389
2020-02-24	409.80	411.30	399.60	422.00	1,900,255
2020-02-21	417.20	426.40	413.90	422.00	2,136,468
2020-02-20	410.30	424.00	408.10	422.40	1,922,597
2020-02-19	409.10	409.60	398.50	407.80	2,360,027
2020-02-18	401.60	407.90	396.70	399.10	1,795,232
2020-02-17	407.40	413.30	402.90	411.90	809,025
2020-02-14	405.10	412.10	401.10	402.35	1,743,291
2020-02-13	398.10	409.50	391.90	407.00	2,310,307
2020-02-12	399.80	405.40	392.80	402.00	1,721,333
2020-02-11	380.60	392.10	377.80	391.60	2,670,974
2020-02-10	384.20	388.00	372.30	379.00	2,059,059
2020-02-07	391.10	391.10	364.10	375.00	2,019,456
2020-02-06	393.90	399.00	378.30	381.50	3,116,498
2020-02-05	380.80	388.40	370.40	384.10	7,252,159
2020-02-04	368.50	379.90	366.90	376.00	2,886,497
2020-02-03	377.50	378.70	362.90	365.70	4,638,162
2020-01-31	382.30	387.40	374.70	376.40	1,589,789
2020-01-30	379.70	384.30	371.50	376.40	2,303,795
2020-01-29	376.10	400.00	376.10	388.75	3,093,587
2020-01-28	384.00	389.50	376.40	383.75	2,134,037
2020-01-27	391.00	391.40	370.40	378.20	3,202,011
2020-01-24	398.30	399.90	390.50	391.60	3,401,273
2020-01-23	386.00	391.30	384.70	388.20	2,320,866
2020-01-22	385.50	394.10	385.50	393.15	1,714,013
2020-01-21	397.70	402.10	388.90	391.50	1,548,058
2020-01-20	396.70	405.10	389.30	404.35	2,212,263
2020-01-17	405.90	407.50	392.40	394.60	2,451,369
2020-01-16	388.10	409.90	382.90	397.15	3,600,057
2020-01-15	379.00	383.50	369.00	370.20	1,961,031
2020-01-14	387.90	390.40	377.40	378.85	1,830,547
2020-01-13	380.00	387.80	375.90	386.00	1,802,895
2020-01-10	372.00	381.00	367.90	377.90	1,661,724
2020-01-09	374.20	377.20	363.60	371.40	2,048,681
2020-01-08	403.30	408.20	365.90	373.90	4,376,212
2020-01-07	416.10	416.10	403.70	405.60	1,925,501
2020-01-06	398.20	418.20	394.00	409.85	3,220,489
2020-01-03	393.60	399.20	384.70	394.55	2,109,189
2020-01-02	397.80	401.70	382.90	386.20	2,503,908
2019-12-31	401.80	404.10	397.10	400.65	641,378
2019-12-30	394.10	407.30	391.10	405.85	1,844,660
2019-12-27	405.00	409.20	392.70	394.25	1,181,976
2019-12-24	394.50	402.80	394.40	401.50	316,776
2019-12-23	377.40	394.60	377.40	392.15	1,876,864
2019-12-20	390.60	399.40	379.50	380.00	4,064,289
2019-12-19	388.10	396.90	384.40	393.45	3,424,741
2019-12-18	383.60	393.10	380.70	389.10	4,711,526
2019-12-17	389.00	390.60	377.00	382.00	3,583,243
2019-12-16	380.30	395.80	373.80	390.60	3,203,465
2019-12-13	370.20	399.70	368.40	372.40	3,648,572
2019-12-12	334.70	368.90	334.70	364.55	4,532,191
2019-12-11	333.00	342.90	330.40	339.40	3,502,085
2019-12-10	328.00	329.10	317.40	327.95	3,381,407
2019-12-09	320.00	326.30	316.40	323.80	3,566,187
2019-12-06	321.80	322.50	314.00	322.35	1,575,034
2019-12-05	325.00	329.60	315.90	323.90	2,634,928
2019-12-04	319.60	328.00	314.40	323.90	3,341,134
2019-12-03	343.10	343.10	318.60	322.35	6,298,289
2019-12-02	350.10	352.00	338.70	339.95	2,980,644
2019-11-29	371.20	373.10	351.30	353.00	3,399,383
2019-11-28	366.00	377.10	365.50	371.30	2,117,720
2019-11-27	369.60	378.70	361.10	369.95	3,673,959
2019-11-26	372.10	384.90	361.00	366.25	50,045,464
2019-11-25	356.40	371.50	353.20	371.10	4,063,236
2019-11-22	350.40	363.00	346.60	357.75	4,328,076
2019-11-21	342.80	349.50	331.90	346.30	3,748,450
2019-11-20	351.50	351.50	339.30	349.05	3,576,274
2019-11-19	361.70	369.30	350.40	351.15	2,621,693
2019-11-18	367.40	378.10	357.00	357.25	2,078,218
2019-11-15	361.40	368.00	356.50	366.05	2,165,742
2019-11-14	362.00	371.30	359.30	360.05	3,226,462
2019-11-13	362.00	363.00	353.30	360.15	2,150,524
2019-11-12	372.00	374.70	361.80	368.65	2,713,826
2019-11-11	373.80	378.00	366.30	373.10	2,724,372
2019-11-08	376.20	378.00	364.50	376.00	4,508,438
2019-11-07	353.80	388.30	353.80	380.20	6,482,673
2019-11-06	375.00	378.40	354.80	357.20	4,113,449
2019-11-05	373.20	382.40	370.10	375.15	2,952,756
2019-11-04	341.00	368.10	340.70	367.40	2,650,955
2019-11-01	338.00	339.00	327.00	336.40	3,383,501
2019-10-31	333.80	340.70	322.50	340.30	1,999,558
2019-10-30	343.90	343.90	333.70	335.30	3,399,479
2019-10-29	341.40	346.60	338.60	349.15	1,472,839
2019-10-28	342.00	358.40	337.90	349.15	3,347,431
2019-10-25	346.30	346.60	333.00	339.50	3,183,622
2019-10-24	358.00	358.00	345.30	347.75	2,509,700
2019-10-23	345.60	356.20	345.60	353.40	2,823,113
2019-10-22	355.40	360.60	347.40	351.80	2,168,172
2019-10-21	347.10	359.70	340.80	356.60	2,140,954
2019-10-18	355.00	357.70	345.70	349.55	2,403,460
2019-10-17	351.30	356.20	343.60	355.30	3,590,884
2019-10-16	351.00	361.50	346.30	357.20	3,718,129
2019-10-15	348.20	361.60	340.20	344.60	1,645,197
2019-10-14	341.00	347.50	332.60	344.60	3,632,502
2019-10-11	333.00	349.20	333.00	347.95	4,890,333
2019-10-10	327.90	336.30	325.70	328.90	1,843,890
2019-10-09	339.80	340.50	326.00	328.90	3,410,709
2019-10-08	351.80	351.80	333.00	339.25	4,046,449
2019-10-07	345.50	350.20	340.20	349.45	2,978,650
2019-10-04	354.00	359.90	337.80	350.95	4,757,595
2019-10-03	365.10	370.40	345.80	352.55	3,655,194
2019-10-02	377.60	381.00	369.80	376.20	2,056,870
2019-10-01	379.70	388.30	374.20	376.20	18,575,147
2019-09-30	381.30	384.10	378.40	380.55	2,659,441
2019-09-27	387.40	391.40	379.80	385.05	3,297,110
2019-09-26	396.90	403.20	386.20	387.15	2,406,926
2019-09-25	395.00	400.60	390.00	394.95	1,878,717
2019-09-24	413.50	419.60	403.10	405.85	1,849,978
2019-09-23	429.30	429.30	404.60	413.70	2,513,743
2019-09-20	425.50	431.40	416.20	427.95	7,860,948
2019-09-19	413.60	442.10	413.60	427.05	3,034,876
2019-09-18	430.40	440.00	418.70	423.05	2,485,350
2019-09-17	455.20	457.20	422.00	430.60	5,643,769
2019-09-16	428.10	459.70	426.30	451.95	3,464,822
2019-09-13	409.70	424.00	409.30	414.20	2,195,414
2019-09-12	430.00	431.70	409.00	413.95	3,644,170
2019-09-11	425.80	452.40	425.80	430.95	3,667,475
2019-09-10	394.90	428.00	394.90	423.65	3,080,984
2019-09-09	389.10	397.20	384.70	392.80	2,257,103
2019-09-06	389.80	390.30	375.90	384.15	2,997,642
2019-09-05	365.80	392.20	362.20	390.90	3,745,385
2019-09-04	360.30	368.30	356.50	356.70	2,848,575
2019-09-03	359.60	364.40	352.70	358.45	2,413,798
2019-09-02	380.00	380.10	358.40	364.10	2,307,898
2019-08-30	360.60	385.20	360.10	375.00	2,634,421
2019-08-29	360.10	365.30	353.00	368.75	2,517,726
2019-08-28	396.10	396.90	364.90	368.75	5,625,651
2019-08-27	393.70	396.30	384.70	390.45	3,698,170
2019-08-23	402.40	405.00	382.60	401.95	1,943,237
2019-08-22	409.90	412.40	392.70	401.95	3,739,308
2019-08-21	435.30	435.30	406.00	414.25	4,326,958
2019-08-20	453.20	462.20	426.70	433.30	3,053,582
2019-08-19	440.40	450.80	438.50	448.90	2,078,243
2019-08-16	438.90	440.40	428.50	432.55	1,547,651
2019-08-15	445.30	445.30	426.30	430.60	2,606,055
2019-08-14	462.40	467.20	438.30	439.50	1,548,752
2019-08-13	461.30	474.00	454.90	472.30	2,377,945
2019-08-12	468.60	470.60	460.80	462.75	1,639,646
2019-08-09	478.50	478.50	456.80	463.40	1,477,281
2019-08-08	474.20	482.30	469.00	474.50	1,365,144
2019-08-07	475.00	475.40	458.60	463.55	2,426,250
2019-08-06	473.80	493.00	469.60	476.85	2,832,333
2019-08-05	478.30	478.30	465.80	473.45	4,043,129
2019-08-02	501.40	506.40	484.50	490.60	2,822,669
2019-08-01	524.40	533.20	512.80	516.00	3,192,792
2019-07-31	545.00	555.80	531.00	534.40	2,684,848
2019-07-30	553.20	556.00	540.60	543.10	1,327,335
2019-07-29	544.00	554.80	544.00	547.30	1,616,142
2019-07-26	550.60	560.80	547.80	552.70	1,120,704
2019-07-25	553.20	557.60	544.00	552.70	2,552,760
2019-07-24	549.00	553.60	540.00	550.50	2,866,614
2019-07-23	526.60	543.80	523.80	542.00	1,773,503
2019-07-22	512.20	525.20	508.00	520.60	1,924,401
2019-07-19	509.00	512.20	500.00	511.40	1,538,827
2019-07-18	512.80	515.80	500.60	502.30	2,723,288
2019-07-17	522.60	528.20	512.20	518.50	1,967,227
2019-07-16	514.20	528.40	514.20	527.50	1,378,045
2019-07-15	522.20	526.00	511.20	519.10	2,181,669
2019-07-12	517.00	528.40	511.80	519.90	2,304,433
2019-07-11	494.30	517.20	494.30	512.30	2,083,152
2019-07-10	484.60	495.00	481.80	491.10	2,817,004
2019-07-09	491.00	491.00	477.70	481.90	2,131,517
2019-07-08	486.40	497.80	486.00	494.05	1,709,039
2019-07-05	488.40	494.60	473.90	488.10	2,409,186
2019-07-04	469.10	477.80	466.40	475.40	1,287,198
2019-07-03	469.90	472.70	459.10	471.25	2,195,945
2019-07-02	479.70	480.40	460.70	461.10	3,961,842
2019-07-01	460.00	479.90	458.70	474.45	3,134,957
2019-06-28	449.00	455.80	445.00	451.75	3,145,844
2019-06-27	443.50	451.30	435.90	448.25	2,303,395
2019-06-26	438.00	448.90	434.80	445.05	3,101,552
2019-06-25	417.20	417.90	409.10	414.20	2,854,325
2019-06-24	424.70	430.90	415.60	419.55	2,196,923
2019-06-21	420.10	426.60	416.10	418.00	1,595,680
2019-06-20	407.70	418.10	401.10	418.00	3,329,463
2019-06-19	406.40	408.70	393.80	399.65	2,746,711
2019-06-18	396.00	409.50	390.40	406.80	2,855,122
2019-06-17	397.50	399.60	389.50	395.25	1,596,651
2019-06-14	397.80	409.00	396.70	399.60	2,245,795
2019-06-13	390.10	400.60	386.60	399.35	2,683,554
2019-06-12	402.00	404.00	388.30	391.85	2,539,205
2019-06-11	401.70	409.20	400.20	407.25	2,388,804
2019-06-10	408.20	411.90	400.50	405.10	942,275
2019-06-07	400.20	408.50	394.80	400.50	1,589,337
2019-06-06	401.80	404.40	391.00	396.75	2,888,595
2019-06-05	412.70	415.00	400.20	402.25	2,697,879
2019-06-04	391.60	414.50	385.90	413.85	2,122,659
2019-06-03	385.00	392.10	379.90	387.65	3,196,652
2019-05-31	404.60	404.60	388.30	413.20	1,646,417
2019-05-30	411.30	418.50	407.20	413.20	2,118,640
2019-05-29	411.90	417.80	400.80	402.65	1,378,313
2019-05-28	414.90	423.90	411.70	415.35	4,078,034
2019-05-24	422.60	424.30	402.10	406.60	2,325,727
2019-05-23	431.90	433.90	416.70	419.20	4,616,616
2019-05-22	458.20	458.50	436.20	439.05	2,148,142
2019-05-21	451.50	460.60	450.30	453.55	1,993,059
2019-05-20	450.30	461.80	448.90	449.65	2,021,647
2019-05-17	459.70	459.70	448.50	452.30	1,436,815
2019-05-16	447.80	459.30	444.60	458.05	1,700,912
2019-05-15	452.20	454.20	436.80	443.15	1,824,240
2019-05-14	443.90	452.70	443.90	451.55	2,129,111
2019-05-13	446.20	453.00	440.30	443.35	2,374,761
2019-05-10	449.00	451.70	443.20	446.90	2,711,659
2019-05-09	453.50	453.50	437.50	441.90	2,711,639
2019-05-08	444.60	455.10	443.20	445.35	1,745,617
2019-05-07	467.30	467.30	437.70	440.60	2,956,252
2019-05-03	460.80	465.00	450.90	459.95	1,985,465
2019-05-02	463.80	472.20	456.20	457.15	3,933,544
2019-05-01	472.60	482.20	466.80	470.30	1,362,314
2019-04-30	484.40	487.10	470.50	472.05	3,912,366
2019-04-29	493.20	496.00	485.00	486.65	1,854,887
2019-04-26	511.80	512.60	490.40	492.25	3,300,555
2019-04-25	516.20	524.00	512.20	514.40	1,940,581

Share	Price	Change
T42 Iot Track. (TRAC)	4.00	33.33%
Cordel Group (CRDL)	4.75	25%
Inspirit Energy (INSP)	0.01	17.65%
Anglo American (AAL)	2,572.50	16.67%
Merit Group (MRIT)	62.00	15.89%

Share	Price	Change
Seed Innov (SEED)	2.10	-27.59%
Destiny Pharma. (DEST)	16.75	-22.09%
R&Q Insurance (RQIH)	2.40	-20.66%
Ukrproduct (UKR)	2.00	-19.68%
Indus Gas (INDI)	12.90	-19.38%

Share	Price	Volume
Cap-xx (CPX)	0.0925	868,100,085
Echo Energy (ECHO)	0.0039	382,870,793
Baron Oil (BOIL)	0.065	234,206,255
Tower Resources (TRP)	0.0195	142,990,060
Barclays (BARC)	205.10	129,384,048