Carl Zeiss Medi Share History

Carl Zeiss Medi Share Price history. The following table shows end-of-day data 0DHC historical share prices for Carl Zeiss Medi, 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.

0DHC.L
Share Price 0DHC.L
Charts 0DHC.L
Trades 0DHC.L
History Compare
0DHC.L 0DHC.L
Share News 0DHC.L
RNS 0DHC.L
Accounts

Date	Open	High	Low	Close	Volume
2024-05-03	97.68	98.35	95.25	98.35	4,086
2024-05-02	99.35	99.35	96.90	98.28	2,874
2024-05-01	98.68	98.68	98.68	98.68	1,399
2024-04-30	100.50	100.63	98.00	98.68	8,570
2024-04-29	100.63	100.70	98.15	100.63	4,883
2024-04-26	99.73	100.73	97.25	100.73	19,972
2024-04-25	100.43	100.43	97.95	99.23	15,023
2024-04-24	102.95	102.95	100.40	101.18	207,655
2024-04-23	99.43	102.48	96.95	102.28	54,312
2024-04-22	98.15	99.03	95.70	98.85	79,671
2024-04-19	96.35	97.58	93.95	96.90	34,203
2024-04-18	96.50	97.43	94.10	97.43	32,363
2024-04-17	102.08	102.08	96.75	96.75	42,489
2024-04-16	102.15	102.25	99.60	102.25	12,566
2024-04-15	102.45	104.10	99.90	104.10	86,205
2024-04-12	104.10	104.50	101.50	102.95	124,568
2024-04-11	104.80	104.80	102.20	103.25	125,919
2024-04-10	107.25	107.45	104.30	104.30	32,110
2024-04-09	106.75	106.85	104.10	106.35	55,513
2024-04-08	106.25	106.75	103.60	106.45	71,066
2024-04-05	108.10	108.40	105.40	107.15	162,705
2024-04-04	111.45	111.65	108.70	110.05	41,563
2024-04-03	114.75	114.75	111.90	112.00	25,548
2024-04-02	116.00	116.00	113.10	114.45	48,084
2024-04-01	116.45	116.45	116.45	116.45	0
2024-03-29	116.45	116.45	116.45	116.45	0
2024-03-28	119.43	120.00	116.45	116.45	27,484
2024-03-27	118.85	119.63	115.90	119.63	136,849
2024-03-26	117.93	118.80	115.00	118.75	11,078
2024-03-25	118.25	119.08	115.30	119.08	13,002
2024-03-22	114.70	118.25	111.85	118.25	41,353
2024-03-21	117.73	119.23	114.80	116.50	57,730
2024-03-20	120.90	120.90	115.83	115.83	32,853
2024-03-19	119.78	119.78	116.80	119.48	7,469
2024-03-18	120.75	121.13	117.75	119.33	148,898
2024-03-15	121.93	122.45	118.90	122.45	28,102
2024-03-14	122.80	122.90	119.75	121.83	40,270
2024-03-13	120.95	122.75	117.95	122.70	16,152
2024-03-12	117.83	121.23	114.90	120.10	28,897
2024-03-11	119.68	119.68	116.70	119.63	36,203
2024-03-08	117.13	120.20	114.20	120.20	17,888
2024-03-07	116.60	116.60	113.70	115.63	13,656
2024-03-06	118.05	118.05	115.10	115.53	13,478
2024-03-05	117.48	118.75	114.55	118.75	18,167
2024-03-04	116.20	116.60	113.30	116.60	22,892
2024-03-01	113.88	115.68	111.05	115.68	260,627
2024-02-29	111.53	113.53	108.75	113.53	214,278
2024-02-28	112.35	112.65	109.55	110.95	94,369
2024-02-27	111.13	111.18	108.35	111.03	18,081
2024-02-26	113.33	113.58	110.50	112.10	13,151
2024-02-23	112.80	114.25	110.00	114.25	7,895
2024-02-22	110.45	112.30	107.70	112.30	72,877
2024-02-21	110.50	111.78	107.75	111.23	11,363
2024-02-20	111.03	111.73	108.25	111.73	253,029
2024-02-19	111.18	111.23	108.40	111.13	38,626
2024-02-16	110.15	110.30	107.40	110.30	23,180
2024-02-15	111.43	111.43	108.65	110.30	23,251
2024-02-14	109.68	111.53	106.95	111.53	14,896
2024-02-13	110.00	111.63	107.25	108.65	40,199
2024-02-12	111.18	111.18	108.40	109.68	88,698
2024-02-09	114.70	118.25	110.75	110.85	141,275
2024-02-08	104.90	107.03	102.30	105.28	47,186
2024-02-07	103.93	104.35	101.35	104.00	88,265
2024-02-06	100.88	102.95	98.36	102.95	34,136
2024-02-05	100.99	102.75	98.48	100.46	160,721
2024-02-02	102.80	103.03	100.25	102.60	28,965
2024-02-01	98.17	102.25	95.74	102.17	27,727
2024-01-31	98.85	98.93	96.40	98.61	21,467
2024-01-30	101.28	101.28	98.76	99.24	17,141
2024-01-29	97.76	100.30	95.32	100.30	85,423
2024-01-26	98.50	99.61	95.44	98.12	16,528
2024-01-25	97.86	98.83	95.42	98.83	15,694
2024-01-24	98.71	99.62	96.26	98.55	105,869
2024-01-23	97.91	98.85	95.46	98.25	105,366
2024-01-22	100.60	100.69	98.10	98.95	93,048
2024-01-19	103.08	103.08	99.77	99.77	10,841
2024-01-18	102.07	102.51	99.54	102.51	14,147
2024-01-17	101.24	102.85	98.72	102.15	40,548
2024-01-16	100.41	102.25	97.92	102.25	70,309
2024-01-15	102.65	102.65	100.10	102.60	50,416
2024-01-12	103.43	105.58	100.85	103.13	22,511
2024-01-11	101.09	103.38	98.58	103.38	251,068
2024-01-10	99.96	100.12	97.46	99.63	42,931
2024-01-09	99.71	101.15	97.22	101.15	144,836
2024-01-08	96.88	98.11	94.46	98.11	50,546
2024-01-05	92.96	93.02	90.64	93.02	198,856
2024-01-04	93.53	93.64	91.20	93.64	50,758
2024-01-03	95.65	95.89	93.26	94.15	62,317
2024-01-02	98.80	98.80	96.34	97.08	90,661
2024-01-01	98.84	98.84	98.84	98.84	0
2023-12-29	98.84	98.84	96.38	98.84	3,968
2023-12-28	99.47	99.63	96.98	98.80	6,714
2023-12-27	100.46	100.46	97.96	98.95	7,979
2023-12-26	99.47	99.47	99.47	99.47	0
2023-12-25	99.47	99.47	99.47	99.47	0
2023-12-22	99.04	99.49	96.58	99.47	24,187
2023-12-21	99.19	99.42	96.72	99.42	17,224
2023-12-20	100.10	100.80	97.60	99.43	164,737
2023-12-19	100.25	100.25	97.74	99.96	66,001
2023-12-18	96.75	100.07	94.34	99.97	122,536
2023-12-15	97.12	97.87	94.70	97.86	53,444
2023-12-14	95.95	101.27	93.56	98.07	86,388
2023-12-13	92.86	94.27	90.54	91.44	76,690
2023-12-12	91.30	95.93	89.02	93.31	260,400
2023-12-11	86.64	87.75	84.48	87.75	153,718
2023-12-08	86.42	87.87	84.26	87.48	52,198
2023-12-07	85.23	85.76	83.10	85.72	85,975
2023-12-06	82.07	86.54	80.02	86.50	110,166
2023-12-05	79.63	80.86	77.64	80.86	150,479
2023-12-04	84.04	84.04	81.94	82.54	82,696
2023-12-01	80.04	84.18	78.04	84.18	245,551
2023-11-30	83.97	83.97	81.88	82.07	99,790
2023-11-29	85.00	85.18	82.88	83.93	48,648
2023-11-28	86.23	86.23	84.08	85.66	48,130
2023-11-27	86.58	87.30	84.42	87.30	36,485
2023-11-24	86.56	86.62	84.40	86.25	41,901
2023-11-23	86.95	87.20	84.78	86.52	8,431
2023-11-22	85.84	87.26	83.70	87.26	54,837
2023-11-21	86.17	86.72	84.02	86.05	12,209
2023-11-20	86.72	86.72	84.56	86.60	221,789
2023-11-17	86.58	86.87	84.42	86.87	32,394
2023-11-16	85.92	86.29	83.78	86.13	125,687
2023-11-15	87.01	88.10	84.84	86.56	54,953
2023-11-14	81.39	87.44	79.36	87.44	126,453
2023-11-13	84.71	84.82	80.30	81.45	193,580
2023-11-10	84.38	84.41	82.28	84.02	51,787
2023-11-09	85.06	85.66	82.94	85.66	25,172
2023-11-08	83.81	84.30	81.72	84.30	86,062
2023-11-07	83.56	84.02	81.48	84.02	31,262
2023-11-06	84.96	84.96	82.84	83.67	28,195
2023-11-03	82.83	85.12	80.76	85.12	40,238
2023-11-02	81.70	83.97	79.66	82.74	151,478
2023-11-01	81.96	81.96	78.85	80.00	63,398
2023-10-31	77.96	81.37	76.02	81.37	283,693
2023-10-30	75.69	76.73	73.80	74.56	5,289
2023-10-27	73.88	74.56	72.04	74.56	23,434
2023-10-26	73.53	74.74	71.70	73.60	87,279
2023-10-25	79.22	79.30	74.19	75.26	62,619
2023-10-24	77.66	78.23	75.72	77.90	254,632
2023-10-23	76.49	77.35	74.58	77.35	55,607
2023-10-20	76.28	77.74	74.38	77.68	19,556
2023-10-19	76.86	78.64	74.94	78.21	171,644
2023-10-18	77.68	78.21	75.74	78.21	25,185
2023-10-17	77.74	77.74	75.80	77.12	61,967
2023-10-16	77.29	77.82	75.36	77.82	17,574
2023-10-13	78.03	78.03	76.08	76.67	52,593
2023-10-12	79.42	81.23	77.44	78.85	41,614
2023-10-11	81.25	81.25	78.93	78.93	50,521
2023-10-10	78.42	79.87	76.46	79.87	184,556
2023-10-09	79.67	79.67	77.68	77.82	73,450
2023-10-06	79.63	80.45	77.64	79.52	44,555
2023-10-05	80.41	80.69	78.40	79.50	69,163
2023-10-04	78.54	79.93	76.58	79.91	29,123
2023-10-03	79.20	79.20	77.22	78.89	42,878
2023-10-02	82.89	82.89	79.13	79.13	38,480
2023-09-29	82.09	83.85	80.04	83.85	53,417
2023-09-28	80.71	82.03	78.70	80.96	38,990
2023-09-27	80.24	81.41	78.24	81.16	131,810
2023-09-26	79.61	79.81	77.62	79.81	56,233
2023-09-25	80.88	80.88	78.86	79.65	30,606
2023-09-22	79.56	80.88	77.58	80.61	45,428
2023-09-21	82.27	82.29	80.22	81.08	81,176
2023-09-20	80.49	82.81	78.48	82.81	71,897
2023-09-19	81.72	81.84	79.68	80.36	176,169
2023-09-18	82.21	82.76	80.16	82.76	42,212
2023-09-15	84.55	84.77	81.68	81.68	31,122
2023-09-14	84.86	84.92	82.74	83.65	29,777
2023-09-13	85.62	85.84	83.48	84.94	115,175
2023-09-12	85.41	85.90	83.28	85.68	25,564
2023-09-11	84.02	85.35	81.92	85.35	46,220
2023-09-08	85.80	85.92	83.66	84.12	67,102
2023-09-07	87.85	88.02	85.43	85.43	23,412
2023-09-06	89.37	89.60	87.14	88.26	55,473
2023-09-05	91.85	92.00	89.56	90.05	128,905
2023-09-04	92.20	93.98	89.90	92.55	17,299
2023-09-01	91.26	91.91	88.98	91.91	10,399
2023-08-31	91.13	92.38	88.86	92.38	197,738
2023-08-30	91.87	91.91	89.58	91.22	140,076
2023-08-29	90.44	91.75	88.18	91.54	48,621
2023-08-28	88.26	88.26	88.26	88.26	0
2023-08-25	87.15	88.26	84.98	88.26	21,926
2023-08-24	89.16	89.16	86.94	88.32	14,015
2023-08-23	88.92	88.92	86.70	88.43	16,991
2023-08-22	89.14	89.51	86.92	89.49	11,301
2023-08-21	88.61	88.61	86.40	88.61	23,319
2023-08-18	90.17	90.17	87.92	89.62	83,434
2023-08-17	90.21	90.87	87.96	90.87	236,384
2023-08-16	91.91	92.16	89.62	92.16	16,507
2023-08-15	93.23	93.25	90.90	91.69	22,620
2023-08-14	94.68	94.68	92.32	92.94	17,347
2023-08-11	96.59	96.90	94.18	95.46	15,975
2023-08-10	96.51	97.12	94.10	97.12	24,588
2023-08-09	97.92	98.30	95.48	97.00	37,214
2023-08-08	99.10	99.10	96.64	97.58	24,793
2023-08-07	96.47	100.51	94.06	99.03	35,615
2023-08-04	97.08	99.38	94.25	99.13	163,329
2023-08-03	100.11	101.44	97.62	101.44	85,885
2023-08-02	102.51	102.75	99.96	102.75	81,799
2023-08-01	105.18	105.18	102.55	103.83	37,285
2023-07-31	104.25	105.68	101.65	105.68	73,568
2023-07-28	103.93	104.35	101.35	104.35	38,543
2023-07-27	103.18	106.10	100.60	105.43	23,507
2023-07-26	102.36	102.36	99.82	102.30	82,319
2023-07-25	101.83	102.26	99.30	102.26	37,615
2023-07-24	101.82	101.96	99.28	101.23	13,221
2023-07-21	101.42	102.07	98.88	102.07	62,313
2023-07-20	101.37	101.63	98.84	101.57	27,248
2023-07-19	100.56	101.83	98.06	101.54	79,068
2023-07-18	99.43	100.59	96.96	100.35	368,458
2023-07-17	102.12	102.12	99.58	99.97	21,624
2023-07-14	102.36	102.36	99.82	102.36	13,181
2023-07-13	103.63	103.63	101.05	103.43	162,093
2023-07-12	101.14	102.30	98.62	102.30	225,659
2023-07-11	98.85	100.20	96.40	100.11	28,116
2023-07-10	97.66	98.05	95.22	98.05	8,850
2023-07-07	98.70	98.70	96.24	98.60	13,566
2023-07-06	99.81	99.81	97.32	99.63	77,745
2023-07-05	98.95	100.26	96.50	100.26	22,481
2023-07-04	99.61	99.61	97.12	99.57	9,853
2023-07-03	99.62	99.67	97.14	98.21	24,527
2023-06-30	96.84	97.86	94.42	97.86	22,446
2023-06-29	97.43	97.45	95.00	97.45	66,803
2023-06-28	96.94	97.06	94.52	96.63	29,541
2023-06-27	99.88	100.69	97.18	97.18	73,624
2023-06-26	104.45	104.45	101.85	102.95	73,634
2023-06-23	103.83	105.38	101.25	104.40	60,244
2023-06-22	104.30	104.30	101.70	103.63	37,079
2023-06-21	107.13	107.28	104.45	106.80	19,294
2023-06-20	111.03	111.03	107.53	107.58	78,490
2023-06-19	110.95	110.95	108.20	110.75	44,255
2023-06-16	111.93	111.93	109.15	111.68	42,624
2023-06-15	110.85	111.48	108.10	111.48	15,247
2023-06-14	110.85	110.95	108.10	110.80	24,437
2023-06-13	110.80	111.48	108.05	110.30	26,649
2023-06-12	110.20	110.60	107.45	110.60	15,628
2023-06-09	108.40	109.28	105.70	109.28	71,663
2023-06-08	109.03	109.43	106.30	109.43	15,396
2023-06-07	109.78	110.85	107.05	110.85	63,438
2023-06-06	110.10	111.38	107.35	110.85	17,531
2023-06-05	110.85	111.08	108.10	111.03	21,481
2023-06-02	109.83	111.38	107.10	111.28	105,034
2023-06-01	105.78	108.75	103.15	108.75	122,084
2023-05-31	105.38	105.38	102.75	104.75	260,346
2023-05-30	108.05	108.05	105.35	107.13	41,496
2023-05-29	107.03	107.03	107.03	107.03	0
2023-05-26	108.10	108.10	105.40	107.03	22,189
2023-05-25	107.18	107.23	104.50	106.80	42,769
2023-05-24	107.93	107.93	105.25	106.05	82,362
2023-05-23	108.80	109.08	106.10	109.08	15,512
2023-05-22	110.15	110.15	107.40	109.08	23,221
2023-05-19	110.40	110.60	107.65	110.25	16,990
2023-05-18	109.33	109.48	106.60	109.48	21,430
2023-05-17	110.95	110.95	108.20	108.45	348,199
2023-05-16	112.10	112.15	109.30	112.15	69,630
2023-05-15	112.45	113.53	109.65	113.53	20,199
2023-05-12	112.10	112.10	109.30	111.88	53,572
2023-05-11	111.38	111.93	108.60	111.93	33,639
2023-05-10	111.03	113.28	108.25	113.13	95,278
2023-05-09	118.95	118.95	110.75	110.75	146,126
2023-05-08	120.30	120.30	120.30	120.30	0
2023-05-05	121.58	121.58	118.55	120.30	23,315
2023-05-04	120.35	120.40	117.35	120.00	52,697
2023-05-03	120.70	120.70	117.70	120.60	64,849
2023-05-02	122.15	122.15	119.10	120.10	50,474
2023-05-01	120.60	120.60	120.60	120.60	0
2023-04-28	122.10	122.25	119.05	120.60	28,144
2023-04-27	123.58	123.83	120.50	121.93	35,484
2023-04-26	122.75	122.75	119.70	122.10	13,896
2023-04-25	124.10	124.30	121.00	123.08	49,719
2023-04-24	123.23	124.80	120.15	124.80	22,733
2023-04-21	121.63	123.43	118.60	123.43	90,152
2023-04-20	118.25	120.55	115.30	120.50	245,599
2023-04-19	123.43	123.93	112.00	120.30	251,978
2023-04-18	126.30	126.85	123.15	124.85	107,163
2023-04-17	127.68	127.73	124.50	127.73	29,226
2023-04-14	127.63	128.10	124.45	128.00	15,982
2023-04-13	127.23	127.23	124.05	127.08	45,354
2023-04-12	127.18	127.48	124.00	126.85	41,588
2023-04-11	126.10	126.20	122.95	126.20	22,429
2023-04-10	125.78	125.78	125.78	125.78	0
2023-04-07	125.78	125.78	125.78	125.78	0
2023-04-06	125.88	126.10	122.75	125.78	69,437
2023-04-05	124.90	124.90	121.80	123.53	377,286
2023-04-04	126.75	126.75	123.60	125.73	67,304
2023-04-03	127.63	127.63	124.45	125.18	72,050
2023-03-31	125.33	128.00	122.20	128.00	66,130
2023-03-30	121.23	125.33	118.20	125.33	48,141
2023-03-29	128.35	128.65	124.55	124.60	306,814
2023-03-28	135.58	135.63	127.28	127.28	164,317
2023-03-27	133.78	135.68	130.45	135.68	43,447
2023-03-24	136.45	136.45	132.15	132.15	58,791
2023-03-23	131.78	133.83	128.50	133.38	35,525
2023-03-22	132.05	132.75	128.75	132.75	64,066
2023-03-21	135.23	135.48	127.53	131.38	332,762
2023-03-20	137.03	138.40	133.60	136.00	21,854
2023-03-17	137.68	137.78	134.25	137.73	29,537
2023-03-16	136.85	136.85	133.08	136.85	25,128
2023-03-15	137.08	140.50	132.25	135.53	25,473
2023-03-14	136.45	139.03	133.05	139.03	27,824
2023-03-13	135.83	135.83	132.45	135.83	45,128
2023-03-10	134.65	135.73	131.30	135.73	19,198
2023-03-09	133.18	136.75	129.85	136.75	49,923
2023-03-08	133.83	134.10	130.50	133.48	24,100
2023-03-07	133.68	136.65	130.35	134.60	44,642
2023-03-06	134.25	134.25	130.90	133.53	10,081
2023-03-03	132.50	133.33	129.20	132.65	15,077
2023-03-02	127.83	130.65	124.65	130.65	70,005
2023-03-01	127.18	129.33	124.00	129.33	63,662
2023-02-28	129.33	129.33	126.10	127.13	19,933
2023-02-27	131.03	131.03	127.75	130.30	49,435
2023-02-24	131.83	131.83	128.55	130.80	45,355
2023-02-23	130.85	131.13	127.60	131.13	9,155
2023-02-22	130.45	130.60	127.20	130.20	67,120
2023-02-21	132.75	132.80	129.45	131.53	99,062
2023-02-20	133.83	133.83	130.50	131.93	10,271
2023-02-17	135.18	135.18	131.80	134.20	9,063
2023-02-16	136.50	136.50	133.10	136.45	16,564
2023-02-15	133.28	135.18	129.95	135.18	6,925
2023-02-14	133.93	134.65	130.60	132.00	24,918
2023-02-13	131.83	132.20	128.55	132.00	91,877
2023-02-10	128.60	131.58	125.40	131.43	77,293
2023-02-09	133.28	134.35	129.95	130.40	42,480
2023-02-08	135.93	135.93	132.55	132.95	9,793
2023-02-07	137.73	137.73	134.30	134.60	33,161
2023-02-06	138.35	140.75	134.90	138.75	74,538
2023-02-03	139.28	141.88	135.80	141.53	53,195
2023-02-02	134.00	140.35	130.65	140.35	27,180
2023-02-01	132.20	133.18	128.90	133.18	14,833
2023-01-31	131.58	131.58	128.30	131.33	14,497
2023-01-30	132.30	132.30	129.00	131.68	25,840
2023-01-27	132.35	132.35	129.05	131.28	15,702
2023-01-26	130.60	132.65	127.35	132.05	33,077
2023-01-25	131.83	131.83	127.68	129.38	26,413
2023-01-24	133.83	133.83	130.50	130.95	33,895
2023-01-23	133.18	133.23	129.85	133.23	69,594
2023-01-20	131.78	132.65	128.50	132.65	26,338
2023-01-19	134.75	134.95	131.40	132.75	12,144
2023-01-18	135.88	136.85	132.50	136.85	116,932
2023-01-17	135.93	136.00	132.55	134.75	23,081
2023-01-16	134.75	136.45	131.40	136.45	31,035
2023-01-13	130.05	133.33	126.80	133.33	47,415
2023-01-12	131.13	131.73	127.85	129.78	217,215
2023-01-11	128.10	132.90	124.90	132.90	33,822
2023-01-10	125.38	128.80	122.25	128.80	51,553
2023-01-09	122.00	124.65	118.95	124.65	74,413
2023-01-06	119.28	120.45	116.30	120.35	45,024
2023-01-05	119.38	119.83	116.40	119.78	17,124
2023-01-04	118.70	120.00	115.75	118.15	11,951
2023-01-03	117.53	119.23	114.60	119.23	17,576
2023-01-02	118.60	118.60	118.60	118.60	0
2022-12-30	118.65	118.70	115.70	118.60	16,591
2022-12-29	117.28	118.10	114.35	118.10	7,555
2022-12-28	116.45	117.33	113.55	117.28	34,426
2022-12-27	116.95	116.95	116.95	116.95	0
2022-12-26	116.95	116.95	116.95	116.95	0
2022-12-23	117.03	117.03	114.10	116.95	9,606
2022-12-22	117.73	118.50	114.80	116.80	23,460
2022-12-21	116.15	116.95	113.25	116.95	59,983
2022-12-20	115.28	116.30	112.40	116.30	74,403
2022-12-19	117.23	118.60	114.30	115.93	45,877
2022-12-16	120.30	120.30	117.30	118.00	136,891
2022-12-15	125.63	125.63	121.78	121.78	105,732
2022-12-14	124.00	127.08	120.90	127.08	35,645
2022-12-13	128.35	128.75	124.60	124.60	107,845
2022-12-12	121.08	128.00	118.05	128.00	37,852
2022-12-09	116.05	124.80	111.38	121.43	123,800
2022-12-08	126.65	126.65	123.03	124.85	22,237
2022-12-07	124.00	127.13	120.90	127.13	24,551
2022-12-06	128.50	128.50	125.30	126.10	31,509
2022-12-05	132.00	132.00	128.70	129.93	44,764
2022-12-02	132.25	134.20	128.95	131.48	20,455
2022-12-01	131.93	133.78	128.65	132.85	31,454
2022-11-30	127.18	128.60	124.00	128.45	60,721
2022-11-29	130.40	130.60	126.80	126.80	57,410
2022-11-28	132.70	132.70	129.40	129.93	47,611
2022-11-25	133.43	133.43	130.10	133.08	4,633
2022-11-24	131.63	133.73	128.35	133.73	7,357
2022-11-23	130.55	131.88	127.30	131.88	10,182
2022-11-22	130.85	130.85	127.38	129.03	34,273
2022-11-21	132.30	132.30	128.90	131.03	48,866
2022-11-18	131.83	131.83	128.55	131.08	21,522
2022-11-17	132.75	132.85	129.45	130.00	10,053
2022-11-16	134.40	134.40	131.05	131.73	20,764
2022-11-15	135.68	135.83	132.30	133.78	15,187
2022-11-14	134.60	134.60	131.25	134.15	134,379
2022-11-11	130.25	133.23	127.00	133.23	17,584
2022-11-10	120.10	129.13	117.10	129.13	108,692
2022-11-09	121.58	122.75	118.55	121.43	36,706
2022-11-08	119.48	122.15	116.50	122.15	37,380
2022-11-07	120.00	120.00	117.00	119.48	19,411
2022-11-04	118.30	120.95	115.35	118.80	22,293
2022-11-03	120.70	120.70	117.58	117.58	14,019
2022-11-02	123.18	123.18	120.10	122.25	54,805
2022-11-01	124.10	124.25	121.00	122.40	27,710
2022-10-31	121.43	123.28	118.40	123.23	60,489
2022-10-28	117.83	118.55	114.90	118.55	34,973
2022-10-27	122.50	122.50	118.75	118.75	36,266
2022-10-26	120.65	121.18	117.65	121.13	11,464
2022-10-25	118.15	120.00	115.20	120.00	77,054
2022-10-24	116.20	117.43	113.30	117.38	54,749
2022-10-21	115.23	115.23	112.35	115.13	37,331
2022-10-20	112.65	115.63	109.85	115.63	42,202
2022-10-19	121.43	121.43	113.88	113.88	42,483
2022-10-18	119.63	123.18	116.65	123.18	48,891
2022-10-17	117.03	117.88	114.10	117.88	56,949
2022-10-14	117.18	117.53	113.93	115.93	72,175
2022-10-13	114.15	114.15	110.25	115.43	49,399
2022-10-12	115.53	115.53	112.65	115.43	22,559
2022-10-11	113.18	115.43	110.35	115.43	110,473
2022-10-10	113.08	115.28	110.25	115.23	28,265
2022-10-07	115.43	117.23	112.55	115.53	68,124
2022-10-06	115.78	117.78	112.90	116.80	281,623
2022-10-05	115.53	116.85	112.65	115.18	112,685
2022-10-04	109.38	113.38	106.65	113.38	21,194
2022-10-03	106.50	107.63	103.85	107.63	30,063
2022-09-30	103.83	106.05	101.25	106.05	41,512
2022-09-29	104.05	104.75	101.45	103.08	92,154
2022-09-28	103.13	105.13	100.55	105.13	26,909
2022-09-27	107.38	108.40	104.70	105.43	16,071
2022-09-26	105.03	108.45	102.40	106.35	70,364
2022-09-23	107.23	107.23	104.55	106.50	26,980
2022-09-22	110.50	111.48	107.75	107.93	55,862
2022-09-21	111.53	112.20	111.48	112.20	59,162
2022-09-20	112.90	112.90	110.10	111.18	24,485
2022-09-19	113.13	113.13	113.13	113.13	0
2022-09-16	114.75	114.75	111.90	113.13	34,372
2022-09-15	117.93	117.93	115.00	116.15	10,421
2022-09-14	117.43	119.33	114.50	117.03	37,207
2022-09-13	127.33	127.33	117.73	117.73	89,438
2022-09-12	127.03	127.03	123.85	126.60	20,222
2022-09-09	124.30	125.78	121.20	125.78	27,001
2022-09-08	125.08	125.08	121.38	124.80	9,925
2022-09-07	121.53	123.83	118.50	123.83	11,261
2022-09-06	122.15	124.80	119.10	122.95	14,571
2022-09-05	121.68	121.68	118.65	121.63	7,200
2022-09-02	122.95	123.58	119.90	123.58	9,791
2022-09-01	123.68	123.68	120.60	121.43	13,825
2022-08-31	126.45	126.45	123.30	125.93	92,030
2022-08-30	125.48	128.40	122.35	126.50	52,150
2022-08-29	128.80	128.80	128.80	128.80	0
2022-08-26	132.80	132.80	128.80	128.80	3,960
2022-08-25	132.00	134.00	128.70	132.45	11,927
2022-08-24	127.23	129.93	124.05	129.93	61,683
2022-08-23	128.25	128.30	125.05	127.03	74,972
2022-08-22	132.20	132.25	128.90	129.18	26,674
2022-08-19	132.90	135.03	129.60	134.40	15,846
2022-08-18	135.68	135.68	132.30	134.90	88,325
2022-08-17	136.35	137.03	132.95	137.03	17,911
2022-08-16	140.10	140.10	135.73	135.73	19,750
2022-08-15	140.70	140.95	137.20	138.85	7,271
2022-08-12	141.88	141.88	138.35	139.43	164,565
2022-08-11	139.43	141.83	135.95	141.08	14,500
2022-08-10	134.00	136.40	130.65	136.40	20,525
2022-08-09	133.73	135.23	130.40	133.38	15,523
2022-08-08	136.45	136.45	133.05	134.35	48,947
2022-08-05	140.40	145.18	135.48	137.38	47,863
2022-08-04	139.78	141.83	136.30	141.83	17,087
2022-08-03	140.15	140.15	136.65	139.13	212,638
2022-08-02	141.63	141.63	138.00	140.05	95,868
2022-08-01	142.40	142.70	138.85	142.35	69,782
2022-07-29	140.65	141.08	137.15	141.08	22,018
2022-07-28	138.05	138.05	134.60	138.00	20,085
2022-07-27	135.48	137.13	132.10	137.13	6,556
2022-07-26	135.33	135.48	131.95	135.48	11,403
2022-07-25	138.70	138.75	135.25	136.00	11,838
2022-07-22	136.35	138.95	132.95	138.95	16,630
2022-07-21	131.48	137.28	128.20	137.28	13,007
2022-07-20	130.25	131.58	127.00	129.68	55,106
2022-07-19	129.38	129.78	126.15	129.78	20,152
2022-07-18	131.83	132.65	128.55	130.20	11,020
2022-07-15	127.88	132.10	124.70	132.10	9,443
2022-07-14	125.88	128.55	122.75	127.58	135,175
2022-07-13	126.90	129.18	123.75	126.40	64,413
2022-07-12	125.68	127.68	122.55	125.78	50,588
2022-07-11	125.13	126.90	122.00	126.70	99,101
2022-07-08	123.03	128.00	119.95	128.00	48,470
2022-07-07	120.20	122.75	117.20	122.25	60,709
2022-07-06	116.90	119.33	114.00	119.33	17,114
2022-07-05	113.53	116.15	110.70	116.15	10,042
2022-07-04	115.73	115.88	112.85	113.33	24,004
2022-07-01	111.78	115.03	109.00	115.03	15,803
2022-06-30	111.53	113.18	108.75	113.18	17,794
2022-06-29	113.18	113.18	110.35	113.08	16,074
2022-06-28	114.65	115.68	111.80	115.68	14,445
2022-06-27	115.13	116.65	112.25	113.23	67,408
2022-06-24	111.18	114.65	108.40	114.40	6,049
2022-06-23	107.68	110.80	105.00	110.80	15,968
2022-06-22	106.80	107.93	104.15	107.93	26,251
2022-06-21	108.00	108.80	105.30	107.23	12,547
2022-06-20	106.95	108.50	104.30	106.15	24,735
2022-06-17	106.05	108.70	103.40	106.05	25,372
2022-06-16	111.83	111.83	105.28	105.28	13,802
2022-06-15	112.85	112.90	110.05	111.48	19,654
2022-06-14	117.78	118.00	113.78	113.78	11,250
2022-06-13	118.60	118.95	115.65	116.05	23,332
2022-06-10	122.30	124.30	119.25	120.60	43,353
2022-06-09	126.85	126.85	123.70	124.50	255,569
2022-06-08	126.85	127.03	123.70	126.65	10,498
2022-06-07	124.55	125.23	121.45	125.23	49,098
2022-06-06	128.35	128.35	125.15	126.65	22,061
2022-06-03	122.15	122.15	122.15	122.15	0
2022-06-02	122.15	122.15	122.15	122.15	0
2022-06-01	124.90	124.90	121.18	122.15	21,716
2022-05-31	126.80	126.80	123.65	124.85	147,741
2022-05-30	126.60	127.08	123.45	127.08	18,692
2022-05-27	121.13	125.83	118.10	125.83	33,246
2022-05-26	118.80	120.50	115.85	120.50	38,164
2022-05-25	120.40	120.40	117.40	120.20	42,915
2022-05-24	120.00	121.13	117.00	119.28	21,805
2022-05-23	124.90	126.60	121.13	121.13	24,060
2022-05-20	122.60	126.70	119.55	124.70	71,283
2022-05-19	116.55	119.03	113.65	119.03	58,702
2022-05-18	121.63	121.63	118.60	119.73	14,518
2022-05-17	120.05	122.10	117.05	120.30	20,394
2022-05-16	121.03	122.00	118.00	120.15	55,526
2022-05-13	112.10	117.08	109.30	117.08	59,852
2022-05-12	111.48	111.48	107.13	110.15	35,490
2022-05-11	108.65	114.25	105.95	112.35	59,045
2022-05-10	106.80	108.00	104.15	106.25	18,193
2022-05-09	112.00	112.00	104.95	104.95	15,798
2022-05-06	114.00	114.35	111.15	112.00	15,073
2022-05-05	118.40	119.33	115.45	115.88	24,044
2022-05-04	114.90	114.90	112.05	114.85	52,527
2022-05-03	118.90	118.90	115.13	115.13	30,475
2022-05-02	120.05	120.05	120.05	120.05	0
2022-04-29	122.45	122.80	119.40	120.05	13,562
2022-04-28	120.10	123.28	117.10	121.48	16,659
2022-04-27	117.58	120.40	114.65	120.25	25,413
2022-04-26	127.23	127.23	120.80	120.80	25,928
2022-04-25	126.40	127.38	123.25	126.60	69,187
2022-04-22	134.20	134.35	130.75	130.75	18,598
2022-04-21	135.53	139.03	132.15	134.80	22,045
2022-04-20	131.28	137.08	128.00	134.80	132,905
2022-04-19	127.83	132.20	124.65	132.20	58,339
2022-04-18	130.65	130.65	130.65	130.65	0
2022-04-15	130.65	130.65	130.65	130.65	0
2022-04-14	130.15	130.70	126.90	130.65	14,169
2022-04-13	131.58	131.73	128.30	128.40	21,473
2022-04-12	128.65	131.08	125.45	130.85	27,428
2022-04-11	142.25	144.25	129.83	129.83	88,732
2022-04-08	146.15	146.55	141.68	141.68	113,610
2022-04-07	144.10	144.40	140.50	144.30	21,773
2022-04-06	151.83	151.83	142.70	142.70	14,432
2022-04-05	150.95	151.23	147.20	151.03	24,265
2022-04-04	150.20	151.43	146.45	151.43	73,775
2022-04-01	147.68	147.68	144.00	147.43	19,171
2022-03-31	151.43	151.83	147.23	147.33	17,982
2022-03-30	151.43	151.43	147.65	148.70	17,976
2022-03-29	146.15	150.25	142.50	150.25	9,606
2022-03-28	142.70	145.03	139.15	145.03	21,679
2022-03-25	142.40	144.40	138.85	142.25	16,809
2022-03-24	145.68	146.00	142.05	143.83	11,076
2022-03-23	147.38	147.58	143.70	147.58	20,682
2022-03-22	149.48	149.53	145.28	145.33	58,504
2022-03-21	150.30	150.50	146.55	148.15	17,878
2022-03-18	152.80	153.28	148.55	153.28	40,746
2022-03-17	150.60	152.40	146.85	150.65	23,359
2022-03-16	141.58	148.10	138.05	148.10	31,379
2022-03-15	137.58	137.58	134.15	136.70	18,034
2022-03-14	140.55	140.55	136.90	139.03	31,213
2022-03-11	136.15	140.10	132.75	140.00	56,615
2022-03-10	139.53	141.18	136.05	136.55	25,386
2022-03-09	132.70	139.33	129.40	139.33	33,518
2022-03-08	137.48	142.15	127.48	129.33	48,485
2022-03-07	134.05	140.55	130.70	138.50	21,727
2022-03-04	139.08	141.13	135.60	138.50	33,041
2022-03-03	140.70	142.90	137.20	139.88	102,117
2022-03-02	140.65	143.58	137.15	139.93	77,032
2022-03-01	140.70	142.60	136.55	142.60	103,512
2022-02-28	132.70	140.65	129.40	140.65	98,683
2022-02-25	132.00	134.05	128.70	133.38	31,093
2022-02-24	120.00	130.55	117.00	128.80	164,117
2022-02-23	132.50	134.60	129.20	131.88	24,765
2022-02-22	124.95	133.03	121.85	133.03	20,779
2022-02-21	132.70	132.80	128.90	128.90	43,325
2022-02-18	136.20	136.40	132.80	133.03	96,777
2022-02-17	140.55	142.70	136.85	136.85	36,112
2022-02-16	140.15	140.60	136.65	140.05	51,587
2022-02-15	131.03	139.28	127.75	139.28	78,162
2022-02-14	129.88	131.68	126.65	131.68	51,363
2022-02-11	128.70	136.55	124.65	134.60	44,200
2022-02-10	138.90	138.95	135.45	136.95	57,140
2022-02-09	136.15	139.03	132.75	139.03	20,571
2022-02-08	136.95	136.95	132.85	136.90	13,727
2022-02-07	137.18	137.83	133.75	136.90	48,801
2022-02-04	138.95	138.95	135.50	137.78	42,289
2022-02-03	145.03	145.03	139.78	139.78	15,894
2022-02-02	147.03	147.78	143.35	147.68	5,150
2022-02-01	143.68	147.28	140.10	145.03	89,774
2022-01-31	142.55	145.23	139.00	142.85	31,220
2022-01-28	138.75	141.08	135.30	140.40	59,674
2022-01-27	135.58	138.75	132.20	138.75	42,329
2022-01-26	137.63	140.50	134.20	140.50	66,963
2022-01-25	136.00	137.28	132.60	137.28	112,440
2022-01-24	140.55	140.55	134.05	134.45	43,247
2022-01-21	143.48	143.48	139.90	141.03	110,595
2022-01-20	142.20	144.55	138.65	144.55	81,223
2022-01-19	141.03	142.75	137.50	142.75	44,462
2022-01-18	146.80	146.85	141.43	141.48	34,484
2022-01-17	147.68	147.68	144.00	146.55	79,628
2022-01-14	151.58	151.58	147.80	148.30	40,952
2022-01-13	161.48	161.48	151.83	151.83	27,292
2022-01-12	163.43	163.43	159.35	162.20	47,600
2022-01-11	162.30	163.18	158.25	162.75	81,170
2022-01-10	171.23	171.68	159.68	159.68	125,592
2022-01-07	178.45	178.45	171.13	171.13	312,752
2022-01-06	178.05	184.60	173.60	177.58	85,882
2022-01-05	179.53	179.53	175.05	179.18	18,098
2022-01-04	184.55	184.55	179.95	181.53	16,673
2022-01-03	185.68	185.68	185.68	185.68	0
2021-12-31	185.68	185.68	185.68	185.68	0
2021-12-30	185.08	185.88	180.45	185.68	71,835
2021-12-29	184.80	185.73	180.20	185.68	2,006
2021-12-28	182.15	182.15	182.15	182.15	0
2021-12-27	182.15	182.15	182.15	182.15	0
2021-12-24	182.15	182.15	182.15	182.15	0
2021-12-23	183.03	186.10	178.45	182.15	57,231
2021-12-22	181.28	183.38	176.75	180.65	19,044
2021-12-21	182.20	182.20	177.65	182.10	7,583
2021-12-20	178.75	182.60	174.30	182.60	7,584
2021-12-17	181.48	183.83	176.95	183.83	56,610
2021-12-16	188.30	188.30	183.60	183.88	25,290
2021-12-15	177.33	181.78	172.90	181.03	30,380
2021-12-14	184.75	184.75	178.80	178.80	27,536
2021-12-13	172.35	184.35	168.05	184.35	21,696
2021-12-10	166.75	174.75	162.60	172.20	26,213
2021-12-09	172.90	174.85	168.60	174.85	24,040
2021-12-08	171.68	174.90	167.40	173.28	28,200
2021-12-07	164.15	169.63	160.05	169.63	23,625
2021-12-06	164.90	164.90	160.80	161.93	89,515
2021-12-03	168.45	168.45	164.20	164.25	14,777
2021-12-02	172.05	172.35	167.75	168.80	22,006
2021-12-01	178.60	178.60	171.38	173.93	18,827
2021-11-30	176.95	180.05	172.55	177.23	102,522
2021-11-29	174.20	178.20	169.85	178.20	19,773
2021-11-26	170.90	177.18	166.65	174.45	55,007
2021-11-25	169.43	174.45	165.20	172.05	20,979
2021-11-24	172.00	173.38	167.70	168.25	18,647
2021-11-23	179.28	179.28	171.23	171.23	39,970
2021-11-22	187.63	190.25	182.95	183.78	16,052
2021-11-19	181.33	187.43	176.80	187.43	19,591
2021-11-18	178.10	182.15	173.65	182.00	112,995
2021-11-17	178.10	182.35	173.65	179.63	66,178
2021-11-16	180.70	180.70	176.20	177.33	9,132
2021-11-15	179.28	179.63	174.80	179.43	5,622
2021-11-12	179.23	180.15	174.75	180.10	13,697
2021-11-11	176.00	181.68	171.60	178.90	12,151
2021-11-10	182.15	182.15	172.85	176.00	41,001
2021-11-09	181.13	182.40	176.60	182.40	8,687
2021-11-08	178.35	180.55	173.90	180.35	12,378
2021-11-05	185.58	185.58	179.13	179.13	26,618
2021-11-04	184.30	184.95	179.70	184.95	5,896
2021-11-03	178.05	182.15	173.60	182.15	65,914
2021-11-02	177.73	177.73	173.30	177.33	11,596
2021-11-01	175.48	178.85	171.10	177.33	3,227
2021-10-29	173.88	174.85	169.55	174.65	12,476
2021-10-28	172.05	176.00	167.75	176.00	4,666
2021-10-27	173.28	173.28	168.95	170.65	80,130
2021-10-26	172.60	173.93	168.30	172.35	9,403
2021-10-25	171.18	171.23	166.90	171.23	10,664
2021-10-22	170.90	171.58	166.65	170.95	5,582
2021-10-21	167.13	170.30	162.95	170.30	7,065
2021-10-20	168.85	168.85	164.65	168.55	18,568
2021-10-19	165.58	168.70	161.45	168.70	13,541
2021-10-18	166.65	166.65	162.50	163.88	9,954
2021-10-15	168.50	168.50	164.30	167.43	17,928
2021-10-14	165.08	167.03	160.95	167.03	6,629
2021-10-13	159.68	164.65	155.70	164.65	29,252
2021-10-12	156.70	161.38	152.80	160.60	43,511
2021-10-11	161.63	161.63	157.60	158.45	34,891
2021-10-08	163.03	163.03	158.95	162.60	24,695
2021-10-07	165.03	165.03	159.08	161.38	20,911
2021-10-06	163.58	163.58	158.95	161.18	28,961
2021-10-05	157.68	163.93	153.75	163.63	32,150
2021-10-04	161.18	162.75	157.15	159.73	29,483
2021-10-01	162.40	163.63	158.35	163.63	14,803
2021-09-30	169.38	169.38	165.15	166.65	30,980
2021-09-29	170.85	173.48	166.60	169.43	42,467
2021-09-28	179.63	179.63	169.33	169.33	61,653
2021-09-27	190.45	190.45	183.33	183.38	7,013
2021-09-24	197.30	197.50	190.90	190.90	13,829
2021-09-23	198.88	201.08	193.95	197.98	16,291
2021-09-22	199.93	200.00	194.95	195.55	19,855
2021-09-21	191.88	197.98	187.10	197.98	76,575
2021-09-20	192.10	192.10	187.30	190.90	28,439
2021-09-17	199.73	200.10	194.75	197.08	84,373
2021-09-16	197.58	199.13	192.65	199.05	76,933
2021-09-15	198.58	198.58	193.65	198.28	9,281
2021-09-14	193.33	195.93	188.50	195.93	13,886
2021-09-13	196.73	197.10	191.85	194.90	25,611
2021-09-10	197.40	197.70	192.50	197.70	2,175
2021-09-09	194.65	196.60	189.80	195.93	13,788
2021-09-08	196.60	196.60	191.70	193.38	11,577
2021-09-07	195.13	196.10	190.25	196.10	16,206
2021-09-06	191.93	194.95	187.15	194.95	12,606
2021-09-03	192.10	192.10	187.30	190.20	11,621
2021-09-02	190.70	191.58	185.95	191.58	19,497
2021-09-01	189.48	189.68	184.75	189.68	6,747
2021-08-31	191.63	191.63	186.85	187.58	4,742
2021-08-30	186.25	186.25	186.25	186.25	0
2021-08-27	184.80	186.25	180.20	186.25	2,829
2021-08-26	185.38	185.43	180.75	185.43	14,658
2021-08-25	186.70	187.88	182.05	185.08	8,358
2021-08-24	188.70	189.18	184.00	189.18	9,102
2021-08-23	188.30	188.30	183.60	187.13	13,126
2021-08-20	185.28	185.78	180.65	185.73	3,941
2021-08-19	188.35	188.35	183.65	184.75	1,767
2021-08-18	188.70	190.35	184.00	190.35	13,127
2021-08-17	186.90	189.73	182.25	189.73	36,551
2021-08-16	186.20	186.25	181.55	186.25	6,035
2021-08-13	187.68	187.78	183.00	185.68	22,716
2021-08-12	185.43	186.75	180.80	186.75	28,262
2021-08-11	191.83	192.10	187.05	189.18	10,656
2021-08-10	193.13	194.55	188.30	191.63	50,807
2021-08-09	194.15	195.43	189.30	195.43	41,794
2021-08-06	199.13	199.13	190.80	191.13	33,023
2021-08-05	195.53	197.18	190.65	197.08	35,664
2021-08-04	192.75	193.13	187.95	193.13	3,906
2021-08-03	189.63	192.60	184.90	190.60	34,638
2021-08-02	188.35	188.35	183.65	187.83	3,264
2021-07-30	186.25	187.38	181.60	187.38	16,373
2021-07-29	187.28	188.10	182.60	186.50	7,542
2021-07-28	183.18	185.58	178.60	185.58	9,049
2021-07-27	181.83	183.73	177.23	183.73	11,689
2021-07-26	184.35	184.40	179.75	184.40	25,076
2021-07-23	182.90	184.70	178.35	184.70	14,103
2021-07-22	177.93	181.28	173.50	181.28	26,641
2021-07-21	176.75	179.33	172.35	176.05	8,169
2021-07-20	178.15	178.15	173.70	175.83	31,170
2021-07-19	173.28	173.58	168.95	172.40	35,353
2021-07-16	169.38	171.43	165.15	171.43	18,433
2021-07-15	169.63	169.83	165.40	169.78	5,390
2021-07-14	170.35	170.40	166.10	170.30	19,477
2021-07-13	168.85	169.43	164.65	169.38	8,719
2021-07-12	166.70	169.48	162.55	169.28	13,814
2021-07-09	167.58	167.58	163.40	166.70	9,539
2021-07-08	167.78	168.05	163.60	167.58	7,116
2021-07-07	165.78	168.75	161.65	168.20	27,481
2021-07-06	164.45	164.45	160.35	164.25	68,477
2021-07-05	164.00	164.00	159.90	163.38	27,876
2021-07-02	163.13	163.48	159.05	163.03	6,447
2021-07-01	163.73	163.73	159.65	161.53	6,358
2021-06-30	167.68	167.68	163.50	164.25	17,258
2021-06-29	165.03	166.80	160.90	166.80	37,942
2021-06-28	164.65	164.65	160.55	164.60	56,077
2021-06-25	161.63	162.45	157.60	162.45	4,481
2021-06-24	159.43	161.73	155.45	161.73	5,194
2021-06-23	159.83	159.83	155.85	159.18	2,247
2021-06-22	158.60	159.48	154.65	159.48	21,599
2021-06-21	158.20	158.20	154.25	158.00	56,990
2021-06-18	155.58	158.20	151.70	158.20	61,407
2021-06-17	155.03	155.13	151.15	155.13	10,330
2021-06-16	154.30	154.45	150.45	154.40	11,676
2021-06-15	155.08	156.15	151.20	156.15	25,549
2021-06-14	153.63	153.78	149.80	153.78	11,106
2021-06-11	152.15	152.85	148.35	152.85	10,018
2021-06-10	152.20	152.85	148.40	150.20	9,720
2021-06-09	150.20	152.20	146.45	152.20	1,090
2021-06-08	149.93	151.48	146.20	151.38	32,858
2021-06-07	149.18	149.38	145.45	149.38	3,010
2021-06-04	148.00	148.30	144.30	147.73	17,017
2021-06-03	149.28	149.28	145.55	147.53	3,835
2021-06-02	153.03	153.03	149.20	150.45	6,067
2021-06-01	152.25	152.25	148.45	152.15	22,655
2021-05-31	151.93	151.93	151.93	151.93	0
2021-05-28	148.40	151.93	144.70	151.93	6,315
2021-05-27	149.58	149.58	145.85	149.48	5,818
2021-05-26	149.53	151.48	145.80	151.23	23,762
2021-05-25	145.78	148.70	142.15	148.70	4,825
2021-05-24	145.08	145.08	145.08	145.08	0
2021-05-21	144.90	145.08	141.30	145.08	4,706
2021-05-20	141.73	143.48	138.20	143.48	10,220
2021-05-19	140.40	140.60	136.90	140.60	2,793
2021-05-18	140.35	140.35	136.85	140.05	34,250
2021-05-17	140.05	140.60	136.55	140.55	5,277
2021-05-14	140.10	140.40	136.60	138.35	1,671
2021-05-13	135.43	139.33	132.05	139.33	3,563
2021-05-12	138.65	139.03	135.20	136.90	4,573
2021-05-11	137.50	137.50	130.65	136.85	193,924
2021-05-10	145.93	145.93	136.55	140.50	9,200
2021-05-07	144.10	144.10	140.50	144.10	8,712
2021-05-06	148.30	148.35	142.35	145.73	7,076
2021-05-05	148.00	150.25	144.30	150.20	5,531
2021-05-04	148.85	148.85	144.90	148.60	2,551
2021-05-03	145.78	145.78	145.78	145.78	0
2021-04-30	146.35	146.80	142.20	145.78	5,839
2021-04-29	146.05	147.13	142.40	147.13	13,981
2021-04-28	146.00	146.15	142.35	146.15	2,715
2021-04-27	146.00	146.30	142.35	146.15	6,496
2021-04-26	146.05	146.05	140.85	144.40	37,865
2021-04-23	145.48	145.53	141.85	145.53	25,691
2021-04-22	144.60	146.75	141.00	146.75	32,161
2021-04-21	144.65	145.33	139.80	143.33	3,986
2021-04-20	145.93	146.35	142.30	146.35	10,055
2021-04-19	146.55	151.33	142.25	145.13	9,350
2021-04-16	145.93	146.40	142.30	146.40	47,575
2021-04-15	142.90	144.65	139.35	144.60	3,524
2021-04-14	142.90	143.68	139.35	143.68	18,236
2021-04-13	139.33	141.88	135.85	141.88	12,246
2021-04-12	139.83	139.83	135.45	138.95	19,145
2021-04-09	138.20	139.48	134.75	139.43	6,046
2021-04-08	135.53	138.60	132.15	138.60	212,521
2021-04-07	134.25	134.50	127.55	133.78	48,658
2021-04-06	132.45	132.45	127.55	130.85	28,165
2021-04-05	130.95	130.95	130.95	130.95	0
2021-04-02	130.95	130.95	130.95	130.95	0
2021-04-01	129.03	130.95	125.80	130.95	5,992
2021-03-31	127.55	128.80	124.40	128.70	46,267
2021-03-30	129.70	129.80	124.80	128.00	6,138
2021-03-29	131.15	131.15	127.80	131.05	7,474
2021-03-26	131.45	131.45	127.00	130.25	5,460
2021-03-25	129.20	130.65	126.00	130.65	17,913
2021-03-24	129.00	130.25	125.20	130.25	7,843
2021-03-23	127.85	128.50	124.70	128.50	5,805
2021-03-22	125.00	128.60	121.90	128.60	6,001
2021-03-19	126.15	126.15	122.80	125.80	10,304
2021-03-18	127.75	127.75	123.50	126.85	5,894
2021-03-17	127.05	127.05	123.30	126.55	3,306
2021-03-16	126.85	128.00	123.70	128.00	5,796
2021-03-15	125.30	126.25	121.40	126.25	11,141
2021-03-12	126.95	126.95	122.70	125.80	10,726
2021-03-11	125.30	127.05	122.10	127.05	8,736
2021-03-10	122.55	126.05	119.40	126.05	8,953
2021-03-09	120.60	124.60	117.60	122.75	6,725
2021-03-08	121.50	121.50	118.10	121.00	4,491
2021-03-05	121.60	122.25	118.60	122.25	8,560
2021-03-04	122.85	124.20	119.30	122.35	12,961
2021-03-03	125.40	125.40	119.20	121.40	6,782
2021-03-02	125.30	125.40	122.20	125.40	1,943
2021-03-01	125.60	127.15	122.50	125.90	4,711
2021-02-26	125.10	125.10	121.00	124.10	11,794
2021-02-25	127.05	127.15	123.40	126.55	13,373
2021-02-24	126.55	126.75	123.20	126.25	5,374
2021-02-23	129.80	129.80	120.40	126.35	12,432
2021-02-22	131.05	131.05	126.90	130.15	1,752
2021-02-19	132.60	133.40	128.70	131.75	7,328
2021-02-18	133.80	133.80	130.50	133.70	4,793
2021-02-17	136.00	136.60	131.40	134.75	14,075
2021-02-16	136.70	137.00	129.90	136.40	4,047
2021-02-15	133.40	135.35	130.10	135.15	3,204
2021-02-12	133.50	133.80	130.20	133.80	5,668
2021-02-11	133.50	134.05	130.20	134.05	4,192
2021-02-10	134.75	134.95	130.40	133.70	4,099
2021-02-09	131.75	133.90	128.50	133.20	7,141
2021-02-08	139.55	140.10	131.20	133.30	42,263
2021-02-05	139.15	139.45	135.70	139.45	13,936
2021-02-04	136.90	138.55	133.50	138.55	5,826
2021-02-03	137.20	138.25	133.80	138.25	5,559
2021-02-02	133.30	135.65	130.00	135.65	8,356
2021-02-01	129.10	132.00	125.90	131.85	22,646
2021-01-29	127.75	129.80	124.60	129.80	12,434
2021-01-28	128.95	129.60	122.60	127.65	7,063
2021-01-27	134.35	134.35	127.40	130.55	12,416
2021-01-26	131.65	133.90	128.10	133.80	7,441
2021-01-25	131.85	132.70	128.50	132.70	13,874
2021-01-22	130.55	132.50	127.30	132.50	9,058
2021-01-21	128.40	131.35	125.20	131.35	13,982
2021-01-20	128.75	129.50	122.40	126.95	12,507
2021-01-19	120.80	129.50	117.80	127.55	20,600
2021-01-18	117.30	120.00	114.40	120.00	16,303
2021-01-15	115.05	117.10	112.20	116.80	7,972
2021-01-14	113.50	114.95	110.50	114.95	18,731
2021-01-13	114.05	114.05	111.10	113.90	4,411
2021-01-12	113.70	115.55	110.90	115.55	7,805
2021-01-11	112.80	114.85	110.00	112.90	8,784
2021-01-08	111.35	113.90	108.60	113.90	10,406
2021-01-07	108.80	110.75	106.10	110.75	5,476
2021-01-06	108.20	108.30	105.30	108.10	2,113
2021-01-05	108.20	108.50	105.30	108.00	24,306
2021-01-04	109.70	109.70	106.10	108.80	6,209
2021-01-01	108.90	108.90	108.90	108.90	0
2020-12-31	108.90	108.90	108.90	108.90	0
2020-12-30	108.20	109.10	105.50	108.90	1,446
2020-12-29	107.35	108.90	104.70	108.90	3,416
2020-12-28	107.45	107.45	107.45	107.45	0
2020-12-25	107.45	107.45	107.45	107.45	0
2020-12-24	107.45	107.45	107.45	107.45	0
2020-12-23	108.00	108.00	104.70	107.45	4,085
2020-12-22	107.35	107.45	104.70	107.45	34,960
2020-12-21	107.75	107.85	103.00	105.50	7,836
2020-12-18	108.20	109.70	105.50	109.20	24,588
2020-12-17	107.25	107.35	103.20	107.35	9,762
2020-12-16	106.25	107.85	103.60	107.85	7,520
2020-12-15	107.85	108.00	104.20	106.85	8,460
2020-12-14	107.15	107.65	103.60	107.65	4,232
2020-12-11	108.60	108.80	104.40	108.60	6,608
2020-12-10	109.20	109.20	106.30	109.00	20,417
2020-12-09	112.90	113.60	108.70	108.70	3,073
2020-12-08	111.35	111.85	108.60	111.85	1,866
2020-12-07	112.10	112.10	108.90	111.65	48,559
2020-12-04	109.40	110.15	106.70	110.15	126,641
2020-12-03	110.95	110.95	107.40	110.15	54,893
2020-12-02	111.35	111.45	108.60	111.35	38,926
2020-12-01	112.40	112.40	108.70	111.35	30,563
2020-11-30	111.15	113.20	108.40	113.20	21,742
2020-11-27	111.15	111.15	106.90	111.15	13,913
2020-11-26	111.35	111.65	108.60	111.65	5,924
2020-11-25	111.35	111.35	107.40	110.15	18,784
2020-11-24	115.85	115.85	109.00	110.25	36,471
2020-11-23	118.90	118.90	111.00	115.95	22,633
2020-11-20	117.10	117.40	114.20	117.30	31,009
2020-11-19	115.85	116.20	113.00	116.20	5,424
2020-11-18	116.20	116.20	112.60	115.35	20,741
2020-11-17	117.40	117.60	113.30	116.30	6,269
2020-11-16	118.95	119.15	116.00	119.15	4,229
2020-11-13	115.85	117.20	113.00	117.10	18,802
2020-11-12	117.40	117.40	113.30	116.10	3,236
2020-11-11	114.75	118.55	111.90	117.10	3,224
2020-11-10	119.25	119.35	112.40	114.95	20,152
2020-11-09	116.40	119.65	110.60	119.65	30,714
2020-11-06	115.65	116.00	112.10	114.95	8,861
2020-11-05	115.15	116.80	112.30	115.05	3,154
2020-11-04	110.85	113.40	108.10	113.40	2,997
2020-11-03	109.40	109.40	106.70	109.40	3,416
2020-11-02	111.65	111.65	106.70	109.20	3,173
2020-10-30	107.90	112.80	102.60	109.30	11,998
2020-10-29	112.60	113.20	104.20	110.05	4,370
2020-10-28	107.65	113.80	102.30	112.20	14,827
2020-10-27	115.15	117.10	112.30	116.50	4,788
2020-10-26	115.00	117.60	109.30	115.85	6,794
2020-10-23	116.35	118.85	110.60	118.55	11,452
2020-10-22	118.85	122.65	115.90	122.65	16,592
2020-10-21	121.80	121.80	117.10	120.10	2,660
2020-10-20	122.55	123.25	119.50	123.15	3,126
2020-10-19	121.70	122.05	118.70	121.30	4,262
2020-10-16	118.05	121.30	115.10	121.30	8,312
2020-10-15	121.10	121.10	117.00	118.25	118,154
2020-10-14	118.75	122.25	115.80	122.25	19,385
2020-10-13	121.00	121.00	115.30	118.25	8,188
2020-10-12	117.50	119.85	114.60	119.85	5,780
2020-10-09	114.65	115.25	111.80	115.25	3,399
2020-10-08	113.10	113.10	109.90	112.70	2,091
2020-10-07	112.20	112.20	109.20	112.00	20,353
2020-10-06	110.65	111.85	107.60	111.85	8,940
2020-10-05	109.70	110.05	107.00	110.05	10,572
2020-10-02	107.65	109.00	102.30	108.90	5,382
2020-10-01	108.20	109.10	105.50	109.10	2,045
2020-09-30	108.40	108.60	105.30	108.00	26,622
2020-09-29	106.85	109.10	104.20	109.10	9,941
2020-09-28	105.60	106.95	103.00	106.95	5,556
2020-09-25	103.65	103.65	99.70	103.55	8,543
2020-09-24	100.63	103.35	98.15	103.35	54,008
2020-09-23	101.10	102.15	98.25	102.15	8,003
2020-09-22	98.68	101.10	96.25	101.10	30,105
2020-09-21	100.60	100.60	97.60	98.58	6,028
2020-09-18	101.00	101.00	98.00	100.83	29,038
2020-09-17	95.55	102.08	90.80	102.08	19,232
2020-09-16	93.03	96.45	90.70	96.45	100,334
2020-09-15	92.55	92.70	90.25	92.65	49,153
2020-09-14	93.53	93.53	90.70	92.95	4,358
2020-09-11	94.50	94.50	90.45	92.80	27,931
2020-09-10	95.83	95.83	92.05	95.78	2,323
2020-09-09	94.60	95.78	92.10	95.78	2,107
2020-09-08	95.88	95.88	91.75	94.10	578
2020-09-07	94.20	95.63	91.85	95.18	3,047
2020-09-04	93.88	94.05	91.55	94.00	3,172
2020-09-03	98.75	98.75	95.33	95.33	4,887
2020-09-02	96.23	99.15	91.45	98.55	77,612
2020-09-01	95.03	95.03	92.50	94.90	5,093
2020-08-28	95.13	95.13	91.95	94.25	6,231
2020-08-27	95.48	95.58	92.75	95.13	1,035
2020-08-26	94.25	94.25	91.90	94.25	1,393
2020-08-25	93.93	94.45	91.60	94.45	1,625
2020-08-24	92.05	94.30	89.75	94.25	1,601
2020-08-21	92.35	92.40	89.55	91.83	3,163
2020-08-20	91.13	92.25	88.85	92.25	4,687
2020-08-19	90.85	91.78	88.60	91.73	12,195
2020-08-18	91.68	91.83	89.40	90.45	46
2020-08-17	91.78	91.78	89.40	91.68	119,361
2020-08-14	92.65	92.65	89.00	92.60	500
2020-08-13	92.30	92.35	90.00	92.35	989
2020-08-12	90.65	92.50	88.40	92.50	41,285
2020-08-11	94.95	95.18	90.00	90.90	4,255
2020-08-10	94.00	95.88	91.65	94.45	1,740
2020-08-07	90.15	92.75	87.90	92.75	3,402
2020-08-06	91.28	91.28	88.95	91.23	4,608
2020-08-05	89.68	90.85	85.20	90.85	6,873
2020-08-04	90.40	90.40	86.30	88.55	6,818
2020-08-03	88.75	90.20	86.55	90.20	2,515
2020-07-31	89.23	90.30	87.00	88.50	5,999
2020-07-30	91.33	91.33	89.05	91.23	10,458
2020-07-29	88.50	91.23	86.30	91.23	4,879
2020-07-28	89.03	89.08	86.25	88.45	1,533
2020-07-27	87.88	88.85	85.70	88.85	3,037
2020-07-24	90.35	90.35	86.65	88.85	3,586
2020-07-23	88.15	90.60	85.95	90.60	5,015
2020-07-22	88.50	88.60	86.05	88.25	4,722
2020-07-21	89.78	89.78	86.00	89.48	17,975
2020-07-20	88.30	88.85	86.05	88.35	10,658
2020-07-17	89.08	90.45	86.10	88.35	10,383
2020-07-16	90.50	90.55	87.55	89.73	7,543
2020-07-15	90.15	91.08	87.18	91.08	8,067
2020-07-14	89.93	89.93	86.85	89.03	2,173
2020-07-13	90.20	90.75	87.95	90.70	9,994
2020-07-10	89.23	90.55	87.00	90.55	1,981
2020-07-09	91.13	91.13	88.65	89.53	17,141
2020-07-08	92.15	92.35	88.15	90.40	5,388
2020-07-07	92.95	93.08	89.40	91.68	4,404
2020-07-06	93.53	93.53	91.20	93.53	10,685
2020-07-03	92.55	92.95	90.25	92.70	77,384
2020-07-02	89.58	93.53	87.35	91.88	7,454
2020-07-01	86.50	89.08	82.20	89.08	5,701
2020-06-30	86.90	87.03	83.95	87.53	5,178
2020-06-29	87.83	88.15	85.40	88.35	4,149
2020-06-26	88.25	88.35	86.05	87.28	4,468
2020-06-25	86.40	87.28	84.25	87.68	753
2020-06-24	90.00	90.00	85.50	90.35	6,725
2020-06-23	89.28	90.35	86.75	90.35	10,312
2020-06-22	90.40	90.40	86.70	88.95	2,266
2020-06-19	90.45	91.73	88.20	91.73	643
2020-06-18	91.48	91.48	89.00	89.88	18,091
2020-06-17	90.00	91.48	87.75	89.83	12,746
2020-06-16	88.50	89.83	86.30	89.83	38,466
2020-06-15	85.13	86.25	83.00	86.10	8,535
2020-06-12	85.73	87.48	83.60	86.10	2,013
2020-06-11	87.03	87.18	84.85	87.13	216,064
2020-06-10	89.23	89.28	84.95	88.45	6,747
2020-06-09	91.58	92.85	88.40	89.28	9,135
2020-06-08	92.60	92.60	88.35	90.60	11,621
2020-06-05	91.78	92.00	89.50	92.00	6,583
2020-06-04	92.45	92.45	88.20	91.78	7,019
2020-06-03	91.28	92.45	88.85	92.45	5,893
2020-06-02	93.08	93.08	88.10	90.40	6,118
2020-06-01	92.50	92.50	92.50	92.50	0
2020-05-29	91.28	92.50	88.85	91.18	3,329
2020-05-28	88.35	91.18	86.15	91.18	2,562
2020-05-27	91.18	91.18	85.85	90.80	21,670
2020-05-26	91.08	92.15	88.75	90.80	5,649
2020-05-22	87.33	87.78	84.30	88.50	1,747
2020-05-21	90.80	90.80	86.30	88.50	789
2020-05-20	92.30	93.03	90.00	92.35	53,451
2020-05-19	90.10	92.65	87.80	92.00	67,912
2020-05-18	85.28	89.53	83.15	83.83	7,394
2020-05-15	82.35	83.83	80.30	83.83	4,050
2020-05-14	84.50	84.50	80.70	81.58	163,083
2020-05-13	85.23	87.23	83.10	85.88	16,484
2020-05-12	91.48	91.48	86.40	87.33	54,625
2020-05-11	96.80	96.80	90.10	92.40	34,766
2020-05-07	94.40	97.18	92.05	97.18	49,209
2020-05-06	92.80	94.20	90.50	94.20	1,997
2020-05-05	88.75	92.35	86.50	92.35	2,953
2020-05-04	87.38	87.38	84.45	86.50	14,165
2020-05-01	90.45	90.45	90.45	90.45	0
2020-04-30	91.63	91.78	89.35	90.50	23,031
2020-04-29	90.38	90.50	85.90	90.50	25,485
2020-04-28	92.20	92.20	88.65	93.23	34,944
2020-04-27	94.80	94.80	90.90	93.23	2,240
2020-04-24	94.70	94.70	90.65	92.95	2,070
2020-04-23	94.85	95.18	91.55	95.18	1,999
2020-04-22	92.80	94.40	90.50	92.70	1,933
2020-04-21	93.53	93.53	90.30	92.70	3,715
2020-04-20	94.40	94.40	90.10	93.73	2,325
2020-04-17	93.33	93.68	90.35	92.40	9,195
2020-04-16	92.15	92.15	88.45	92.00	5,177
2020-04-15	93.93	93.93	90.25	91.23	4,668
2020-04-14	97.58	97.58	93.10	94.95	3,243
2020-04-10	93.33	94.95	93.33	94.95	0
2020-04-09	93.33	94.95	90.10	94.95	3,910
2020-04-08	90.15	91.73	87.90	91.03	3,051
2020-04-07	91.58	91.58	89.25	89.18	8,472
2020-04-06	86.70	88.60	82.40	85.08	9,040
2020-04-03	83.23	83.93	81.15	82.55	648
2020-04-03	83.23	85.08	81.15	85.08	2,776
2020-04-02	86.25	82.55	82.55	82.55	155,211
2020-04-02	86.25	86.25	80.15	86.00	4,515
2020-04-01	86.70	86.00	86.00	86.00	21,913
2020-04-01	86.70	86.75	83.90	88.40	9,153
2020-03-31	91.48	91.53	87.45	88.40	21,159
2020-03-31	91.48	91.53	87.45	87.43	4,629
2020-03-30	85.53	87.43	81.75	87.43	56,961
2020-03-30	85.53	87.43	81.75	84.00	3,734
2020-03-28	88.50	88.50	84.00	84.00	0
2020-03-27	88.50	89.93	83.20	88.80	15,699
2020-03-26	82.10	88.80	80.00	82.30	59,045
2020-03-25	82.25	90.50	78.15	78.60	11,699
2020-03-24	78.60	79.33	74.70	74.65	16,882
2020-03-23	74.78	75.68	71.05	77.93	1,972
2020-03-20	77.03	82.00	75.10	73.18	6,717
2020-03-19	69.28	73.33	66.55	69.93	4,943
2020-03-18	73.83	74.65	69.20	75.38	4,799
2020-03-17	78.35	79.28	72.60	76.60	29,405
2020-03-16	74.83	76.60	70.65	78.20	31,238
2020-03-13	77.83	83.38	75.80	76.50	3,851
2020-03-12	77.68	81.13	75.75	83.83	30,174
2020-03-11	87.48	87.68	83.10	86.65	3,988
2020-03-10	88.20	89.28	84.50	87.83	9,816
2020-03-09	86.95	92.00	82.65	93.23	2,674
2020-03-06	94.75	94.75	91.93	93.23	78,811
2020-03-05	101.30	101.68	94.60	99.53	5,028
2020-03-04	98.48	99.63	96.05	99.55	2,214
2020-03-03	96.80	99.55	92.00	95.38	27,895
2020-03-02	96.93	97.03	91.50	93.48	5,732
2020-02-28	90.03	93.53	85.55	94.75	5,498
2020-02-27	97.75	97.75	92.90	99.63	11,835
2020-02-26	97.48	100.70	92.65	101.38	9,922
2020-02-25	105.40	105.40	100.40	104.30	4,013
2020-02-24	102.73	105.50	97.65	109.20	126,818
2020-02-21	109.80	109.80	106.50	109.20	2,400
2020-02-20	111.45	111.55	107.30	110.05	34,852
2020-02-19	110.15	111.85	107.40	110.45	5,826
2020-02-18	107.35	109.10	102.00	108.90	37,830
2020-02-17	109.00	109.00	105.90	108.60	2,729
2020-02-14	109.30	109.50	106.60	109.50	3,857
2020-02-13	110.05	110.05	105.30	109.60	5,646
2020-02-12	112.20	112.20	108.00	110.75	10,618
2020-02-11	110.15	113.30	107.40	110.35	7,755
2020-02-10	114.25	120.00	108.10	108.10	32,855
2020-02-07	116.10	116.70	112.60	115.35	23,085
2020-02-06	117.00	117.00	113.00	115.75	3,067
2020-02-05	115.15	117.10	112.30	116.00	1,482
2020-02-04	112.10	115.15	109.10	115.05	4,103
2020-02-03	109.50	111.05	106.80	111.05	6,387
2020-01-31	112.50	112.50	109.70	113.40	14,398
2020-01-30	116.80	116.80	113.40	113.40	10,084
2020-01-29	118.05	118.05	115.00	117.80	1,883
2020-01-28	118.75	118.75	112.60	117.10	11,426
2020-01-27	119.65	119.65	116.20	119.15	31,786
2020-01-24	119.55	119.85	116.60	119.85	1,766
2020-01-23	120.00	120.00	116.80	119.75	7,651
2020-01-22	120.30	120.90	117.30	120.90	1,529
2020-01-21	121.20	121.20	118.10	119.25	8,654
2020-01-20	121.10	121.10	118.00	121.00	1,749
2020-01-17	120.00	120.60	117.00	120.60	1,398
2020-01-16	120.20	120.20	116.70	119.75	4,110
2020-01-15	119.35	120.30	116.40	120.30	2,033
2020-01-14	117.60	118.65	114.70	118.65	4,323
2020-01-13	117.80	117.80	114.70	117.70	3,295
2020-01-10	119.45	119.75	115.00	117.90	4,947
2020-01-09	118.30	118.45	112.40	118.45	3,496
2020-01-08	114.45	116.00	111.60	116.00	1,546
2020-01-07	114.45	116.30	111.60	116.10	1,378
2020-01-06	111.85	113.90	106.30	113.80	1,179
2020-01-03	112.80	112.80	109.50	112.30	3,787
2020-01-02	114.05	114.25	110.60	113.40	5,970
2019-12-30	116.20	116.40	111.60	115.75	1,416
2019-12-27	115.85	115.85	113.00	115.75	3,881
2019-12-24	115.05	115.05	115.05	115.05	0
2019-12-23	114.95	115.05	112.10	115.05	1,210
2019-12-20	115.75	115.75	112.60	115.35	7,987
2019-12-19	115.65	115.65	112.80	115.65	1,487
2019-12-18	115.65	115.65	112.30	115.15	3,428
2019-12-17	113.50	114.75	110.70	113.80	74,576
2019-12-16	111.85	112.00	109.10	112.00	6,796
2019-12-13	112.80	112.80	108.30	111.05	2,870
2019-12-12	113.30	113.40	110.50	111.75	14,099
2019-12-11	113.60	113.60	109.00	111.75	4,479
2019-12-10	113.80	114.05	109.60	112.20	24,351
2019-12-09	105.18	114.35	99.95	114.35	13,778
2019-12-06	106.45	106.45	98.85	110.05	9,111
2019-12-05	110.35	110.35	107.30	110.25	1,154
2019-12-04	108.80	110.25	106.10	110.25	1,208
2019-12-03	107.75	109.20	105.10	108.00	28,130
2019-12-02	111.15	111.15	106.40	107.45	12,225
2019-11-29	107.85	111.85	105.20	111.85	18,888
2019-11-28	108.80	108.80	105.20	107.85	4,015
2019-11-27	109.80	109.80	106.00	108.70	868
2019-11-26	108.50	109.40	105.20	109.40	1,567
2019-11-25	107.15	107.85	104.50	107.85	810
2019-11-22	106.15	106.35	103.50	106.35	1,230
2019-11-21	105.20	106.25	102.60	106.25	2,478
2019-11-20	104.20	105.90	101.60	105.90	3,840
2019-11-19	104.70	104.80	102.10	104.80	4,127
2019-11-18	103.75	104.90	101.20	104.90	2,050
2019-11-15	102.18	103.45	99.65	103.25	1,500
2019-11-14	102.48	102.55	99.40	101.90	1,669
2019-11-13	100.43	101.68	97.95	101.40	2,315
2019-11-12	101.08	101.48	97.65	101.48	2,316
2019-11-11	101.90	102.75	98.75	101.10	4,932
2019-11-08	101.70	101.70	98.80	101.30	1,929
2019-11-07	103.55	103.55	99.40	101.98	1,670
2019-11-06	100.50	101.78	98.00	101.78	2,334
2019-11-05	99.55	100.60	96.75	100.60	6,317
2019-11-04	98.85	98.95	96.40	98.95	2,875
2019-11-01	98.55	98.78	96.10	98.78	4,156
2019-10-31	97.90	98.35	95.50	98.25	1,760
2019-10-30	96.45	98.28	94.05	98.28	2,217
2019-10-29	95.58	96.05	92.40	96.25	2,095
2019-10-28	97.78	97.78	93.85	96.25	5,661
2019-10-25	96.15	97.38	93.70	96.10	121,463
2019-10-24	94.10	96.35	89.40	96.00	95,626
2019-10-23	100.73	100.73	90.45	92.95	101,247
2019-10-22	101.58	102.08	99.05	102.08	11,003
2019-10-21	103.75	104.00	99.85	100.83	37,203
2019-10-18	103.75	103.85	101.10	103.85	1,989
2019-10-17	103.35	103.45	100.80	103.35	3,081
2019-10-16	104.20	104.50	100.50	102.95	755
2019-10-15	103.85	104.00	101.20	103.75	1,464
2019-10-14	102.48	102.48	99.50	102.05	18,062
2019-10-11	103.25	103.25	99.45	101.98	1,273
2019-10-10	106.75	106.75	101.00	102.15	1,675
2019-10-09	106.45	106.45	103.80	106.35	2,945
2019-10-08	109.40	109.40	105.90	106.95	1,319
2019-10-07	108.60	110.05	105.00	107.65	2,319
2019-10-04	104.70	108.20	102.10	108.10	21,657
2019-10-03	105.70	105.70	105.70	105.70	0
2019-10-02	105.10	110.25	102.50	104.80	5,412
2019-10-01	105.40	105.40	102.10	104.80	2,583
2019-09-30	104.20	104.20	101.30	103.85	11,936
2019-09-27	103.85	103.85	100.80	103.35	5,259
2019-09-26	102.33	104.13	97.25	103.75	16,602
2019-09-25	104.10	104.10	98.80	101.30	5,485
2019-09-24	103.75	105.10	101.20	104.50	1,152
2019-09-23	103.25	104.90	100.70	104.90	1,468
2019-09-20	104.80	104.80	100.50	103.05	18,496
2019-09-19	102.75	103.75	99.85	103.75	2,770
2019-09-18	102.38	103.15	99.85	103.15	2,070
2019-09-17	99.35	100.93	96.90	100.93	1,843
2019-09-16	99.03	99.03	96.50	98.95	1,895
2019-09-13	102.35	102.35	96.45	98.88	61,649
2019-09-12	102.08	102.45	98.50	102.45	9,099
2019-09-11	100.63	101.60	96.90	100.70	71,643
2019-09-10	105.60	105.60	97.80	100.90	40,934
2019-09-09	109.30	109.30	105.30	106.35	371
2019-09-06	106.05	109.30	103.40	109.30	500
2019-09-05	110.35	110.35	104.50	107.15	1,594
2019-09-04	107.65	108.50	105.00	108.50	260
2019-09-03	107.25	107.35	104.60	107.25	140
2019-09-02	104.60	107.05	102.00	107.05	1,453
2019-08-30	105.50	105.50	102.20	106.55	1,093
2019-08-29	106.95	106.95	103.90	106.75	3,059
2019-08-28	104.80	106.75	102.20	106.75	303
2019-08-27	102.85	104.30	100.30	104.20	26,997
2019-08-23	103.55	104.00	101.00	104.10	1,131
2019-08-22	104.40	105.90	101.40	104.10	1,070
2019-08-21	101.08	103.15	98.55	103.05	3,160
2019-08-20	101.30	102.15	98.80	100.60	844
2019-08-19	100.33	101.10	97.25	101.10	2,621
2019-08-16	98.18	98.58	95.75	98.58	255
2019-08-15	100.33	100.33	94.90	97.33	896
2019-08-14	99.73	102.48	97.25	101.00	44,887
2019-08-13	98.88	99.25	95.30	99.05	1,114
2019-08-12	100.30	101.48	96.10	98.55	1,811
2019-08-09	98.88	104.20	93.15	99.03	1,675
2019-08-08	95.40	95.43	90.70	94.40	6,452
2019-08-07	94.15	94.40	91.80	94.40	648
2019-08-06	93.53	95.03	91.20	94.25	2,354
2019-08-05	95.73	95.73	92.35	93.28	20,931
2019-08-02	99.73	99.75	97.25	98.28	1,099
2019-08-01	99.53	100.13	97.05	100.13	1,121
2019-07-31	98.68	99.53	96.25	99.53	5,177
2019-07-30	100.53	100.53	96.95	99.43	2,250
2019-07-29	98.78	99.83	96.35	99.83	1,057
2019-07-26	96.65	99.15	94.05	98.88	2,513
2019-07-25	98.08	98.15	95.10	97.48	120
2019-07-24	98.28	98.28	94.80	97.28	1,162
2019-07-23	97.48	97.53	95.05	97.53	1,122
2019-07-22	97.58	97.80	95.15	97.80	11,620
2019-07-19	97.70	97.78	94.50	96.95	2,122
2019-07-18	97.48	98.25	95.05	98.15	371
2019-07-17	95.38	98.55	93.00	98.55	1,516
2019-07-16	92.80	97.60	90.50	95.43	5,958
2019-07-15	84.90	92.95	82.80	92.95	4,351
2019-07-12	86.40	86.40	83.05	85.18	10,933
2019-07-11	85.73	86.35	83.60	86.35	1,181
2019-07-10	85.93	85.93	82.55	85.83	3,446
2019-07-09	85.33	87.03	83.20	86.50	29,910
2019-07-08	85.88	85.93	83.65	85.78	533
2019-07-05	88.00	88.00	85.00	85.88	8,577
2019-07-04	88.35	88.35	84.85	87.08	175
2019-07-03	86.65	87.93	84.25	87.93	832
2019-07-02	85.83	86.10	83.70	86.10	625
2019-07-01	88.35	88.40	83.40	85.58	1,076
2019-06-28	84.30	86.70	82.20	86.70	39,152
2019-06-27	84.70	84.70	82.40	84.50	765
2019-06-26	85.78	85.78	83.25	85.38	11,277
2019-06-25	87.08	87.08	83.20	86.55	46
2019-06-24	86.70	87.63	84.30	87.03	11,134
2019-06-21	88.35	88.40	85.85	89.78	1,598
2019-06-20	89.03	90.35	86.80	89.78	10,411
2019-06-19	92.25	92.25	86.95	89.23	4,818
2019-06-18	92.23	94.25	87.65	94.25	5,958
2019-06-17	89.73	89.73	87.45	89.68	1,138
2019-06-14	88.75	89.33	86.55	89.33	974
2019-06-13	90.00	90.00	87.30	89.48	269
2019-06-12	88.70	89.93	86.50	89.93	7,768
2019-06-11	88.58	89.38	84.15	89.38	19,273
2019-06-10	86.35	86.35	86.35	86.35	0
2019-06-07	85.73	86.35	83.60	86.35	2,451
2019-06-06	85.48	85.73	83.35	85.73	2,550
2019-06-05	83.53	85.43	81.45	85.43	3,825
2019-06-04	83.78	83.78	81.45	83.53	16,274
2019-06-03	83.88	84.10	81.80	84.10	14,481
2019-05-31	84.10	85.23	79.90	85.88	14,064
2019-05-30	84.10	85.88	82.00	85.88	4,071
2019-05-29	87.08	87.28	83.05	83.93	5,969
2019-05-28	87.33	87.38	85.15	87.33	49,940
2019-05-24	88.45	88.50	85.80	88.05	9,009
2019-05-23	87.73	87.73	85.35	87.58	10,139
2019-05-22	87.68	89.28	85.50	88.15	22,691
2019-05-21	89.28	89.33	86.15	88.45	25,889
2019-05-20	89.38	89.63	87.15	89.63	80,061
2019-05-17	89.33	89.33	86.60	88.75	1,131
2019-05-16	86.45	88.65	84.30	88.65	3,384
2019-05-15	86.60	86.75	84.45	85.48	29,408
2019-05-14	85.03	86.70	80.80	85.13	15,658
2019-05-13	87.68	87.68	84.25	86.40	7,009
2019-05-10	86.40	87.63	84.25	86.55	19,280
2019-05-09	86.75	86.80	84.30	86.45	19,240
2019-05-08	88.35	88.35	85.20	87.28	18,078
2019-05-07	89.38	90.15	87.15	88.80	71,972

Share	Price	Change
Angle (AGL)	17.75	29.09%
Ondine Biomed (OBI)	6.50	28.78%
Fletcher King (FLK)	44.50	27.14%
Ceps (CEPS)	21.50	22.86%
Helix Exploration (HEX)	15.10	19.23%

Share	Price	Change
Mirriad Advertising (MIRI)	1.275	-40.23%
Indus Gas (INDI)	8.70	-26.25%
Seeen (SEEN)	3.75	-14.77%
Electric Guitar (ELEG)	1.80	-14.29%
Gfinity (GFIN)	0.03	-14.29%

Share	Price	Volume
Beacon Energy. (BCE)	0.0625	381,337,880
Baron Oil (BOIL)	0.0675	164,934,420
Tower Resources (TRP)	0.0215	153,494,590
Supply@me Cap (SYME)	0.028	143,098,134
Red Rock Resources (RRR)	0.0525	133,145,131