Xus Treasury Share History

Xus Treasury Share Price history. The following table shows end-of-day data XUTD historical share prices for Xus Treasury, 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.

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

Date	Open	High	Low	Close	Volume
2024-04-18	188.13	188.18	188.13	187.48	6,176
2024-04-17	187.22	187.52	187.22	187.52	0
2024-04-16	187.32	187.32	187.12	187.22	193
2024-04-15	188.18	188.18	187.41	187.41	3,277
2024-04-12	188.89	188.89	188.89	188.65	76,897
2024-04-11	188.04	188.04	187.83	187.82	264
2024-04-10	190.38	190.38	190.38	188.71	3,187
2024-04-09	189.42	190.17	189.42	190.17	0
2024-04-08	189.10	189.10	189.10	189.42	186,702
2024-04-05	190.42	190.57	189.97	190.01	78
2024-04-04	190.11	190.11	190.11	190.36	1
2024-04-03	190.11	190.11	190.11	189.85	9,410
2024-04-02	190.72	190.73	189.81	189.99	12,590
2024-04-01	191.98	191.98	191.98	191.98	0
2024-03-29	191.98	191.98	191.98	191.98	0
2024-03-28	191.98	192.11	191.98	191.98	9,419
2024-03-27	191.15	191.77	191.15	191.77	15,791
2024-03-26	191.36	191.36	191.36	191.15	12,647
2024-03-25	191.50	191.50	191.04	191.08	3,454
2024-03-22	190.86	191.50	190.86	191.50	0
2024-03-21	191.26	191.27	190.72	190.86	134
2024-03-20	190.67	190.69	190.67	190.69	4
2024-03-19	190.30	190.30	190.30	190.28	1
2024-03-18	190.16	190.20	190.16	189.92	26
2024-03-15	190.56	190.60	190.38	190.38	191
2024-03-14	191.33	191.52	190.65	190.48	117
2024-03-13	191.80	191.80	191.49	191.49	22,505
2024-03-12	192.59	192.59	191.80	191.80	10,387
2024-03-11	192.76	192.77	192.47	192.47	8
2024-03-08	192.38	192.56	192.38	192.56	0
2024-03-07	192.26	192.38	192.25	192.38	17
2024-03-06	191.99	192.28	191.98	192.28	3,413
2024-03-05	191.39	191.77	191.39	191.77	189
2024-03-04	191.21	191.21	190.94	190.94	18
2024-03-01	190.77	191.15	190.33	191.12	6,573
2024-02-29	190.49	190.49	190.49	190.76	27,280
2024-02-28	190.09	190.09	189.98	189.98	192
2024-02-27	190.19	190.19	189.97	190.01	91
2024-02-26	190.63	190.63	190.02	190.03	57
2024-02-23	189.25	190.14	189.25	190.14	19,100
2024-02-22	189.68	189.77	189.63	189.63	363
2024-02-21	190.13	190.17	190.13	189.81	2
2024-02-20	192.93	192.93	192.90	192.90	96
2024-02-19	192.33	192.33	192.02	192.02	6
2024-02-16	192.53	192.53	192.21	192.21	588
2024-02-15	192.99	193.22	192.86	192.86	1,353
2024-02-14	192.47	192.47	192.43	192.43	0
2024-02-13	193.53	193.58	192.13	192.47	51
2024-02-12	193.69	193.80	193.69	193.40	3
2024-02-09	193.80	193.80	193.53	193.44	501
2024-02-08	194.18	194.19	193.74	193.74	4,016
2024-02-07	194.34	194.59	194.34	194.59	205
2024-02-06	193.86	193.86	193.86	194.27	47
2024-02-05	194.59	194.59	193.62	193.58	8,189
2024-02-02	196.61	196.61	196.61	195.05	11
2024-02-01	196.13	197.36	196.13	197.36	20,404
2024-01-31	195.10	195.86	195.10	195.86	75,064
2024-01-30	194.84	194.84	194.60	194.60	30
2024-01-29	194.04	194.11	194.04	194.09	54
2024-01-26	193.50	193.67	193.50	193.67	76
2024-01-25	193.34	193.84	193.34	193.84	10,303
2024-01-24	194.21	194.21	193.60	193.60	42
2024-01-23	193.78	193.78	193.70	193.37	177
2024-01-22	193.71	194.10	193.71	194.01	74
2024-01-19	193.23	193.47	193.23	193.47	662
2024-01-18	194.28	194.28	193.69	193.69	10,353
2024-01-17	194.59	194.59	194.03	194.03	7,222
2024-01-16	195.29	195.36	194.82	194.82	226
2024-01-15	195.53	195.53	195.21	195.39	3,268
2024-01-12	195.13	195.95	195.11	195.95	314
2024-01-11	195.32	195.32	194.71	194.71	142
2024-01-10	195.20	195.27	194.89	194.89	2,231
2024-01-09	194.68	194.88	194.68	194.88	4
2024-01-08	194.36	195.33	194.36	195.33	348
2024-01-05	194.69	195.16	194.61	195.16	104
2024-01-04	195.40	195.40	195.23	195.23	0
2024-01-03	195.42	195.42	195.07	195.40	189
2024-01-02	195.77	195.77	195.71	195.75	262
2024-01-01	196.27	196.27	196.27	196.27	0
2023-12-29	196.55	196.55	196.17	196.27	348
2023-12-28	196.97	197.02	196.97	196.97	326
2023-12-27	196.20	196.74	196.05	196.74	3,364
2023-12-26	196.37	196.37	196.37	196.37	0
2023-12-25	196.37	196.37	196.37	196.37	0
2023-12-22	195.88	196.42	195.86	196.37	5,848
2023-12-21	196.15	196.31	195.94	196.31	4,431
2023-12-20	195.56	195.83	195.51	195.51	188
2023-12-19	195.54	195.76	195.54	195.59	4,264
2023-12-18	195.56	195.56	194.89	195.07	3,348
2023-12-15	195.69	195.77	195.49	195.77	50
2023-12-14	192.42	195.47	192.42	195.47	3,273
2023-12-13	191.87	192.42	191.87	192.42	407
2023-12-12	192.14	192.16	192.14	191.64	2
2023-12-11	191.33	191.40	191.16	191.16	6,534
2023-12-08	192.29	192.29	192.29	191.38	13
2023-12-07	192.52	192.77	192.36	192.77	3
2023-12-06	191.84	191.84	191.69	192.48	6,838
2023-12-05	191.36	191.36	190.99	191.99	8
2023-12-04	191.14	191.14	190.48	190.53	7,405
2023-12-01	190.10	190.10	189.87	190.76	160
2023-11-30	190.00	190.00	190.00	190.00	195,102
2023-11-29	190.38	190.38	190.26	190.26	12,942
2023-11-28	188.86	188.86	188.82	189.42	348
2023-11-27	187.90	188.50	187.90	188.50	15,936
2023-11-24	188.01	188.02	188.01	187.99	2
2023-11-23	188.87	188.87	188.33	188.28	1,556
2023-11-22	188.84	188.84	188.41	188.41	372,004
2023-11-21	188.65	188.80	188.65	188.70	372
2023-11-20	187.82	187.82	187.82	187.97	6,329
2023-11-17	187.95	188.02	187.95	188.02	0
2023-11-16	187.66	188.42	187.66	187.95	464
2023-11-15	187.72	188.24	187.72	187.25	7
2023-11-14	187.61	189.32	187.61	189.31	265
2023-11-13	187.14	187.14	186.81	187.20	12,620
2023-11-10	188.04	188.04	187.67	187.67	0
2023-11-09	188.59	188.59	188.04	188.04	0
2023-11-08	187.88	188.27	187.88	188.59	223
2023-11-07	187.71	187.71	187.63	187.84	119
2023-11-06	187.70	187.70	187.33	187.16	1,449
2023-11-03	186.91	188.07	186.78	188.26	226
2023-11-02	186.15	186.38	186.15	186.64	47
2023-11-01	184.54	185.66	184.54	185.33	12,556
2023-10-31	185.14	185.14	185.14	184.67	33,437
2023-10-30	184.69	184.69	184.69	184.63	17,539
2023-10-27	184.49	184.55	184.49	184.63	26
2023-10-26	183.82	183.82	183.80	184.32	14,967
2023-10-25	184.49	184.49	184.05	184.05	15,355
2023-10-24	184.58	184.58	184.49	184.49	64,407
2023-10-23	183.39	183.39	183.04	184.58	28
2023-10-20	183.64	183.77	183.12	184.07	74
2023-10-19	183.78	183.78	183.78	183.78	1
2023-10-18	184.39	184.39	184.35	183.74	20,246
2023-10-17	185.34	185.34	184.66	184.66	4,418
2023-10-16	185.97	185.97	185.73	185.71	31
2023-10-13	186.24	186.40	186.24	186.48	1,108
2023-10-12	187.41	187.41	186.12	186.12	2,206
2023-10-11	187.00	187.00	187.00	187.05	10,946
2023-10-10	186.29	186.29	186.29	186.29	33,876
2023-10-09	185.80	185.80	185.54	185.94	25
2023-10-06	183.77	184.20	183.77	185.03	24,530
2023-10-05	185.26	185.42	185.26	185.42	0
2023-10-04	184.00	184.00	184.00	185.26	14,980
2023-10-03	185.55	185.66	184.69	184.82	100
2023-10-02	186.25	186.25	186.00	185.87	113
2023-09-29	187.08	187.08	187.08	186.99	2
2023-09-28	186.81	186.81	186.12	186.12	0
2023-09-27	187.39	187.39	186.75	186.81	19
2023-09-26	186.98	187.24	186.98	186.93	6,158
2023-09-25	187.59	187.59	187.23	187.24	6,254
2023-09-22	187.77	187.77	187.65	188.18	3,074
2023-09-21	188.44	188.44	187.70	187.59	138
2023-09-20	189.20	189.20	189.20	189.36	3,126
2023-09-19	189.47	189.47	189.00	189.12	3,121
2023-09-18	189.20	189.20	189.10	189.09	92
2023-09-15	189.78	189.78	189.29	189.29	3,110
2023-09-14	189.96	190.01	189.96	189.78	42
2023-09-13	189.48	189.48	189.48	189.75	1
2023-09-12	189.79	189.79	189.67	189.62	144
2023-09-11	189.50	189.74	189.50	189.57	6,313
2023-09-08	189.99	190.17	189.86	190.14	3,407
2023-09-07	189.69	189.69	189.40	189.64	13
2023-09-06	189.64	190.08	189.64	189.27	6,516
2023-09-05	189.86	189.86	189.86	189.67	6,159
2023-09-04	190.26	190.26	190.26	190.26	2
2023-09-01	191.35	191.47	190.57	190.45	545
2023-08-31	191.14	191.37	191.14	191.39	111
2023-08-30	190.84	191.21	190.84	191.14	8
2023-08-29	189.69	190.90	189.69	190.83	5,308
2023-08-28	189.68	189.68	189.68	189.68	0
2023-08-25	189.53	189.53	189.53	189.68	1
2023-08-24	190.33	190.33	190.33	189.97	100,786
2023-08-23	189.40	189.86	189.40	189.81	13,279
2023-08-22	190.01	190.01	190.01	189.80	4
2023-08-21	190.23	190.23	189.75	189.57	76
2023-08-18	190.88	191.05	190.88	190.77	9,450
2023-08-17	190.25	190.34	190.25	190.16	33
2023-08-16	191.30	191.37	190.92	191.08	1,472
2023-08-15	191.00	191.00	190.50	191.30	380
2023-08-14	191.01	191.01	190.95	191.46	5,027
2023-08-11	192.18	192.18	192.18	191.70	13
2023-08-10	193.36	193.36	193.23	192.95	6,573
2023-08-09	192.83	193.15	192.83	193.22	2,377
2023-08-08	193.25	193.31	193.20	192.93	133
2023-08-07	192.44	192.44	192.44	192.28	4,863
2023-08-04	191.21	191.27	191.00	192.23	132
2023-08-03	191.50	191.50	191.25	191.30	40
2023-08-02	192.97	193.05	191.85	191.84	352
2023-08-01	193.61	193.61	192.66	192.68	28,354
2023-07-31	192.81	193.70	192.81	193.61	1,098
2023-07-28	192.78	193.36	192.75	193.50	17
2023-07-27	194.44	194.45	193.90	193.61	314
2023-07-26	194.17	194.17	194.17	194.29	13
2023-07-25	194.22	194.22	194.00	194.12	3,380
2023-07-24	195.10	195.11	195.10	194.67	248
2023-07-21	194.55	194.88	194.55	194.88	0
2023-07-20	194.60	194.60	194.60	194.55	1,497
2023-07-19	195.45	195.45	195.45	195.24	20
2023-07-18	195.48	195.48	195.37	195.35	6,648
2023-07-17	194.96	195.16	194.92	194.64	113,435
2023-07-14	195.14	195.14	195.14	195.00	10,025
2023-07-13	194.92	195.00	194.73	195.03	82
2023-07-12	193.28	193.61	193.28	194.20	18,769
2023-07-11	193.04	193.21	193.04	192.76	3,269
2023-07-10	192.04	192.10	191.75	192.65	151
2023-07-07	191.75	191.75	191.75	192.29	20
2023-07-06	193.21	193.21	191.97	191.81	3,103
2023-07-05	194.32	194.32	194.06	193.69	63,520
2023-07-04	193.93	194.34	193.85	194.15	89
2023-07-03	193.91	193.91	193.91	194.18	3,211
2023-06-30	193.90	193.90	193.50	194.38	42
2023-06-29	194.00	194.00	194.00	194.19	25
2023-06-28	195.00	195.00	195.00	195.23	5,510
2023-06-27	195.32	195.32	195.32	194.87	6,494
2023-06-26	195.39	195.44	195.39	195.63	2,599
2023-06-23	195.29	195.40	195.29	195.18	694
2023-06-22	195.31	195.31	195.25	194.76	28
2023-06-21	194.98	195.23	194.98	194.79	3,296
2023-06-20	194.75	194.75	194.75	195.52	3,296
2023-06-19	195.11	195.11	195.11	194.19	14,511
2023-06-16	195.08	195.08	194.86	194.86	0
2023-06-15	194.36	194.36	194.09	195.08	7
2023-06-14	194.13	194.13	194.13	194.74	22,751
2023-06-13	195.22	195.33	194.53	194.50	3,282
2023-06-12	195.01	195.01	195.01	194.72	8
2023-06-09	194.92	194.92	194.82	194.88	6,572
2023-06-08	194.24	195.04	194.24	195.02	13,290
2023-06-07	195.66	195.66	194.65	194.52	3,597
2023-06-06	195.56	195.56	195.56	195.21	2,795
2023-06-05	194.70	194.81	194.56	195.29	1,102
2023-06-02	196.56	196.56	196.34	195.57	12,853
2023-06-01	195.75	196.98	195.75	196.23	236
2023-05-31	195.69	195.69	195.36	195.66	8,768
2023-05-30	194.75	195.01	194.33	195.05	11,351
2023-05-29	193.43	193.43	193.43	193.43	0
2023-05-26	193.99	194.10	193.50	193.43	25,268
2023-05-25	194.67	194.67	194.00	194.22	6,649
2023-05-24	195.15	195.39	195.15	195.14	47,835
2023-05-23	196.00	196.00	195.56	195.98	134
2023-05-22	196.66	196.66	196.41	196.13	3,220
2023-05-19	197.29	197.29	197.29	196.86	6,408
2023-05-18	197.17	197.17	197.17	197.14	139
2023-05-17	198.32	198.32	198.32	197.93	3,468
2023-05-16	199.07	199.07	198.04	197.99	967
2023-05-15	199.62	199.62	198.66	198.66	1,301
2023-05-12	199.88	199.88	199.88	199.62	22
2023-05-11	199.52	200.59	199.52	200.17	6,669
2023-05-10	198.57	198.57	198.50	199.14	6,626
2023-05-09	198.82	198.89	198.68	198.56	2,274
2023-05-08	199.23	199.23	199.23	199.23	0
2023-05-05	200.17	200.23	200.01	199.23	6,593
2023-05-04	199.96	199.97	199.96	200.84	3,247
2023-05-03	199.91	200.36	199.69	200.29	10,336
2023-05-02	198.04	198.15	197.90	199.47	4,852
2023-05-01	199.29	199.29	199.29	199.29	0
2023-04-28	198.94	199.19	198.94	199.29	6,507
2023-04-27	199.10	199.10	198.78	198.51	17,128
2023-04-26	199.81	200.14	199.79	199.65	161
2023-04-25	199.29	200.01	199.28	199.61	5,573
2023-04-24	198.06	198.12	198.02	198.46	8,672
2023-04-21	198.11	198.11	197.73	197.73	0
2023-04-20	197.65	197.65	197.65	198.11	10,461
2023-04-19	196.97	197.21	196.97	196.94	6,499
2023-04-18	197.53	197.83	197.53	197.63	4,872
2023-04-17	197.97	197.97	197.80	197.30	10,525
2023-04-14	199.19	199.19	199.19	198.21	8,234
2023-04-13	199.58	199.58	199.54	199.54	18,215
2023-04-12	200.07	200.09	200.07	199.58	111,961
2023-04-11	199.59	199.70	199.12	199.09	8,139
2023-04-10	201.07	201.07	201.07	201.07	0
2023-04-07	201.07	201.07	201.07	201.07	0
2023-04-06	201.08	201.08	201.08	201.07	1
2023-04-05	199.98	199.98	199.98	201.08	6,281
2023-04-04	198.88	198.88	198.50	200.02	13,180
2023-04-03	197.74	198.60	197.74	199.28	34,346
2023-03-31	197.27	197.44	197.11	197.87	2,435
2023-03-30	197.51	197.68	197.12	197.25	11,845
2023-03-29	197.62	197.62	196.91	197.25	896
2023-03-28	197.42	197.44	197.42	197.43	6,424
2023-03-27	199.17	199.17	198.33	198.21	3,240
2023-03-24	199.72	200.37	199.72	199.52	16,409
2023-03-23	198.54	198.54	198.22	198.63	2,159
2023-03-22	196.37	196.37	196.37	197.03	22,539
2023-03-21	197.39	197.39	197.39	197.02	9,694
2023-03-20	199.49	199.49	198.59	198.51	448
2023-03-17	197.30	197.30	197.30	198.78	2
2023-03-16	198.32	198.32	198.32	197.48	26
2023-03-15	197.52	198.08	197.52	199.56	4,125
2023-03-14	196.77	196.77	196.77	195.86	84,631
2023-03-13	197.17	198.69	197.17	197.93	3,326
2023-03-10	192.13	194.86	192.13	194.86	6,414
2023-03-09	191.80	192.29	191.80	192.13	1,537
2023-03-08	191.89	192.45	191.89	192.38	34,885
2023-03-07	192.78	192.78	192.78	192.25	41
2023-03-06	192.67	192.83	192.60	192.25	10,129
2023-03-03	191.39	191.97	191.39	191.84	3,601
2023-03-02	191.46	191.55	191.25	190.87	16,485
2023-03-01	192.28	192.67	192.19	191.71	4,558
2023-02-28	191.92	191.92	191.92	192.42	21,181
2023-02-27	192.29	192.30	191.88	192.27	170
2023-02-24	192.98	192.99	192.98	192.23	98,980
2023-02-23	192.64	192.91	192.64	193.09	616
2023-02-22	192.34	193.02	192.34	192.88	26,620
2023-02-21	193.39	193.39	192.85	192.64	35,048
2023-02-20	193.21	193.41	193.21	193.41	0
2023-02-17	193.15	193.15	193.15	193.21	26,537
2023-02-16	194.09	194.29	193.11	193.53	1,316
2023-02-15	194.53	194.53	194.28	193.83	6,885
2023-02-14	195.16	195.75	194.68	193.96	3,442
2023-02-13	194.98	194.98	194.98	194.65	7,012
2023-02-10	195.20	195.20	194.69	194.70	20,421
2023-02-09	195.92	196.50	195.91	196.18	27,842
2023-02-08	195.77	195.82	195.76	195.36	3,397
2023-02-07	197.09	197.09	196.86	197.11	12,697
2023-02-06	198.00	198.00	197.63	197.24	44
2023-02-03	199.74	199.74	198.35	198.12	3,504
2023-02-02	199.69	200.20	199.69	200.24	29,890
2023-02-01	198.71	198.71	198.71	198.53	30
2023-01-31	198.14	198.14	198.11	198.16	37
2023-01-30	197.95	197.95	197.86	197.76	6
2023-01-27	198.04	198.04	198.04	198.07	2
2023-01-26	198.47	198.58	198.47	198.25	2,203
2023-01-25	198.84	199.05	198.52	198.55	6,689
2023-01-24	198.22	198.31	198.19	198.48	317
2023-01-23	198.17	198.17	198.17	197.90	3
2023-01-20	199.53	199.53	198.10	198.10	0
2023-01-19	200.03	200.05	199.95	199.53	10,376
2023-01-18	198.86	199.55	198.86	199.18	40
2023-01-17	197.41	198.16	197.19	197.92	4,398
2023-01-16	198.02	198.02	198.02	197.53	4,016
2023-01-13	198.68	198.75	198.68	198.51	5,518
2023-01-12	197.71	197.80	197.34	197.80	3,710
2023-01-11	196.78	196.87	196.78	196.95	58
2023-01-10	197.20	197.20	197.19	196.13	10,082
2023-01-09	196.23	196.59	196.20	197.39	12,273
2023-01-06	194.90	195.16	194.80	196.62	26,415
2023-01-05	194.96	195.24	194.60	194.76	63
2023-01-04	195.08	195.44	195.08	195.02	17,082
2023-01-03	193.76	194.49	193.68	194.08	79,333
2023-01-02	193.57	193.57	193.57	193.57	0
2022-12-30	193.41	193.41	193.40	193.57	30
2022-12-29	193.57	193.57	193.20	193.48	39,591
2022-12-28	193.54	193.77	193.54	193.06	62,517
2022-12-27	195.15	195.15	195.15	195.15	0
2022-12-26	195.15	195.15	195.15	195.15	0
2022-12-23	195.44	195.44	195.11	195.15	6,547
2022-12-22	195.90	195.90	195.27	195.66	140
2022-12-21	195.52	195.89	195.36	195.48	32,943
2022-12-20	195.60	195.60	195.20	195.34	3,301
2022-12-19	196.99	197.19	196.99	196.28	3,365
2022-12-16	197.62	197.62	196.88	197.43	26,244
2022-12-15	197.68	198.14	197.66	197.94	10,370
2022-12-14	197.52	197.63	197.52	197.58	10,166
2022-12-13	196.53	196.60	196.28	197.81	18,980
2022-12-12	196.85	197.02	196.85	196.20	6,726
2022-12-09	197.51	197.51	197.27	196.61	13,498
2022-12-08	197.85	197.85	197.19	197.57	94
2022-12-07	196.43	197.34	196.43	197.35	3,308
2022-12-06	195.90	196.31	195.90	196.12	3,351
2022-12-05	196.56	196.72	195.97	195.92	11,250
2022-12-02	196.49	196.51	195.00	195.70	20,508
2022-12-01	193.10	195.34	193.10	195.34	13,312
2022-11-30	193.83	193.83	193.04	193.10	3,682
2022-11-29	194.52	194.52	194.38	193.95	16,416
2022-11-28	194.58	194.60	194.23	194.09	20,383
2022-11-25	194.30	194.44	193.88	193.74	39,901
2022-11-24	194.44	194.58	194.44	194.45	3
2022-11-23	192.94	193.53	192.79	193.64	40,003
2022-11-22	192.75	192.89	192.75	192.89	1,277
2022-11-21	192.31	192.87	192.17	192.66	6,488
2022-11-18	192.39	192.50	192.39	192.50	47,505
2022-11-17	193.67	193.67	193.13	192.64	918
2022-11-16	192.55	192.55	192.55	192.97	48,251
2022-11-15	191.57	192.12	191.57	192.20	58
2022-11-14	191.30	191.30	191.19	191.03	10,267
2022-11-11	191.35	191.66	191.19	191.36	3,389
2022-11-10	188.95	189.04	188.94	191.60	96,409
2022-11-09	188.40	188.81	188.00	188.82	9,745
2022-11-08	188.75	189.14	188.75	189.31	3,223
2022-11-07	189.08	189.49	188.69	188.78	3,933
2022-11-04	189.27	189.67	188.85	189.20	2,330
2022-11-03	188.96	189.45	188.96	189.32	3,790
2022-11-02	190.66	190.66	190.54	190.56	49,829
2022-11-01	191.32	191.32	190.36	190.46	969
2022-10-31	190.20	190.33	190.10	190.36	464
2022-10-28	191.11	191.15	190.83	190.98	330
2022-10-27	190.38	191.73	190.08	191.66	38,528
2022-10-26	190.51	190.51	190.51	190.66	6,274
2022-10-25	189.27	189.27	189.27	189.89	21,625
2022-10-24	188.72	189.17	188.10	188.19	6,366
2022-10-21	188.39	188.40	187.97	188.31	329
2022-10-20	189.28	189.54	189.15	189.31	10,952
2022-10-19	190.48	190.52	190.05	189.94	234
2022-10-18	190.90	190.91	190.88	190.54	3,052
2022-10-17	191.22	191.51	191.22	191.38	3,074
2022-10-14	191.90	192.33	190.69	190.62	6,271
2022-10-13	192.27	192.65	192.26	191.32	46,192
2022-10-12	191.78	191.91	191.45	191.90	4,705
2022-10-11	191.37	191.60	191.37	192.11	3
2022-10-10	192.36	192.37	191.61	191.19	103
2022-10-07	192.77	193.03	192.77	192.46	41
2022-10-06	193.78	193.78	193.04	193.33	3,227
2022-10-05	194.52	194.52	193.39	193.54	2,359
2022-10-04	195.44	195.44	195.37	194.84	1,905
2022-10-03	193.36	194.33	193.36	195.14	1,579
2022-09-30	194.48	194.49	193.99	193.87	81
2022-09-29	192.95	193.62	192.82	193.68	1,017
2022-09-28	191.21	193.69	191.21	193.69	1,631
2022-09-27	193.15	193.50	191.91	191.82	689
2022-09-26	194.00	194.00	193.97	193.86	42
2022-09-23	194.71	194.71	193.91	194.01	51
2022-09-22	195.81	195.81	194.48	194.52	173
2022-09-21	196.14	196.55	195.98	195.97	10,428
2022-09-20	196.73	196.73	195.65	195.72	4,360
2022-09-19	196.94	196.94	196.94	196.94	0
2022-09-16	196.73	197.10	196.73	196.94	3,382
2022-09-15	197.62	197.62	197.02	197.02	0
2022-09-14	197.16	197.23	197.16	197.62	3,317
2022-09-13	198.55	198.79	197.09	197.14	33
2022-09-12	198.38	198.91	198.38	198.86	20
2022-09-09	198.43	198.65	198.43	198.71	1,158
2022-09-08	199.47	199.54	199.47	199.02	2
2022-09-07	198.52	198.59	198.26	198.79	111
2022-09-06	199.50	199.50	198.60	198.48	55
2022-09-05	199.37	199.47	199.37	199.51	345
2022-09-02	199.36	199.67	199.10	199.64	26,385
2022-09-01	198.83	198.83	198.83	199.01	195
2022-08-31	200.53	200.57	200.51	200.89	32
2022-08-30	200.94	201.50	200.94	200.69	66
2022-08-29	201.60	201.60	201.60	201.60	0
2022-08-26	201.03	201.60	201.03	201.60	0
2022-08-25	200.80	200.93	200.80	201.03	15
2022-08-24	201.52	201.52	200.84	200.80	39
2022-08-23	201.74	201.74	201.63	201.96	75
2022-08-22	202.21	202.21	201.79	201.34	39
2022-08-19	202.65	202.67	202.57	201.79	6,051
2022-08-18	202.64	203.31	202.64	203.31	0
2022-08-17	203.50	203.50	202.81	202.64	48
2022-08-16	203.78	203.85	203.02	203.40	169
2022-08-15	204.03	204.08	204.00	204.04	150
2022-08-12	202.98	203.27	202.98	203.19	4,089
2022-08-11	204.63	204.63	204.55	203.47	32
2022-08-10	204.26	205.47	204.11	204.56	118
2022-08-09	205.79	205.79	204.98	205.24	74
2022-08-08	205.06	205.28	205.06	205.30	34
2022-08-05	204.57	204.57	204.54	204.39	60
2022-08-04	206.26	206.51	206.26	206.53	4
2022-08-03	205.51	205.51	205.16	205.17	93
2022-08-02	208.19	208.29	208.19	206.98	15
2022-08-01	206.44	207.51	206.39	207.50	9,591
2022-07-29	206.67	206.77	206.15	206.83	24,093
2022-07-28	205.31	206.73	205.31	206.73	91
2022-07-27	205.25	205.72	205.25	205.54	32,190
2022-07-26	206.17	206.17	206.16	205.72	14
2022-07-25	205.35	205.35	205.10	205.21	1,802
2022-07-22	205.26	206.00	205.15	205.80	6,865
2022-07-21	202.24	202.43	202.24	203.54	41
2022-07-20	202.84	202.84	202.80	202.73	7,282
2022-07-19	203.07	203.13	203.07	202.83	2,827
2022-07-18	203.50	203.76	202.66	202.85	3,970
2022-07-15	203.92	204.10	203.49	203.93	532
2022-07-14	203.64	203.64	203.23	203.26	33,980
2022-07-13	203.20	203.20	203.20	203.40	285
2022-07-12	204.07	204.07	204.07	203.94	20
2022-07-11	202.29	203.04	202.27	203.10	125
2022-07-08	203.26	203.30	201.97	201.82	161
2022-07-07	203.20	203.70	203.20	203.08	170
2022-07-06	205.66	205.82	204.67	204.04	3,268
2022-07-05	204.32	205.04	204.13	205.37	592,519
2022-07-04	203.97	204.05	203.83	203.92	6,770
2022-07-01	204.64	205.00	204.64	204.49	170
2022-06-30	201.98	203.22	201.98	203.22	0
2022-06-29	201.35	201.35	201.35	201.98	30
2022-06-28	200.13	200.13	200.13	200.60	25
2022-06-27	201.13	201.13	200.75	200.93	16
2022-06-24	202.64	202.64	201.65	201.75	100
2022-06-23	201.97	202.22	201.97	202.60	60
2022-06-22	200.33	201.45	200.33	201.37	44
2022-06-21	199.73	199.73	199.51	199.82	66
2022-06-20	200.18	200.39	199.72	199.69	12
2022-06-17	200.34	200.85	200.34	200.49	92
2022-06-16	198.56	199.38	198.10	199.44	206
2022-06-15	198.16	198.87	198.16	198.41	479
2022-06-14	199.64	199.86	199.27	198.09	65
2022-06-13	200.13	200.13	199.15	199.35	62
2022-06-10	202.58	202.58	201.53	201.53	0
2022-06-09	203.09	203.09	203.09	202.58	100
2022-06-08	203.18	203.26	203.18	203.36	38
2022-06-07	203.94	204.51	203.94	204.59	71
2022-06-06	204.98	204.98	204.28	203.77	865
2022-06-03	205.04	205.04	205.04	205.04	0
2022-06-02	205.04	205.04	205.04	205.04	0
2022-06-01	205.91	205.91	205.15	205.04	655
2022-05-31	206.52	206.55	205.58	205.66	174,161
2022-05-30	206.34	206.45	206.30	206.38	13
2022-05-27	207.35	207.35	207.20	207.34	83
2022-05-26	207.47	207.49	207.00	206.77	46
2022-05-25	207.41	207.41	207.41	207.28	1
2022-05-24	206.00	207.33	206.00	207.22	660
2022-05-23	205.94	205.94	205.94	205.62	68
2022-05-20	205.77	206.24	205.45	206.26	128
2022-05-19	205.70	206.16	205.61	206.26	181
2022-05-18	203.94	204.76	203.85	204.93	290,051
2022-05-17	204.99	205.01	204.38	204.36	9
2022-05-16	204.78	205.61	204.78	205.48	189
2022-05-13	205.44	205.44	205.05	205.22	38
2022-05-12	206.34	206.34	206.13	205.99	12,188
2022-05-11	205.16	205.16	203.83	204.64	14,775
2022-05-10	204.33	205.13	204.28	205.05	13
2022-05-09	202.32	203.46	202.24	203.54	89
2022-05-06	203.59	203.61	203.16	203.40	186
2022-05-05	204.69	204.69	203.36	203.36	0
2022-05-04	204.91	204.94	204.85	204.69	87
2022-05-03	205.55	205.55	205.25	205.34	136
2022-05-02	205.78	205.78	205.78	205.78	0
2022-04-29	206.53	206.53	206.12	205.78	3,220
2022-04-28	206.77	206.89	206.46	206.26	2,020
2022-04-27	207.34	207.34	207.34	206.98	11
2022-04-26	207.21	207.61	207.21	207.61	0
2022-04-25	206.89	207.15	206.73	207.21	146
2022-04-22	205.68	205.78	205.15	205.71	3,089
2022-04-21	206.45	206.45	205.60	205.64	91
2022-04-20	205.93	206.33	205.86	206.06	486
2022-04-19	205.99	206.04	205.68	205.91	309
2022-04-18	207.22	207.22	207.22	207.22	0
2022-04-15	207.22	207.22	207.22	207.22	0
2022-04-14	208.92	208.92	208.92	207.22	30
2022-04-13	207.56	208.87	207.56	208.74	656
2022-04-12	206.82	208.23	206.79	208.39	168
2022-04-11	207.86	207.86	207.47	207.52	149
2022-04-08	209.03	209.09	208.33	208.31	202
2022-04-07	210.08	210.08	208.95	209.02	65
2022-04-06	209.29	209.29	209.29	209.40	30
2022-04-05	211.60	211.60	210.07	210.07	0
2022-04-04	211.94	212.16	211.54	211.60	455
2022-04-01	211.48	211.53	211.22	211.82	63
2022-03-31	212.41	212.62	212.41	212.67	47
2022-03-30	211.86	211.86	211.86	212.27	6
2022-03-29	210.30	210.63	210.30	211.27	134
2022-03-28	210.42	211.30	210.42	211.07	42
2022-03-25	212.52	212.52	210.97	210.77	195
2022-03-24	212.21	212.32	212.21	212.56	40
2022-03-23	211.83	212.15	211.83	212.15	3,957
2022-03-22	212.32	212.32	212.16	211.78	51
2022-03-21	214.05	214.05	214.05	213.36	4
2022-03-18	214.63	214.74	214.63	214.60	62
2022-03-17	214.76	214.76	214.76	214.49	16
2022-03-16	214.37	214.37	214.17	214.21	459
2022-03-15	214.95	215.41	214.87	214.89	164
2022-03-14	216.40	216.40	214.92	214.92	0
2022-03-11	216.25	216.25	216.25	216.40	21
2022-03-10	217.79	217.79	216.37	216.33	434
2022-03-09	217.74	217.74	217.74	217.69	18
2022-03-08	219.00	219.00	218.38	218.44	61
2022-03-07	220.62	220.62	219.56	219.56	0
2022-03-04	219.35	220.35	219.35	220.62	8
2022-03-03	218.44	218.44	218.44	218.96	30
2022-03-02	220.70	220.70	220.39	219.26	69
2022-03-01	220.00	221.19	220.00	220.97	783
2022-02-28	217.40	218.79	217.40	218.79	0
2022-02-25	217.56	217.56	217.56	217.40	190
2022-02-24	217.72	217.99	217.72	217.99	0
2022-02-23	217.50	217.79	217.33	217.72	48
2022-02-22	218.91	218.91	218.00	218.15	40
2022-02-21	217.85	218.47	217.79	218.42	329
2022-02-18	217.44	217.83	217.44	218.06	725
2022-02-17	217.11	217.43	217.11	217.71	109
2022-02-16	217.58	217.81	217.58	217.57	20
2022-02-15	217.78	217.78	217.40	217.67	107
2022-02-14	218.58	219.25	218.58	217.76	123
2022-02-11	218.25	218.25	218.06	217.51	109
2022-02-10	218.53	218.53	218.53	218.11	6
2022-02-09	219.93	219.93	219.64	219.74	39
2022-02-08	219.60	219.68	219.20	219.73	139
2022-02-07	219.95	219.95	219.75	219.73	48
2022-02-04	220.00	220.00	220.00	219.89	90
2022-02-03	222.09	222.09	221.00	221.12	80
2022-02-02	221.82	222.28	221.82	222.32	42
2022-02-01	222.34	222.35	221.28	221.48	394
2022-01-31	221.84	221.95	221.62	221.79	176
2022-01-28	221.42	221.95	221.40	222.03	53
2022-01-27	221.46	221.80	221.46	221.81	31
2022-01-26	222.43	222.43	222.07	222.07	0
2022-01-25	222.15	222.23	222.01	222.43	141
2022-01-24	222.90	223.15	222.87	222.97	353
2022-01-21	222.14	222.55	222.14	222.37	104
2022-01-20	221.52	221.58	221.52	221.39	38
2022-01-19	220.52	221.30	220.52	221.42	35
2022-01-18	221.49	221.49	221.49	221.14	30
2022-01-17	221.72	221.72	221.51	221.53	5,142
2022-01-14	222.88	223.00	222.63	222.57	205
2022-01-13	222.89	222.94	222.89	222.94	0
2022-01-12	222.96	223.19	222.89	222.89	108
2022-01-11	222.68	222.68	222.45	222.72	52
2022-01-10	222.24	222.24	222.24	222.24	45
2022-01-07	223.11	223.11	222.60	222.22	116
2022-01-06	222.88	222.88	222.64	222.89	50
2022-01-05	224.06	224.23	223.75	223.63	563
2022-01-04	224.26	224.30	223.60	223.59	274
2022-01-03	226.09	226.09	226.09	226.09	0
2021-12-31	225.99	225.99	225.99	226.09	1
2021-12-30	225.65	225.66	225.51	225.54	44
2021-12-29	226.14	226.14	225.17	225.26	380
2021-12-28	226.13	226.13	226.13	226.13	0
2021-12-27	226.13	226.13	226.13	226.13	0
2021-12-24	226.20	226.20	226.13	226.13	0
2021-12-23	226.59	226.71	226.15	226.20	285
2021-12-22	226.79	226.80	226.65	226.73	769
2021-12-21	226.64	226.64	226.64	226.04	2
2021-12-20	227.48	227.51	227.26	227.41	349
2021-12-17	227.00	227.01	227.00	227.32	344
2021-12-16	226.65	226.92	226.25	226.68	200
2021-12-15	226.90	226.90	226.90	226.82	58
2021-12-14	227.01	227.22	226.90	226.93	153
2021-12-13	226.46	227.22	226.46	227.20	72
2021-12-10	226.29	226.75	226.29	226.75	0
2021-12-09	226.35	226.42	226.35	226.29	159
2021-12-08	227.31	227.31	227.27	226.85	66
2021-12-07	228.30	228.30	228.06	228.21	65
2021-12-06	229.25	229.28	228.92	228.93	8
2021-12-03	228.93	229.11	228.93	228.97	90
2021-12-02	228.42	228.59	228.20	228.36	84
2021-12-01	227.45	227.75	227.44	227.77	62
2021-11-30	228.24	228.66	228.20	228.16	138
2021-11-29	227.21	227.21	226.84	227.54	59
2021-11-26	227.26	227.56	227.13	227.81	15
2021-11-25	225.59	225.59	225.53	225.64	48
2021-11-24	225.58	225.58	225.20	225.35	704
2021-11-23	225.63	225.63	225.50	225.33	629
2021-11-22	226.64	226.64	226.16	226.15	36
2021-11-19	226.77	227.05	226.77	227.18	98
2021-11-18	226.10	226.14	226.10	226.37	15
2021-11-17	225.58	225.58	225.36	225.63	150
2021-11-16	225.90	225.90	225.67	225.80	364
2021-11-15	226.86	226.90	226.86	225.98	48
2021-11-12	226.69	226.69	226.60	226.67	130
2021-11-11	227.50	227.50	226.79	226.79	0
2021-11-10	228.08	228.08	228.08	227.50	30
2021-11-09	228.56	228.56	228.56	228.72	25
2021-11-08	227.85	227.85	227.85	227.80	47
2021-11-05	227.15	228.17	227.15	228.03	78
2021-11-04	226.90	226.92	226.88	226.93	11
2021-11-03	227.03	227.04	226.79	226.69	226
2021-11-02	226.46	227.01	226.46	226.79	766
2021-11-01	226.53	226.53	226.09	226.09	0
2021-10-29	226.23	226.58	225.90	226.53	154
2021-10-28	226.79	226.93	226.65	226.81	119
2021-10-27	225.80	226.32	225.80	226.50	22
2021-10-26	225.50	225.78	225.50	225.49	168
2021-10-25	225.09	225.65	225.09	225.55	67
2021-10-22	224.90	225.03	224.85	225.15	134
2021-10-21	225.14	225.24	224.88	224.97	230
2021-10-20	225.42	225.60	225.42	225.43	210
2021-10-19	226.25	226.25	226.25	225.75	90
2021-10-18	225.78	226.21	225.78	226.17	181
2021-10-15	226.64	226.64	226.35	226.35	1,179
2021-10-14	226.69	226.77	226.69	226.83	171
2021-10-13	226.39	226.39	226.33	226.47	2
2021-10-12	225.47	225.54	225.40	225.65	70
2021-10-11	225.06	225.06	225.06	225.27	6
2021-10-08	225.65	225.89	225.55	225.34	124
2021-10-07	226.59	226.59	226.15	226.16	88
2021-10-06	226.34	226.85	226.24	226.85	2,028
2021-10-05	226.80	226.96	226.57	226.57	138
2021-10-04	226.99	226.99	226.85	227.18	17
2021-10-01	227.23	227.28	226.93	227.00	734
2021-09-30	226.52	226.52	226.52	226.35	1,346
2021-09-29	227.06	227.06	227.06	226.78	2,963
2021-09-28	226.71	226.84	226.54	226.72	285
2021-09-27	227.01	227.27	226.98	227.47	2,128
2021-09-24	228.39	228.39	227.73	227.84	82
2021-09-23	229.81	229.81	228.58	228.52	5
2021-09-22	229.76	229.93	229.60	229.87	44
2021-09-21	229.56	229.57	229.56	229.61	13
2021-09-20	229.73	229.74	229.73	229.61	113
2021-09-17	229.51	229.51	228.90	228.90	0
2021-09-16	229.80	229.83	229.57	229.51	56
2021-09-15	230.05	230.12	230.05	229.79	105
2021-09-14	230.23	231.13	230.23	231.13	99
2021-09-13	230.09	230.31	230.09	230.31	0
2021-09-10	230.44	230.45	230.09	230.09	530
2021-09-09	229.96	230.23	229.96	230.16	139
2021-09-08	229.84	229.84	229.84	229.66	1
2021-09-07	230.01	230.01	229.33	229.33	0
2021-09-06	230.01	230.01	230.01	230.01	8
2021-09-03	230.51	230.62	230.04	230.05	295
2021-09-02	230.63	230.66	230.31	230.43	1,720
2021-09-01	230.17	230.18	230.13	230.31	60
2021-08-31	230.04	230.29	230.04	230.29	0
2021-08-30	230.04	230.04	230.04	230.04	0
2021-08-27	229.85	230.10	229.85	230.04	58
2021-08-26	229.67	229.67	229.67	229.68	1
2021-08-25	230.25	230.27	229.77	229.77	35
2021-08-24	230.68	230.68	230.51	230.51	0
2021-08-23	230.73	230.81	230.64	230.68	229
2021-08-20	231.11	231.19	230.88	230.85	371
2021-08-19	231.00	231.00	230.95	230.90	34
2021-08-18	230.24	230.24	230.18	230.18	0
2021-08-17	230.80	230.80	230.35	230.24	18
2021-08-16	230.32	230.62	230.22	230.62	87
2021-08-13	229.35	229.35	229.35	229.80	7
2021-08-12	229.19	229.19	229.10	229.08	97
2021-08-11	228.96	229.01	228.96	228.94	56
2021-08-10	229.64	229.65	229.28	229.11	107
2021-08-09	229.88	229.88	229.72	229.72	0
2021-08-06	230.73	230.86	229.87	229.88	142
2021-08-05	231.43	231.45	231.04	230.92	61
2021-08-04	231.44	231.89	231.44	231.18	92
2021-08-03	231.47	231.73	231.25	231.57	566
2021-08-02	230.78	231.56	230.78	231.56	62
2021-07-30	230.59	230.79	230.47	230.74	59
2021-07-29	230.57	230.57	230.09	230.39	7,970
2021-07-28	230.46	230.57	230.37	230.50	7,958
2021-07-27	230.48	230.48	230.41	230.61	24
2021-07-26	231.02	231.02	230.10	230.10	7,829
2021-07-23	230.08	230.23	229.84	229.99	573
2021-07-22	230.16	230.16	230.12	230.53	1,160
2021-07-21	230.97	230.97	229.91	229.91	0
2021-07-20	230.97	231.13	230.97	230.97	51
2021-07-19	230.25	230.97	230.25	231.17	106
2021-07-16	229.41	229.53	229.41	229.50	3,721
2021-07-15	228.85	229.34	228.85	229.34	0
2021-07-14	228.28	228.54	228.28	228.85	31
2021-07-13	228.91	229.17	228.91	229.02	4,181
2021-07-12	229.12	229.44	229.12	228.89	38
2021-07-09	229.36	229.36	229.18	229.07	56
2021-07-08	229.37	229.92	229.37	229.92	0
2021-07-07	229.24	229.74	229.24	229.37	38
2021-07-06	229.06	229.06	228.98	229.91	9
2021-07-05	228.96	229.01	228.87	228.83	40
2021-07-02	228.58	228.87	228.58	228.79	96
2021-07-01	228.24	228.54	228.17	228.16	6,690
2021-06-30	228.13	228.69	228.13	228.69	0
2021-06-29	228.22	228.22	228.22	228.13	6
2021-06-28	227.55	228.02	227.55	228.15	144
2021-06-25	228.22	228.24	228.04	227.55	690
2021-06-24	227.86	227.98	227.86	228.05	16
2021-06-23	228.24	228.24	228.18	227.95	22
2021-06-22	227.90	227.90	227.90	228.03	8
2021-06-21	228.72	228.88	228.72	228.30	133
2021-06-18	228.20	228.44	228.20	228.65	66
2021-06-17	227.34	227.34	227.22	227.73	30
2021-06-16	227.80	227.96	227.80	227.91	43
2021-06-15	227.94	227.94	227.62	227.59	228
2021-06-14	228.44	228.44	228.40	227.93	4
2021-06-11	228.70	228.70	228.70	228.21	58
2021-06-10	227.98	227.98	227.98	228.07	3
2021-06-09	227.81	227.81	227.81	227.95	3
2021-06-08	227.20	227.31	227.20	227.53	38
2021-06-07	226.96	226.96	226.96	227.07	5
2021-06-04	226.48	226.48	226.24	226.99	27
2021-06-03	226.70	226.70	226.42	226.31	339
2021-06-02	226.41	226.72	226.41	226.63	73
2021-06-01	226.48	226.48	226.21	226.19	10
2021-05-28	226.51	226.51	226.51	226.65	3
2021-05-27	226.82	226.82	226.40	226.36	14
2021-05-26	227.05	227.12	227.05	226.99	18
2021-05-25	226.54	226.74	226.54	226.62	7,941
2021-05-24	226.16	226.43	226.16	226.36	10
2021-05-21	226.10	226.10	226.10	225.93	10
2021-05-20	225.56	225.91	225.52	225.80	8,051
2021-05-19	225.50	225.97	225.34	225.83	45
2021-05-18	225.40	225.64	225.40	225.55	8,050
2021-05-17	225.95	225.95	225.95	225.75	7
2021-05-14	225.61	225.67	225.61	225.62	6
2021-05-13	225.16	225.38	224.95	225.28	159
2021-05-12	226.13	226.13	225.25	225.25	7,962
2021-05-11	226.13	226.29	225.92	225.93	58
2021-05-10	226.27	226.79	226.27	226.66	154
2021-05-07	226.86	227.19	226.71	226.93	65
2021-05-06	226.71	227.11	226.66	226.89	12,558
2021-05-05	226.53	226.66	226.38	226.66	7,940
2021-05-04	226.12	227.00	226.12	226.71	85
2021-04-30	225.95	225.95	225.95	225.94	2
2021-04-29	225.73	225.73	225.63	225.61	8
2021-04-28	225.84	225.85	225.81	225.93	185
2021-04-27	231.33	231.38	231.20	231.16	33
2021-04-26	231.20	231.45	231.20	231.52	6
2021-04-23	231.65	231.66	231.37	231.38	8,458
2021-04-22	231.66	231.66	231.32	231.32	1,503
2021-04-21	231.14	231.30	231.14	231.30	7,738
2021-04-20	230.92	231.27	230.52	231.35	39
2021-04-19	231.39	231.52	231.13	231.06	76
2021-04-16	231.15	231.43	231.00	230.99	143
2021-04-15	230.71	231.61	230.71	231.66	2,042
2021-04-14	230.52	230.52	230.52	230.34	5
2021-04-13	229.67	229.93	229.67	230.19	147
2021-04-12	230.34	230.34	229.94	230.00	1,220
2021-04-09	230.08	230.08	230.08	230.28	6,142
2021-04-08	229.97	230.26	229.97	230.27	237
2021-04-07	230.30	230.43	230.18	230.32	724
2021-04-06	229.66	230.22	229.57	230.12	60
2021-04-01	229.31	229.31	229.31	229.83	30
2021-03-31	229.28	229.50	229.28	229.42	29
2021-03-30	228.54	229.02	228.54	229.07	339
2021-03-29	229.91	229.91	229.54	229.49	265
2021-03-26	229.70	230.14	229.70	229.99	6,079
2021-03-25	230.78	230.78	230.42	230.42	7,740
2021-03-24	230.33	230.33	230.33	230.22	30
2021-03-23	229.78	230.00	229.78	229.92	2
2021-03-22	229.46	229.53	229.46	229.47	33
2021-03-19	229.12	229.12	228.73	228.91	164
2021-03-18	228.38	228.41	228.38	228.44	29
2021-03-17	229.18	229.18	228.94	229.06	126
2021-03-16	229.78	229.78	229.78	229.67	85
2021-03-15	229.50	229.93	229.50	229.90	7,840
2021-03-12	230.04	230.04	229.31	229.50	7,955
2021-03-11	231.01	231.01	231.00	231.00	6
2021-03-10	230.80	231.01	230.80	231.01	99
2021-03-09	230.98	231.19	230.97	230.80	316
2021-03-08	230.00	230.52	230.00	230.39	15,322
2021-03-05	231.53	231.53	230.81	230.81	27,000
2021-03-04	231.90	231.90	231.49	231.53	580
2021-03-03	231.98	231.99	231.30	231.43	193
2021-03-02	232.26	232.26	231.87	232.20	23
2021-03-01	231.92	232.19	231.82	231.88	829
2021-02-26	231.36	231.36	231.18	231.05	138
2021-02-25	231.63	231.63	231.37	231.34	309
2021-02-24	232.06	232.06	232.06	232.55	634
2021-02-23	232.75	233.23	232.75	233.23	9,041
2021-02-22	233.12	233.64	233.12	233.46	37
2021-02-19	234.46	234.46	233.75	233.75	5
2021-02-18	234.62	234.62	234.35	234.46	2,996
2021-02-17	234.46	234.50	234.27	234.69	2,165
2021-02-16	235.02	235.17	234.55	234.24	431
2021-02-15	234.86	235.00	234.84	234.96	145
2021-02-12	236.40	236.40	236.20	235.85	50
2021-02-11	236.73	236.75	236.40	236.43	7,338
2021-02-10	236.21	236.31	236.21	236.40	722
2021-02-09	236.19	236.33	236.19	236.43	108
2021-02-08	235.74	235.93	235.72	236.21	74
2021-02-05	236.34	236.34	236.17	236.17	4
2021-02-04	236.40	236.43	236.15	236.34	654
2021-02-03	236.81	236.81	236.76	236.76	7,694
2021-02-02	236.98	237.14	236.98	237.08	290
2021-02-01	237.42	237.65	237.38	237.65	7,779
2021-01-29	237.83	237.83	237.46	237.46	7,664
2021-01-28	238.40	238.40	237.71	237.71	2
2021-01-27	238.09	238.36	237.94	238.40	97
2021-01-26	237.92	238.02	237.92	238.02	7,655
2021-01-25	237.30	238.04	237.30	238.04	128
2021-01-22	237.43	237.44	237.14	237.30	506
2021-01-21	237.27	237.27	237.19	237.19	40
2021-01-20	237.20	237.20	237.20	237.27	120
2021-01-19	237.12	237.36	237.00	237.32	1,341
2021-01-18	237.34	237.34	237.34	237.24	9
2021-01-15	237.10	237.28	237.07	237.25	6,508
2021-01-14	237.10	237.37	237.10	237.26	8,209
2021-01-13	237.08	237.08	237.08	237.08	7,564
2021-01-12	236.60	236.60	236.22	236.21	122
2021-01-11	237.13	237.13	236.80	236.61	78
2021-01-08	237.11	237.11	236.66	236.66	898
2021-01-07	237.85	237.85	237.32	237.11	100
2021-01-06	238.19	238.41	238.15	237.57	148
2021-01-05	239.71	239.72	239.31	239.34	625
2021-01-04	239.56	239.90	239.36	239.89	1,093
2020-12-31	239.77	239.77	239.63	239.75	60
2020-12-30	239.37	239.47	239.33	239.49	1,332
2020-12-29	239.49	239.50	239.33	239.58	165
2020-12-24	238.99	239.42	238.99	239.42	161
2020-12-23	239.88	239.88	239.61	238.99	848
2020-12-22	239.73	239.73	239.63	239.71	789
2020-12-21	239.55	239.55	239.55	239.41	957
2020-12-18	239.61	239.61	239.33	239.35	1,004
2020-12-17	239.76	240.10	239.60	239.69	133
2020-12-16	239.47	239.67	239.47	239.64	10,077
2020-12-15	239.99	239.99	239.92	239.92	0
2020-12-14	239.94	239.94	239.65	239.99	32
2020-12-11	240.13	240.13	240.13	240.34	3
2020-12-10	239.53	239.63	239.53	239.38	178
2020-12-09	239.23	239.23	239.21	239.18	892
2020-12-08	239.22	239.22	239.07	239.55	120
2020-12-07	238.43	239.20	238.43	239.20	0
2020-12-04	239.45	239.65	238.57	238.43	61
2020-12-03	239.05	239.25	239.05	239.17	3,287
2020-12-02	238.74	238.74	238.74	238.74	6,540
2020-12-01	240.54	240.54	240.54	239.31	52
2020-11-30	240.66	240.70	240.31	240.51	360
2020-11-27	240.13	240.39	240.13	240.44	273
2020-11-26	240.21	240.22	240.21	240.21	28
2020-11-25	240.33	240.38	240.33	240.24	43
2020-11-24	240.47	240.47	240.10	240.14	28
2020-11-23	240.96	240.96	240.67	240.46	56
2020-11-20	240.59	240.59	240.58	240.60	659
2020-11-19	240.40	240.43	240.31	240.34	2,718
2020-11-18	240.18	240.18	240.04	240.04	442
2020-11-17	239.41	239.88	239.41	239.88	0
2020-11-16	239.82	239.82	239.04	239.41	586
2020-11-13	239.81	239.90	239.43	239.57	3,281
2020-11-12	238.66	238.66	238.66	239.20	30
2020-11-11	237.85	238.21	237.85	238.19	26
2020-11-10	238.41	238.43	238.30	238.40	58
2020-11-09	239.00	239.00	238.36	238.24	83
2020-11-06	241.49	241.49	240.01	240.34	18,871
2020-11-05	241.90	241.91	241.04	240.84	144
2020-11-04	240.78	241.25	240.78	241.07	8,594
2020-11-03	239.71	239.71	239.17	239.17	16,672
2020-11-02	239.76	240.01	239.76	240.01	0
2020-10-30	239.91	239.91	239.91	239.76	30
2020-10-29	240.24	240.24	240.24	240.33	10
2020-10-28	241.16	241.16	240.83	240.95	4,640
2020-10-27	240.41	240.81	240.41	240.76	1,647
2020-10-26	240.17	240.17	240.12	240.32	43
2020-10-23	239.42	239.42	239.42	239.45	5
2020-10-22	240.30	240.30	239.56	239.57	221
2020-10-21	240.00	240.09	239.99	240.16	29
2020-10-20	240.50	240.63	240.50	240.59	148
2020-10-16	241.50	241.50	241.25	241.25	23,438
2020-10-15	241.95	242.07	241.81	241.77	49
2020-10-14	241.56	241.56	241.56	241.62	29
2020-10-13	240.66	241.22	240.66	241.22	0
2020-10-12	240.75	240.75	240.75	240.66	17
2020-10-09	240.78	240.79	240.47	240.62	89
2020-10-08	240.50	240.69	240.49	240.68	65
2020-10-07	240.75	240.75	240.61	240.51	225
2020-10-06	240.69	240.69	240.37	240.35	60
2020-10-05	241.59	241.63	240.93	240.81	57
2020-10-02	242.53	242.53	242.53	241.81	12
2020-10-01	241.76	241.85	241.47	241.97	93
2020-09-30	242.80	242.80	242.80	241.99	1
2020-09-29	242.73	242.94	242.73	242.82	68
2020-09-28	242.93	242.93	242.38	242.56	73
2020-09-25	242.78	242.90	242.78	242.78	79
2020-09-24	242.72	242.72	242.72	242.65	3
2020-09-23	242.40	242.58	242.36	242.19	996
2020-09-22	242.46	242.68	242.30	242.28	85
2020-09-21	242.75	242.75	242.63	242.51	57
2020-09-18	242.04	242.04	242.04	242.10	4
2020-09-17	242.30	242.63	242.18	242.43	143
2020-09-16	242.64	242.64	242.49	242.39	27
2020-09-15	242.30	242.42	242.30	242.14	27
2020-09-14	242.56	242.58	242.44	242.40	85
2020-09-11	242.23	242.23	242.22	242.40	49
2020-09-10	241.51	241.51	241.51	241.98	116
2020-09-09	241.91	242.30	241.91	241.98	195
2020-09-08	241.59	242.50	241.59	242.29	182
2020-09-07	241.64	241.64	241.40	241.36	53
2020-09-04	242.73	242.73	242.02	242.24	49
2020-09-03	242.90	243.58	242.59	243.27	55
2020-09-02	241.95	242.67	241.95	242.65	353
2020-09-01	241.78	241.78	241.07	241.60	199
2020-08-28	240.74	241.32	240.46	241.31	612
2020-08-27	242.36	242.36	241.01	241.06	304
2020-08-26	241.85	241.94	241.85	241.74	2
2020-08-25	242.35	242.35	241.93	241.89	38
2020-08-24	242.96	242.96	242.96	242.79	10
2020-08-21	242.99	243.08	242.64	242.94	127
2020-08-20	242.48	242.65	242.48	242.65	3,500
2020-08-19	242.70	242.70	242.70	242.48	14
2020-08-18	242.13	242.18	242.13	242.19	1,740
2020-08-17	241.64	242.18	241.64	242.17	1,236
2020-08-14	242.04	242.04	241.69	241.90	852
2020-08-13	242.82	242.82	242.82	242.28	1
2020-08-12	242.40	242.40	242.40	242.23	23
2020-08-11	244.00	244.00	243.08	242.85	347
2020-08-10	244.46	244.46	244.46	244.15	1
2020-08-07	245.26	245.26	244.66	244.55	93
2020-08-06	245.12	245.22	245.12	245.16	12
2020-08-05	244.71	244.71	244.50	244.51	417
2020-08-04	244.73	244.95	244.62	244.86	135
2020-08-03	244.88	244.88	244.24	244.28	89
2020-07-31	245.25	245.25	244.46	244.63	74
2020-07-30	244.67	244.67	244.48	244.09	134
2020-07-29	244.25	244.26	243.99	244.09	33
2020-07-28	243.83	244.28	243.83	243.95	29
2020-07-27	244.48	244.48	244.14	244.12	94
2020-07-24	244.15	244.15	243.78	243.89	198
2020-07-23	243.74	243.74	243.74	243.77	32
2020-07-22	243.52	243.52	243.44	243.53	330
2020-07-21	243.05	243.25	243.05	243.25	0
2020-07-20	243.11	243.11	243.11	243.09	47
2020-07-17	243.40	243.44	243.06	243.09	79
2020-07-16	242.75	243.21	242.75	243.21	0
2020-07-15	243.09	243.09	242.44	242.75	62
2020-07-14	243.04	243.50	243.04	243.22	29
2020-07-13	242.52	242.52	242.52	242.37	50
2020-07-10	243.82	243.90	243.38	243.19	19
2020-07-09	242.39	242.81	242.39	242.67	513
2020-07-08	242.07	242.07	241.86	242.00	4
2020-07-07	242.01	242.01	241.72	241.59	4
2020-07-06	241.11	241.18	240.96	241.21	172
2020-07-03	242.00	242.00	242.00	241.74	25
2020-07-02	241.94	241.94	241.70	241.71	96
2020-07-01	241.77	241.77	241.25	241.63	262
2020-06-30	242.62	242.62	242.46	242.22	27
2020-06-29	242.30	242.30	242.30	242.16	2
2020-06-26	241.81	242.09	241.81	241.71	268
2020-06-25	241.93	241.93	241.93	241.14	23
2020-06-24	240.60	240.60	240.60	240.60	0
2020-06-23	240.66	240.99	240.31	240.60	4,876
2020-06-22	240.69	241.23	240.69	241.23	0
2020-06-19	240.61	240.61	240.61	240.72	14
2020-06-18	240.56	240.56	240.56	240.72	50
2020-06-17	240.80	240.80	239.70	242.60	10
2020-06-16	243.31	243.31	242.80	242.60	134
2020-06-15	243.91	243.91	243.91	243.79	31
2020-06-12	243.91	243.91	243.22	243.73	308
2020-06-11	243.94	243.99	243.83	243.78	1,061
2020-06-10	242.02	242.15	242.02	242.48	89
2020-06-09	242.01	242.01	241.88	241.77	12
2020-06-08	240.55	240.87	240.55	240.75	12
2020-06-05	241.11	241.11	239.50	239.48	55
2020-06-04	242.67	242.67	241.77	241.65	2
2020-06-03	241.81	241.81	241.80	242.31	8,910
2020-06-02	243.81	243.82	243.70	243.58	828
2020-06-01	244.23	244.23	243.54	243.58	4
2020-05-29	244.09	244.26	244.09	243.55	67
2020-05-28	244.05	244.05	243.29	243.55	18
2020-05-27	244.18	244.18	244.18	243.67	1
2020-05-26	244.00	244.18	244.00	243.67	12,822
2020-05-22	244.65	244.65	244.65	244.50	46
2020-05-21	244.01	244.01	244.01	244.50	33
2020-05-20	243.64	243.64	243.64	243.71	2
2020-05-19	244.31	244.38	243.19	243.58	1,637
2020-05-18	245.10	245.10	243.98	243.89	488
2020-05-15	246.54	246.54	245.35	245.25	163
2020-05-14	245.37	245.37	245.29	245.58	66
2020-05-13	244.48	245.31	244.48	244.65	180
2020-05-12	243.35	243.52	243.35	243.62	510
2020-05-11	243.52	243.52	243.46	243.55	13
2020-05-07	243.32	244.12	243.32	244.16	32
2020-05-06	244.39	244.39	243.33	243.33	0
2020-05-05	244.46	244.58	244.07	244.39	161
2020-05-04	245.00	245.61	244.80	244.78	23
2020-05-01	244.91	245.11	244.91	244.89	200
2020-04-30	244.93	246.23	244.93	245.59	97
2020-04-29	245.52	246.00	245.47	245.59	94
2020-04-28	244.36	245.02	244.36	244.83	45
2020-04-27	245.21	245.21	244.37	244.83	1,832
2020-04-24	245.38	245.38	245.38	245.67	1
2020-04-23	245.91	245.91	245.91	245.55	123
2020-04-22	247.24	247.24	246.16	246.84	272
2020-04-21	246.20	247.12	246.20	246.84	81
2020-04-20	244.82	245.52	244.82	245.06	12
2020-04-17	245.60	246.16	244.83	245.81	271
2020-04-16	245.84	246.20	244.93	245.66	595
2020-04-15	244.95	244.95	244.32	244.75	214
2020-04-14	242.41	242.41	242.40	243.70	904
2020-04-09	243.81	243.97	242.20	243.70	451
2020-04-08	244.80	244.80	242.66	243.54	479
2020-04-07	244.16	244.16	244.16	244.42	43
2020-04-06	243.61	243.61	243.61	245.60	37
2020-04-03	245.50	245.50	245.50	245.50	0
2020-04-03	244.90	245.80	244.89	245.60	749
2020-04-02	244.00	245.82	244.00	245.50	3,223
2020-04-02	244.00	244.00	244.00	245.31	459
2020-04-01	245.30	245.85	245.30	245.31	46
2020-04-01	245.30	245.85	245.30	243.77	46
2020-03-31	245.07	245.07	245.07	245.07	0
2020-03-30	243.90	245.53	243.90	243.08	1,445
2020-03-27	241.15	243.53	241.14	241.28	7,554
2020-03-26	242.00	242.00	242.00	243.05	520
2020-03-25	240.00	243.99	239.99	240.75	888
2020-03-24	239.87	239.87	239.87	242.19	3
2020-03-23	238.02	238.02	238.02	238.02	14
2020-03-20	235.35	235.35	235.16	234.90	18
2020-03-19	232.13	232.13	231.92	234.94	101
2020-03-18	233.40	233.40	233.40	239.48	1,680
2020-03-17	239.79	243.09	239.79	239.63	46
2020-03-16	238.70	243.94	238.70	239.63	625
2020-03-13	233.39	239.08	233.39	238.87	171
2020-03-12	241.68	241.68	241.68	241.68	0
2020-03-11	242.69	242.69	242.69	244.44	28
2020-03-10	242.50	245.03	242.50	246.15	835
2020-03-09	247.99	249.27	247.98	242.82	159
2020-03-06	238.66	242.82	238.66	242.82	0
2020-03-05	238.18	238.66	238.18	238.24	59
2020-03-04	238.66	238.68	238.65	237.46	506
2020-03-03	236.91	236.91	236.91	236.91	0
2020-03-02	236.42	237.26	236.42	236.16	71
2020-02-28	235.54	235.54	235.54	234.14	9
2020-02-27	233.67	234.44	233.67	232.93	754
2020-02-26	232.60	232.60	232.60	233.20	257
2020-02-25	232.76	232.76	232.72	232.66	28
2020-02-24	232.50	232.60	232.12	231.10	199
2020-02-21	230.99	230.99	230.99	231.10	690
2020-02-20	230.02	230.08	229.98	230.41	245
2020-02-19	230.01	230.01	229.61	229.61	0
2020-02-18	230.02	230.02	229.74	230.01	105
2020-02-17	228.87	229.44	228.87	229.29	97
2020-02-14	229.04	229.44	229.02	229.30	1,713
2020-02-13	228.22	229.42	228.22	228.75	593
2020-02-12	228.78	228.78	228.78	228.57	55
2020-02-11	229.38	229.38	229.38	229.19	7
2020-02-10	229.26	229.48	229.26	229.54	434
2020-02-07	228.84	229.10	228.84	229.08	782
2020-02-06	228.24	228.40	228.24	228.17	12
2020-02-05	229.20	229.20	228.18	228.25	322
2020-02-04	229.62	229.62	229.14	228.86	2,864
2020-02-03	229.73	229.74	229.14	229.72	450
2020-01-31	229.51	229.51	229.51	229.50	87
2020-01-30	229.56	229.56	229.56	229.50	14
2020-01-29	228.70	228.70	228.54	228.64	102
2020-01-28	228.90	228.90	228.74	228.27	515
2020-01-27	228.59	228.70	228.59	228.65	533
2020-01-24	226.90	227.55	226.90	227.50	3,520
2020-01-23	226.81	226.81	226.81	227.27	6
2020-01-22	226.12	226.24	226.12	226.33	159
2020-01-21	225.80	225.80	225.80	226.17	26,612
2020-01-20	225.51	225.51	225.47	225.44	20
2020-01-17	225.61	225.61	225.28	225.28	0
2020-01-16	226.00	226.10	225.87	225.61	43
2020-01-15	226.01	226.06	225.94	226.01	75
2020-01-14	225.38	225.38	225.38	225.50	37
2020-01-13	225.20	225.20	225.20	225.13	250
2020-01-10	224.88	224.98	224.88	225.42	456
2020-01-09	224.68	224.68	224.68	224.35	90
2020-01-08	225.50	225.50	225.34	225.19	3,419
2020-01-07	225.60	225.60	225.60	225.41	14
2020-01-06	226.02	226.02	226.02	225.46	44,382
2020-01-03	225.58	225.58	225.58	225.62	2
2020-01-02	223.76	223.76	223.76	224.65	2
2019-12-31	223.92	224.51	223.92	224.51	0
2019-12-30	224.69	224.69	223.92	223.92	0
2019-12-27	224.69	224.88	224.32	224.69	128
2019-12-24	224.03	224.04	223.93	223.84	493
2019-12-23	223.91	223.99	223.91	223.99	0
2019-12-20	223.66	223.70	223.66	223.91	73
2019-12-19	223.82	223.82	223.78	224.02	129
2019-12-18	224.42	224.42	223.78	223.78	0
2019-12-17	224.72	224.72	224.66	224.42	83
2019-12-16	224.84	224.88	224.84	224.33	263
2019-12-13	224.10	224.46	224.10	225.31	704
2019-12-12	225.33	225.33	224.14	224.14	0
2019-12-11	224.96	225.18	224.96	225.33	413
2019-12-10	225.18	225.27	225.18	224.85	616
2019-12-09	224.87	224.98	224.87	224.98	0
2019-12-06	225.28	225.28	225.28	225.28	0
2019-12-05	225.66	225.66	225.40	225.49	199
2019-12-04	226.12	226.12	225.52	225.49	113
2019-12-03	225.42	225.95	225.42	226.65	208
2019-12-02	224.58	224.87	224.56	224.84	230
2019-11-29	225.80	225.80	225.30	225.43	61
2019-11-28	225.92	225.92	225.76	225.54	182
2019-11-27	225.84	226.06	225.70	225.60	5,769
2019-11-26	225.98	225.98	225.94	226.13	43
2019-11-25	225.32	225.32	225.26	225.63	45
2019-11-22	225.28	225.66	225.28	225.55	458
2019-11-21	225.64	225.64	225.56	225.48	191
2019-11-20	225.74	225.74	225.74	225.58	5
2019-11-19	224.78	225.14	224.78	225.14	0
2019-11-18	224.31	224.90	224.31	224.78	133
2019-11-15	224.74	224.74	224.50	224.50	0
2019-11-14	224.22	224.25	224.22	224.74	575
2019-11-13	223.84	223.84	223.78	223.80	275
2019-11-12	222.82	222.86	222.82	222.95	83
2019-11-11	223.20	223.20	223.20	222.86	850
2019-11-08	223.24	223.24	223.15	223.31	201
2019-11-07	223.76	223.76	223.22	223.19	63
2019-11-06	224.22	224.38	224.22	224.35	272
2019-11-05	224.88	224.88	224.03	224.03	56
2019-11-04	225.46	225.46	225.12	224.88	294
2019-11-01	226.22	226.22	225.74	225.61	345
2019-10-31	224.67	226.11	224.67	226.11	0
2019-10-30	224.37	224.72	224.30	224.67	392
2019-10-29	224.20	224.21	224.20	223.85	156
2019-10-28	223.86	223.86	223.86	223.85	137
2019-10-25	225.04	225.34	225.04	224.96	65
2019-10-24	225.30	225.32	225.30	225.50	15
2019-10-23	225.00	225.44	225.00	225.44	484
2019-10-22	224.95	225.13	224.94	225.00	884
2019-10-21	224.86	224.86	224.86	224.76	100
2019-10-18	225.41	225.55	225.41	225.55	0
2019-10-17	225.37	225.42	225.37	225.41	102
2019-10-16	225.42	225.42	225.38	225.38	0
2019-10-15	226.27	226.27	226.27	225.92	8
2019-10-14	225.42	225.92	225.42	225.92	0
2019-10-11	225.75	225.75	225.34	225.42	174
2019-10-10	227.03	227.03	226.85	228.03	3,043
2019-10-09	228.46	228.46	228.06	228.03	44
2019-10-08	228.28	228.60	228.28	228.60	0
2019-10-07	228.72	228.72	228.72	228.28	18
2019-10-04	228.49	228.63	228.11	228.52	747
2019-10-03	227.45	228.19	227.45	228.19	0
2019-10-02	227.09	227.50	227.09	226.98	646
2019-10-01	225.54	227.11	225.54	226.98	44
2019-09-30	225.97	226.02	225.97	226.02	0
2019-09-27	225.62	225.62	225.53	225.97	165
2019-09-26	225.91	225.92	225.91	225.98	385
2019-09-25	226.08	226.08	225.84	225.96	11,334
2019-09-24	225.76	225.76	225.66	226.30	710
2019-09-23	225.00	225.89	224.90	225.94	822
2019-09-20	224.56	224.56	224.56	224.79	1
2019-09-19	224.83	224.84	224.64	224.53	2,044
2019-09-18	224.25	224.92	224.25	224.92	0
2019-09-17	223.44	224.25	223.44	224.25	0
2019-09-16	223.27	223.44	223.27	223.44	0
2019-09-13	223.76	223.76	223.76	223.27	300
2019-09-12	225.22	226.00	225.22	224.75	152
2019-09-11	226.09	226.09	225.21	225.21	0
2019-09-10	226.71	226.71	226.09	226.09	88
2019-09-09	227.22	227.22	227.22	226.71	20
2019-09-06	227.14	227.14	227.14	227.71	100
2019-09-05	228.25	228.25	227.20	227.21	2,750
2019-09-04	228.70	228.70	228.65	228.90	9,530
2019-09-03	228.35	229.29	228.35	229.29	0
2019-09-02	228.54	228.54	228.08	228.35	170
2019-08-30	227.94	228.02	227.92	228.09	66
2019-08-29	228.85	228.85	228.85	228.85	0
2019-08-28	228.95	229.00	228.86	228.85	10,128
2019-08-27	227.82	228.60	227.82	228.59	901
2019-08-23	225.96	225.96	225.96	226.92	211
2019-08-22	227.40	227.40	226.92	226.92	0
2019-08-21	227.46	227.49	227.46	227.40	386
2019-08-20	227.13	227.51	227.13	227.51	0
2019-08-19	226.64	227.10	226.64	227.13	2,030
2019-08-16	227.42	227.42	227.42	227.53	9
2019-08-15	227.90	227.90	227.90	227.73	55
2019-08-14	226.12	227.30	226.12	227.17	556
2019-08-13	226.52	226.54	225.68	225.94	800
2019-08-12	225.50	225.50	225.50	225.97	1,490
2019-08-09	225.34	225.34	225.34	225.50	5
2019-08-08	224.65	224.65	224.65	224.49	43
2019-08-07	225.42	225.42	225.42	226.24	150
2019-08-06	224.47	224.52	224.47	224.65	300
2019-08-05	224.15	224.27	224.02	223.98	510
2019-08-02	222.92	222.92	222.59	222.71	361
2019-08-01	220.50	221.58	220.50	221.52	1,454
2019-07-31	220.24	220.24	220.24	220.56	13
2019-07-30	220.29	220.29	220.12	220.03	343
2019-07-29	220.04	220.05	220.04	220.13	98
2019-07-26	220.01	220.20	220.01	220.04	220
2019-07-25	220.42	220.59	219.70	219.97	1,758
2019-07-24	220.19	220.27	220.19	220.20	200
2019-07-23	220.26	220.26	220.26	220.21	10
2019-07-22	220.41	220.55	220.41	220.52	312
2019-07-19	220.04	220.30	220.04	220.30	0
2019-07-18	220.19	220.19	220.05	220.04	60
2019-07-17	219.19	219.87	219.19	219.87	0
2019-07-16	219.20	219.20	219.20	219.19	150
2019-07-15	219.19	219.62	219.19	219.59	61
2019-07-12	219.20	219.20	219.20	219.08	150
2019-07-11	219.96	219.96	219.70	219.74	536
2019-07-10	219.57	220.32	219.57	220.20	398
2019-07-09	220.00	220.12	219.99	220.10	189
2019-07-08	220.49	220.49	220.17	220.36	524
2019-07-05	221.45	221.45	219.99	219.98	772
2019-07-04	221.33	221.46	221.33	221.46	0
2019-07-03	221.18	221.18	221.18	221.33	930
2019-07-02	220.57	220.89	220.57	220.85	206
2019-07-01	220.56	220.66	220.56	220.56	307
2019-06-28	220.36	220.36	220.36	220.61	150
2019-06-27	220.27	220.38	220.27	220.38	0
2019-06-26	220.47	220.47	220.35	220.27	108
2019-06-25	220.43	220.92	220.43	220.86	593
2019-06-24	219.98	220.23	219.98	220.50	315
2019-06-21	221.07	221.07	221.07	221.07	0
2019-06-20	220.71	221.08	220.70	221.07	560
2019-06-19	219.79	219.80	219.34	219.50	956
2019-06-18	219.58	220.10	219.58	220.10	0
2019-06-17	219.58	219.58	219.58	219.50	2,283
2019-06-14	219.82	219.87	219.31	219.47	291
2019-06-13	219.19	219.19	219.04	219.25	47
2019-06-12	218.51	218.85	218.51	218.85	0
2019-06-11	218.77	218.77	218.51	218.51	6
2019-06-10	219.59	219.59	218.77	218.77	0
2019-06-07	218.80	218.80	218.80	219.59	43
2019-06-06	219.11	219.20	219.11	219.23	4
2019-06-05	219.22	219.23	218.85	218.85	1,432
2019-06-04	219.19	219.35	218.73	218.68	192
2019-06-03	219.54	219.54	218.96	219.01	888
2019-05-31	218.19	218.37	218.13	217.23	502
2019-05-30	217.44	217.44	217.23	217.23	0
2019-05-29	216.69	217.44	216.69	217.44	0
2019-05-28	216.85	216.85	216.56	216.69	567
2019-05-24	216.14	216.14	216.04	216.18	650
2019-05-23	215.16	216.12	215.16	216.12	12
2019-05-22	214.82	214.82	214.82	215.16	44
2019-05-21	215.11	215.11	214.77	214.77	0
2019-05-20	215.20	215.20	215.18	215.11	12
2019-05-17	215.02	215.11	215.02	215.11	0
2019-05-16	215.69	215.69	215.07	215.02	46
2019-05-15	215.59	215.59	215.32	215.19	160
2019-05-14	215.15	215.15	214.83	214.83	0
2019-05-13	214.82	214.82	214.82	215.15	150
2019-05-10	214.43	214.68	214.43	214.61	104
2019-05-09	214.28	214.28	214.28	214.52	7
2019-05-08	214.28	214.28	214.28	214.28	150
2019-05-07	213.56	214.02	213.56	214.17	25
2019-05-03	213.09	213.38	213.09	213.38	0
2019-05-02	213.22	213.67	213.22	213.09	2,984
2019-05-01	213.50	213.99	213.50	213.99	0
2019-04-30	213.14	213.14	213.14	213.50	150
2019-04-29	213.34	213.55	213.21	213.27	221
2019-04-26	213.14	213.61	213.14	213.53	1,288
2019-04-25	213.24	213.24	213.16	213.16	0
2019-04-24	212.53	213.24	212.53	213.24	0
2019-04-23	212.28	212.59	212.28	212.53	5,973

Share	Price	Change
Hss Hire (HSS)	9.34	16.75%
88 Energy (88E)	0.245	13.95%
Ethernity Net (ENET)	0.975	11.43%
Scirocco Energy (SCIR)	0.25	11.11%
Empire Metals (EEE)	8.15	5.84%

Share	Price	Change
Active Energy (AEG)	0.30	-14.29%
Bowleven (BLVN)	0.20	-9.09%
Quiz (QUIZ)	5.00	-5.66%
Reabold Resources (RBD)	0.085	-5.56%
Sondrel Plc (SND)	3.40	-5.56%

Share	Price	Volume
88 Energy (88E)	0.245	220,964,195
Beacon Energy. (BCE)	0.0525	50,770,447
Baron Oil (BOIL)	0.0625	45,900,410
Premier African Minerals (PREM)	0.1875	25,690,061
Bezant Res (BZT)	0.021	17,453,483