Db X-t.ii-ib.dl Share History

Db X-t.ii-ib.dl Share Price history. The following table shows end-of-day data 0E5H historical share prices for Db X-t.ii-ib.dl, 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.

0E5H.L
Share Price 0E5H.L
Charts 0E5H.L
Trades 0E5H.L
History Compare
0E5H.L 0E5H.L
Share News 0E5H.L
RNS 0E5H.L
Accounts

Date	Open	High	Low	Close	Volume
2024-05-06	91.42	91.42	91.42	91.42	0
2024-05-03	91.35	91.42	91.35	91.42	0
2024-05-02	91.32	91.33	86.75	91.33	0
2024-05-01	91.19	91.19	91.19	91.19	0
2024-04-30	91.18	91.19	86.62	91.19	0
2024-04-29	91.11	91.11	86.55	91.09	0
2024-04-26	90.89	90.89	86.35	90.85	0
2024-04-25	91.00	91.06	91.00	91.06	0
2024-04-24	85.26	91.15	85.26	91.15	0
2024-04-23	91.17	91.18	86.61	91.15	0
2024-04-22	91.02	91.04	86.47	91.04	0
2024-04-19	91.35	91.35	86.78	91.31	0
2024-04-18	91.14	91.36	91.14	91.36	0
2024-04-17	90.95	90.95	90.92	90.92	0
2024-04-16	91.06	91.06	86.51	91.02	0
2024-04-15	91.44	91.51	86.87	91.38	0
2024-04-12	91.41	91.42	86.84	91.42	0
2024-04-11	91.46	91.46	86.89	91.45	0
2024-04-10	92.48	93.16	87.86	92.16	0
2024-04-09	92.11	92.19	92.11	92.19	0
2024-04-08	92.38	92.38	92.05	92.05	0
2024-04-05	92.55	92.68	92.55	92.68	0
2024-04-04	86.22	92.45	86.22	92.42	322
2024-04-03	92.36	92.39	92.36	92.39	0
2024-04-02	92.61	92.61	87.98	92.61	0
2024-04-01	93.26	93.26	93.26	93.26	0
2024-03-29	93.26	93.26	93.26	93.26	0
2024-03-28	93.25	93.26	88.59	93.26	0
2024-03-27	93.14	93.14	88.48	93.12	0
2024-03-26	93.00	93.00	88.35	92.99	0
2024-03-25	93.16	93.18	88.50	93.18	0
2024-03-22	92.96	92.96	92.96	92.96	0
2024-03-21	93.22	93.22	92.89	92.89	0
2024-03-20	92.74	92.75	88.10	92.75	0
2024-03-19	92.48	92.48	87.86	92.48	0
2024-03-18	92.60	92.60	92.57	92.57	0
2024-03-15	92.66	92.72	88.03	92.72	0
2024-03-14	93.14	93.14	88.48	93.13	0
2024-03-13	93.53	93.53	93.47	93.47	0
2024-03-12	93.72	93.72	89.03	93.72	0
2024-03-11	93.88	93.93	93.88	93.93	0
2024-03-08	93.81	93.82	89.12	93.82	39
2024-03-07	93.65	93.69	93.65	93.69	0
2024-03-06	93.37	93.38	88.70	93.38	0
2024-03-05	93.19	93.19	88.53	93.17	0
2024-03-04	93.07	93.07	88.42	93.05	0
2024-03-01	99.81	99.81	92.71	92.71	0
2024-02-29	93.32	93.32	92.59	92.59	0
2024-02-28	92.47	92.48	87.85	92.48	123
2024-02-27	92.64	92.64	88.01	92.62	0
2024-02-26	92.86	92.86	88.22	92.86	0
2024-02-23	92.27	92.27	87.66	92.25	236
2024-02-22	92.46	92.46	92.37	92.37	0
2024-02-21	85.98	92.52	85.98	92.49	0
2024-02-20	93.64	93.64	88.96	93.63	0
2024-02-19	93.56	93.58	93.56	93.58	0
2024-02-16	93.75	93.76	89.06	93.76	433
2024-02-15	94.02	94.03	89.32	94.03	0
2024-02-14	93.65	93.65	88.97	93.65	0
2024-02-13	94.22	95.34	93.92	93.92	0
2024-02-12	94.39	94.39	89.67	94.36	0
2024-02-09	94.34	94.34	89.62	94.31	0
2024-02-08	94.64	94.64	89.91	94.61	0
2024-02-07	94.73	94.73	89.99	94.56	0
2024-02-06	94.47	94.47	89.75	94.45	0
2024-02-05	95.01	95.01	94.80	94.80	0
2024-02-02	95.80	95.82	91.01	95.82	0
2024-02-01	95.29	95.51	95.29	95.51	847
2024-01-31	94.80	95.11	94.80	95.11	0
2024-01-30	94.58	94.89	94.58	94.89	0
2024-01-29	94.49	94.52	89.77	94.52	0
2024-01-26	94.60	94.60	89.87	94.55	0
2024-01-25	94.29	94.29	94.26	94.26	0
2024-01-24	94.53	94.54	94.53	94.54	0
2024-01-23	94.48	94.48	89.76	94.45	0
2024-01-22	94.44	94.44	89.72	94.41	0
2024-01-19	94.32	94.33	89.60	94.33	0
2024-01-18	94.67	94.72	89.94	94.72	0
2024-01-17	94.73	94.80	89.99	94.80	0
2024-01-16	95.18	95.22	90.42	95.22	0
2024-01-15	95.29	95.32	90.53	95.32	0
2024-01-12	88.17	95.26	88.17	95.13	0
2024-01-11	95.18	95.18	90.42	95.18	0
2024-01-10	95.03	95.11	95.03	95.11	0
2024-01-09	94.99	95.00	90.24	95.00	0
2024-01-08	95.13	95.13	94.78	94.78	0
2024-01-05	95.20	95.20	95.02	95.02	0
2024-01-04	95.59	95.59	90.81	95.57	0
2024-01-03	95.34	95.34	90.57	95.34	0
2024-01-02	95.46	95.46	90.69	95.44	0
2024-01-01	95.95	95.95	95.95	95.95	0
2023-12-29	95.40	95.95	95.40	95.95	0
2023-12-28	96.14	96.14	91.33	96.12	104
2023-12-27	95.36	95.72	95.36	95.72	0
2023-12-26	95.64	95.64	95.64	95.64	0
2023-12-25	95.64	95.64	95.64	95.64	0
2023-12-22	95.66	95.66	90.88	95.64	105
2023-12-21	95.72	95.72	90.93	95.72	716
2023-12-20	95.53	95.53	90.76	95.49	0
2023-12-19	88.28	95.49	88.28	95.44	0
2023-12-18	95.49	95.53	90.72	95.53	0
2023-12-15	95.38	95.41	90.62	95.41	28
2023-12-14	95.20	95.29	90.44	95.29	0
2023-12-13	93.60	93.76	93.60	93.76	0
2023-12-12	92.80	93.77	92.80	93.71	528,870
2023-12-11	92.83	93.41	92.83	93.41	0
2023-12-08	94.33	94.33	93.95	93.95	0
2023-12-07	93.96	93.96	89.26	93.96	5,600
2023-12-06	93.81	93.81	89.12	93.76	28,000
2023-12-05	93.54	93.60	90.39	93.60	0
2023-12-04	93.31	93.31	88.64	93.26	0
2023-12-01	92.79	92.79	92.71	92.71	0
2023-11-30	92.96	93.11	92.96	93.11	528,870
2023-11-29	93.01	93.01	92.96	92.96	15,514
2023-11-28	92.17	92.38	92.17	92.38	0
2023-11-27	91.87	91.87	87.28	91.87	0
2023-11-24	92.02	92.02	91.87	91.87	0
2023-11-23	92.17	92.23	92.17	92.23	0
2023-11-22	92.25	92.39	87.64	92.39	0
2023-11-21	92.31	92.31	87.69	92.28	0
2023-11-20	91.92	91.92	87.32	91.89	0
2023-11-17	91.93	92.03	91.93	92.03	2,883
2023-11-16	91.79	91.79	87.20	91.76	0
2023-11-15	92.00	92.00	87.40	92.00	408
2023-11-14	91.79	95.61	87.20	92.28	0
2023-11-13	91.63	91.63	87.05	91.60	534,937
2023-11-10	91.85	91.85	91.85	91.85	0
2023-11-09	92.44	92.44	87.82	92.40	0
2023-11-08	91.95	91.95	87.35	91.93	0
2023-11-07	91.65	91.65	87.07	91.65	0
2023-11-06	91.94	91.94	87.34	91.93	0
2023-11-03	91.35	91.49	91.35	91.49	0
2023-11-02	91.15	91.15	86.59	91.15	0
2023-11-01	90.51	90.51	90.23	90.23	0
2023-10-31	90.32	90.65	90.32	90.62	0
2023-10-30	90.45	90.57	90.45	90.38	0
2023-10-27	89.85	90.38	89.85	90.38	292
2023-10-26	90.21	90.21	89.93	89.93	0
2023-10-25	90.58	90.58	86.05	90.56	172,252
2023-10-24	90.66	90.71	90.66	90.71	11,090
2023-10-23	89.86	89.87	85.37	89.87	0
2023-10-20	89.38	90.03	89.38	90.03	0
2023-10-19	89.93	89.93	85.43	90.38	29
2023-10-18	90.39	90.39	85.87	90.38	0
2023-10-17	91.44	91.44	90.73	90.73	0
2023-10-16	91.09	91.15	86.54	91.15	0
2023-10-13	91.78	91.78	91.26	91.26	0
2023-10-12	91.88	91.89	91.88	91.89	0
2023-10-11	91.46	91.46	91.42	91.42	0
2023-10-10	91.04	91.28	91.04	91.28	0
2023-10-09	90.32	90.81	90.32	90.81	0
2023-10-06	90.86	90.86	86.32	90.81	0
2023-10-05	90.84	90.91	90.84	90.91	0
2023-10-04	90.47	90.47	90.20	90.24	0
2023-10-03	91.07	91.08	86.52	91.08	0
2023-10-02	91.83	91.83	91.42	91.42	840
2023-09-29	91.73	91.73	91.66	91.66	0
2023-09-28	91.79	91.79	91.37	91.37	0
2023-09-27	92.01	92.01	91.86	91.86	0
2023-09-26	92.11	92.11	91.69	91.69	0
2023-09-25	92.33	92.33	92.18	92.18	0
2023-09-22	92.03	92.03	92.03	92.03	0
2023-09-21	92.94	92.94	92.45	92.45	0
2023-09-20	92.82	92.82	92.79	92.79	0
2023-09-19	92.93	92.94	92.93	92.94	500
2023-09-18	92.93	92.93	92.81	92.81	0
2023-09-15	93.11	93.11	88.45	93.05	0
2023-09-14	93.18	93.39	93.18	93.39	0
2023-09-13	93.12	93.12	93.08	93.08	0
2023-09-12	93.14	93.14	93.13	93.13	0
2023-09-11	93.39	93.39	93.18	93.18	0
2023-09-08	93.16	93.45	93.16	93.43	0
2023-09-07	93.12	93.12	93.11	93.11	0
2023-09-06	92.91	93.18	92.91	93.18	0
2023-09-05	93.42	93.45	88.75	93.43	0
2023-09-04	93.52	93.52	88.84	93.48	0
2023-09-01	94.09	95.32	94.00	94.21	0
2023-08-31	93.97	94.03	93.97	94.03	0
2023-08-30	93.81	93.81	93.76	93.80	0
2023-08-29	93.54	93.54	93.54	93.54	0
2023-08-28	93.22	93.22	93.22	93.22	0
2023-08-25	93.36	93.36	93.22	93.22	0
2023-08-24	93.35	93.62	93.35	93.62	0
2023-08-23	92.74	93.09	92.74	93.09	0
2023-08-22	93.17	93.27	93.17	93.27	0
2023-08-21	93.82	93.82	93.53	93.53	0
2023-08-18	93.52	93.88	93.52	93.88	0
2023-08-17	93.96	93.96	93.56	93.56	0
2023-08-16	94.06	94.06	89.36	94.04	30
2023-08-15	94.15	94.15	93.89	93.89	0
2023-08-14	90.33	94.16	90.33	94.16	0
2023-08-11	94.92	94.92	94.49	94.49	0
2023-08-10	94.96	94.96	90.21	94.95	0
2023-08-09	94.96	94.98	90.21	94.98	0
2023-08-08	94.96	94.98	94.96	94.98	0
2023-08-07	94.07	94.58	94.07	94.58	0
2023-08-04	94.13	94.13	94.07	94.07	0
2023-08-03	94.43	94.43	94.18	94.18	0
2023-08-02	94.81	94.93	94.81	94.93	0
2023-08-01	95.14	95.30	95.14	95.30	0
2023-07-31	95.19	95.19	95.04	95.04	35
2023-07-28	95.29	95.29	94.97	94.97	0
2023-07-27	95.83	95.83	95.78	95.78	0
2023-07-26	94.84	95.61	94.84	95.59	0
2023-07-25	95.64	95.64	90.86	95.63	0
2023-07-24	96.02	96.02	95.76	95.76	0
2023-07-21	95.87	95.87	95.81	95.81	0
2023-07-20	96.29	96.29	91.48	96.28	14,399
2023-07-19	96.22	96.39	96.22	96.39	0
2023-07-18	96.77	96.77	96.14	96.14	0
2023-07-17	95.95	95.95	91.15	95.93	570,606
2023-07-14	96.24	96.24	96.12	96.12	0
2023-07-13	95.57	95.88	95.57	95.88	0
2023-07-12	95.25	95.25	95.22	95.22	569,499
2023-07-11	95.16	95.16	90.40	95.13	0
2023-07-10	94.80	94.80	94.64	94.64	0
2023-07-07	94.78	96.07	90.04	94.76	8,167
2023-07-06	95.20	95.20	87.68	94.55	0
2023-07-05	95.61	95.62	90.83	95.62	0
2023-07-04	95.64	95.64	95.57	95.57	0
2023-07-03	95.87	95.87	95.76	95.76	0
2023-06-30	95.65	95.65	95.53	95.53	0
2023-06-29	96.23	96.23	96.20	96.20	0
2023-06-28	96.09	96.18	96.09	96.18	0
2023-06-27	96.31	96.31	96.26	96.26	0
2023-06-26	96.37	96.45	91.56	96.45	0
2023-06-23	96.40	96.40	95.93	95.93	0
2023-06-22	96.40	96.40	96.33	96.33	0
2023-06-21	96.40	96.40	96.21	96.21	0
2023-06-20	95.62	95.97	95.62	95.97	0
2023-06-19	96.20	96.20	91.39	96.18	0
2023-06-16	96.35	96.35	96.14	96.14	0
2023-06-15	95.78	95.80	91.00	95.80	0
2023-06-14	95.91	95.93	95.91	95.93	0
2023-06-13	96.28	96.31	96.28	96.31	0
2023-06-12	96.12	96.12	96.09	96.09	0
2023-06-09	96.25	96.27	96.25	96.27	55
2023-06-08	96.20	96.20	95.83	95.83	0
2023-06-07	96.58	96.58	91.75	96.56	0
2023-06-06	96.20	96.35	96.20	96.35	0
2023-06-05	96.94	96.94	96.14	96.14	0
2023-06-02	96.94	96.94	92.09	96.94	0
2023-06-01	96.49	96.54	96.48	96.48	630
2023-05-31	96.56	96.56	91.74	96.56	0
2023-05-30	96.60	96.60	96.60	96.60	0
2023-05-29	95.74	95.74	95.74	95.74	0
2023-05-26	95.78	95.78	95.74	95.74	0
2023-05-25	96.37	96.37	96.10	96.10	0
2023-05-24	96.33	96.33	91.51	96.33	0
2023-05-23	96.63	96.87	96.63	96.87	0
2023-05-22	97.23	97.25	97.23	97.25	0
2023-05-19	96.63	97.41	96.63	97.40	0
2023-05-18	97.76	97.78	92.87	97.78	0
2023-05-17	98.00	98.03	93.10	98.03	0
2023-05-16	98.43	98.46	93.51	98.46	0
2023-05-15	98.35	98.40	93.43	98.40	0
2023-05-12	98.84	98.86	93.90	98.86	0
2023-05-11	98.73	101.40	98.68	98.68	0
2023-05-10	98.14	101.11	98.08	98.44	0
2023-05-09	98.33	98.33	98.33	98.33	0
2023-05-08	98.61	98.61	98.61	98.61	0
2023-05-05	99.43	99.55	98.61	98.61	0
2023-05-04	99.04	99.17	99.04	99.17	0
2023-05-03	98.62	98.81	98.62	98.81	0
2023-05-02	78.07	101.17	78.07	97.95	0
2023-05-01	98.26	98.26	98.26	98.26	0
2023-04-28	98.26	98.26	98.26	98.26	0
2023-04-27	98.62	98.62	93.69	98.62	0
2023-04-26	98.83	98.88	98.83	98.88	4,000
2023-04-25	98.22	98.60	98.22	98.60	0
2023-04-24	97.89	98.04	97.89	98.04	0
2023-04-21	98.12	98.14	98.12	98.14	0
2023-04-20	97.93	97.93	97.93	97.93	0
2023-04-19	97.80	97.80	97.60	97.60	34
2023-04-18	97.65	97.65	92.77	97.64	64
2023-04-17	98.14	98.16	93.23	98.16	1,300
2023-04-14	98.84	98.84	98.62	98.62	937
2023-04-13	98.92	98.98	98.92	98.92	244
2023-04-12	98.71	100.98	98.64	99.03	26
2023-04-11	98.75	98.75	93.81	98.71	0
2023-04-10	99.51	99.51	99.51	99.51	0
2023-04-07	99.51	99.51	99.51	99.51	0
2023-04-06	99.57	99.57	99.51	99.51	0
2023-04-05	98.50	99.15	98.50	99.15	0
2023-04-04	98.50	98.65	98.50	98.65	0
2023-04-03	98.14	98.14	98.01	98.01	78
2023-03-31	97.76	97.76	97.76	97.76	0
2023-03-30	97.80	97.95	97.80	97.95	0
2023-03-29	97.81	97.81	97.78	97.78	46
2023-03-28	97.99	97.99	97.97	97.97	6,696
2023-03-27	98.05	98.73	98.05	98.73	0
2023-03-24	98.79	98.94	98.79	98.94	0
2023-03-23	98.39	98.49	98.39	98.49	56
2023-03-22	97.72	97.72	92.83	97.69	0
2023-03-21	98.16	98.16	93.26	98.14	0
2023-03-20	99.28	99.44	99.28	99.44	84
2023-03-17	98.03	98.03	97.89	97.89	186
2023-03-16	98.28	98.83	97.99	98.83	19,694
2023-03-15	97.04	101.96	92.14	98.03	0
2023-03-14	98.16	98.18	94.58	97.72	134
2023-03-13	97.05	98.90	92.20	98.56	0
2023-03-10	96.25	97.95	96.25	96.75	56
2023-03-09	95.24	95.24	95.22	95.22	62
2023-03-08	95.46	95.46	95.26	95.26	8,182
2023-03-07	95.48	95.51	95.48	95.51	0
2023-03-06	95.63	95.63	90.85	95.59	96
2023-03-03	94.81	95.12	94.81	95.12	0
2023-03-02	95.21	95.21	95.06	95.06	0
2023-03-01	96.54	96.54	95.42	95.42	22
2023-02-28	95.55	95.55	95.42	95.42	120
2023-02-27	95.57	95.57	90.80	95.53	0
2023-02-24	96.03	96.86	85.84	95.72	23,122
2023-02-23	95.68	95.78	95.68	95.78	0
2023-02-22	95.68	95.72	95.68	95.72	156
2023-02-21	96.12	96.12	96.02	96.02	0
2023-02-20	96.14	96.14	96.09	96.09	104
2023-02-17	95.72	95.72	90.93	95.66	80
2023-02-16	96.37	96.54	96.37	96.54	0
2023-02-15	96.69	96.71	91.86	96.71	180
2023-02-14	96.81	97.51	96.81	96.71	0
2023-02-13	97.02	97.02	96.71	96.71	0
2023-02-10	97.63	97.63	97.19	97.19	108
2023-02-09	97.49	97.51	97.49	97.51	100
2023-02-08	97.48	97.48	92.61	97.42	0
2023-02-07	97.95	97.95	97.91	97.91	56
2023-02-06	98.43	98.48	98.43	98.48	96
2023-02-03	99.51	99.51	98.92	98.92	64
2023-02-02	99.22	99.23	99.22	99.23	0
2023-02-01	98.48	104.22	98.48	98.61	22
2023-01-31	98.52	98.52	93.60	98.52	74
2023-01-30	98.61	98.61	98.44	98.44	0
2023-01-27	98.54	98.54	98.44	98.44	176
2023-01-26	98.89	98.89	98.86	98.86	0
2023-01-25	98.79	98.88	98.79	98.88	88
2023-01-24	98.42	98.50	98.42	98.50	114
2023-01-23	98.58	98.64	93.66	98.64	94
2023-01-20	99.17	99.17	99.01	99.05	66
2023-01-19	99.55	99.55	99.51	99.51	94
2023-01-18	98.46	98.73	98.46	98.73	76
2023-01-17	98.27	100.00	98.26	98.54	72
2023-01-16	98.48	98.48	93.56	98.46	104
2023-01-13	98.43	98.80	98.43	98.80	98
2023-01-12	98.39	98.58	93.47	98.58	0
2023-01-11	97.62	97.97	97.62	97.97	60
2023-01-10	98.14	98.14	93.23	98.08	0
2023-01-09	97.85	97.85	97.76	97.76	78
2023-01-06	97.02	97.07	97.02	97.07	0
2023-01-05	97.17	97.17	97.08	97.08	70
2023-01-04	97.74	97.74	97.22	97.22	54
2023-01-03	96.60	96.60	96.60	96.60	104
2023-01-02	96.50	96.50	96.50	96.50	0
2022-12-30	96.58	96.58	96.50	96.50	70
2022-12-29	96.44	96.48	96.44	96.48	136
2022-12-28	96.62	96.62	96.62	96.62	126
2022-12-27	97.43	97.43	97.43	97.43	0
2022-12-26	97.43	97.43	97.43	97.43	0
2022-12-23	97.38	97.43	97.38	97.43	368
2022-12-22	97.42	97.70	97.42	97.70	130
2022-12-21	97.48	97.48	92.61	97.46	136
2022-12-20	97.51	97.53	97.51	97.53	158
2022-12-19	98.33	98.35	98.33	98.35	294
2022-12-16	98.54	98.54	98.47	98.47	264
2022-12-15	98.62	98.62	93.69	98.62	114
2022-12-14	98.73	98.73	98.62	98.62	98
2022-12-13	97.95	107.34	93.06	98.75	0
2022-12-12	98.16	98.16	98.16	98.16	234
2022-12-09	98.54	99.08	93.62	97.97	20
2022-12-08	98.52	98.61	98.52	98.61	0
2022-12-07	98.14	98.14	98.07	98.07	54
2022-12-06	97.76	97.76	97.74	97.74	88
2022-12-05	97.74	98.10	97.74	98.10	132
2022-12-02	97.93	107.34	97.74	97.74	116
2022-12-01	97.36	97.36	97.32	97.32	68
2022-11-30	96.73	96.77	91.89	96.77	72
2022-11-29	97.57	97.57	97.15	97.15	0
2022-11-28	97.05	97.22	97.05	97.22	78
2022-11-25	97.36	97.36	97.11	97.11	170
2022-11-24	97.04	97.04	92.19	97.03	96
2022-11-23	97.11	106.54	96.46	97.26	40
2022-11-22	96.26	96.27	91.45	96.27	64
2022-11-21	96.31	96.31	96.16	96.16	102
2022-11-18	96.49	96.49	96.43	96.43	0
2022-11-17	96.66	96.81	96.66	96.81	52
2022-11-16	96.14	96.14	96.10	96.10	92
2022-11-15	95.88	96.77	91.09	96.25	12
2022-11-14	95.80	95.80	95.74	95.74	0
2022-11-11	95.72	95.80	90.94	95.80	100
2022-11-10	94.56	96.14	94.18	95.55	0
2022-11-09	94.42	94.55	94.42	94.55	26
2022-11-08	94.64	94.64	94.47	94.47	96
2022-11-07	94.82	94.82	94.77	94.77	78
2022-11-04	94.96	101.66	94.68	94.68	0
2022-11-03	95.62	95.62	94.75	94.75	0
2022-11-02	95.53	95.57	95.53	95.57	104
2022-11-01	95.55	95.82	95.55	95.82	0
2022-10-31	95.55	95.55	95.47	95.47	70
2022-10-28	95.93	95.93	95.87	95.87	76
2022-10-27	95.69	95.69	95.53	95.53	76
2022-10-26	95.43	95.45	95.43	95.45	172
2022-10-25	94.78	94.78	90.04	94.76	0
2022-10-24	94.55	95.06	94.55	95.06	246
2022-10-21	95.05	95.05	94.46	94.47	40
2022-10-20	95.40	95.40	95.04	95.04	397
2022-10-19	95.63	95.63	95.63	95.63	8
2022-10-18	95.80	95.91	95.80	95.91	175
2022-10-17	96.02	96.12	91.22	96.12	1
2022-10-14	96.73	96.73	96.31	96.31	228
2022-10-13	96.37	107.17	96.35	96.39	16
2022-10-12	96.43	96.43	91.61	96.39	225
2022-10-11	96.62	107.09	96.18	96.18	147
2022-10-10	96.84	96.84	96.73	96.73	0
2022-10-07	96.96	107.26	92.11	96.73	90
2022-10-06	97.25	97.25	97.23	97.23	0
2022-10-05	97.76	97.76	97.72	97.72	225
2022-10-04	98.08	98.20	98.08	98.20	132
2022-10-03	97.61	97.66	96.58	97.60	1
2022-09-30	97.45	107.76	97.07	97.72	15,090
2022-09-29	97.41	97.41	97.02	97.02	150
2022-09-28	96.29	96.29	91.48	96.20	168
2022-09-27	97.08	97.13	97.08	97.13	152
2022-09-26	97.72	97.72	97.38	97.38	0
2022-09-23	97.95	98.06	97.40	97.46	150
2022-09-22	98.69	98.89	98.69	98.89	159
2022-09-21	98.63	98.96	98.63	98.96	6
2022-09-20	99.05	99.05	98.43	98.43	0
2022-09-19	99.15	99.15	99.15	99.15	0
2022-09-16	99.19	99.19	99.15	99.15	153
2022-09-15	99.22	99.22	94.26	99.21	0
2022-09-14	99.29	99.30	99.26	99.26	204
2022-09-13	99.91	108.29	94.91	99.41	135
2022-09-12	99.93	99.97	99.93	99.97	84
2022-09-09	100.24	100.24	100.08	100.08	108
2022-09-08	100.54	108.82	100.48	100.69	0
2022-09-07	99.99	99.99	99.86	99.86	105
2022-09-06	100.46	100.46	100.33	100.33	0
2022-09-05	101.26	101.26	100.50	100.50	117
2022-09-02	101.34	109.22	100.35	100.35	294
2022-09-01	100.75	100.77	100.75	100.77	6
2022-08-31	101.38	101.40	96.31	101.40	44
2022-08-30	101.38	101.38	101.38	101.38	0
2022-08-29	101.53	101.53	101.53	101.53	0
2022-08-26	101.42	102.06	101.42	101.53	171
2022-08-25	101.21	101.27	101.21	101.26	34
2022-08-24	101.87	101.87	101.57	101.57	4,762
2022-08-23	101.72	101.78	96.64	101.78	24
2022-08-22	102.06	102.06	102.03	102.03	81
2022-08-19	102.61	102.61	102.16	102.16	215
2022-08-18	102.26	102.26	102.26	102.26	0
2022-08-17	102.71	102.71	102.71	102.71	519
2022-08-16	103.07	103.07	97.92	103.05	186
2022-08-15	102.68	102.68	97.55	102.68	45
2022-08-12	102.60	102.60	102.54	102.54	267
2022-08-11	103.28	103.28	103.17	103.17	513
2022-08-10	103.13	110.84	100.33	103.86	114
2022-08-09	103.87	103.93	103.87	103.93	2,002
2022-08-08	103.24	103.59	103.24	103.59	0
2022-08-05	104.33	110.82	100.20	103.80	221
2022-08-04	104.16	104.16	104.14	104.14	0
2022-08-03	104.27	104.27	102.50	103.72	1,282
2022-08-02	104.33	105.32	104.33	105.32	318
2022-08-01	104.37	104.41	104.37	104.41	17
2022-07-29	104.40	104.40	99.18	104.39	23,352
2022-07-28	103.65	104.54	98.47	104.00	179
2022-07-27	103.81	103.82	103.72	103.82	215
2022-07-26	103.74	103.93	103.74	103.93	0
2022-07-25	103.91	103.91	103.87	103.87	2,366
2022-07-22	102.96	103.53	102.96	103.53	3,165
2022-07-21	102.50	103.15	102.27	102.27	156
2022-07-20	102.54	102.54	102.54	102.54	206
2022-07-19	102.80	102.80	97.66	102.80	4,532
2022-07-18	103.15	103.15	102.96	102.96	288
2022-07-15	103.21	103.22	98.05	103.22	99
2022-07-14	102.96	103.53	102.14	102.75	364
2022-07-13	102.82	104.90	97.68	102.46	66
2022-07-12	102.92	102.92	102.92	102.92	238
2022-07-11	102.06	102.61	102.06	102.61	419
2022-07-08	102.75	102.75	102.16	102.16	84
2022-07-07	103.07	103.07	97.92	103.07	36
2022-07-06	103.95	103.95	103.34	103.34	276
2022-07-05	103.22	103.74	103.22	103.74	96
2022-07-04	103.57	103.57	103.57	103.57	0
2022-07-01	102.90	105.68	102.90	103.65	10,189
2022-06-30	102.23	102.77	102.23	102.77	0
2022-06-29	101.59	102.12	101.59	102.12	0
2022-06-28	101.68	101.68	101.68	101.68	282
2022-06-27	102.14	102.14	102.14	102.14	88
2022-06-24	102.56	102.56	102.56	102.56	111
2022-06-23	101.93	102.48	101.76	102.43	150
2022-06-22	101.23	101.76	101.23	101.76	108
2022-06-21	101.13	101.13	101.13	101.13	150
2022-06-20	103.57	103.57	101.47	101.47	654
2022-06-17	100.96	101.51	100.96	101.51	189
2022-06-16	100.48	101.04	100.48	101.04	34
2022-06-15	100.62	101.68	95.59	100.62	140
2022-06-14	101.28	101.28	96.22	101.28	552
2022-06-13	102.25	102.25	101.65	101.65	288
2022-06-10	102.81	103.84	102.31	102.35	303
2022-06-09	102.82	102.82	102.82	102.82	108
2022-06-08	103.28	103.28	103.28	103.28	187
2022-06-07	103.29	103.29	103.29	103.29	168
2022-06-06	103.99	103.99	103.99	103.99	0
2022-06-03	104.37	104.37	104.37	104.37	0
2022-06-02	104.37	104.37	104.37	104.37	0
2022-06-01	104.37	104.37	104.37	104.37	273
2022-05-31	104.71	104.71	104.71	104.71	285
2022-05-30	105.22	105.22	105.22	105.22	27
2022-05-27	105.20	105.20	105.20	105.20	4,405
2022-05-26	105.21	105.25	105.21	105.25	93
2022-05-25	105.20	105.20	105.07	105.07	126
2022-05-24	104.31	104.90	104.31	104.90	141
2022-05-23	104.56	104.56	104.54	104.54	126
2022-05-20	104.40	104.40	99.18	104.40	111
2022-05-19	103.97	104.49	103.97	104.49	87
2022-05-18	103.55	103.55	103.55	103.55	303
2022-05-17	104.39	104.39	103.78	103.78	474
2022-05-16	104.31	104.31	99.10	104.31	255
2022-05-13	105.55	105.55	105.55	105.55	0
2022-05-12	104.63	104.63	99.40	104.62	0
2022-05-11	104.14	104.14	103.41	103.63	261
2022-05-10	103.47	103.51	98.30	103.51	3,138
2022-05-09	103.36	103.36	102.75	102.75	189
2022-05-06	103.49	103.49	103.49	103.49	144
2022-05-05	104.18	104.18	104.12	104.14	108
2022-05-04	104.31	104.31	104.31	104.31	279
2022-05-03	103.84	103.84	98.65	103.84	0
2022-05-02	104.82	104.82	104.82	104.82	0
2022-04-29	104.82	104.82	104.82	104.82	93
2022-04-28	105.05	105.05	105.05	105.05	0
2022-04-27	105.30	105.32	105.30	105.32	144
2022-04-26	104.35	105.20	104.35	105.20	201
2022-04-25	105.05	105.20	99.80	105.20	0
2022-04-22	104.23	104.23	104.23	104.23	273
2022-04-21	104.92	104.92	99.67	104.88	174
2022-04-20	104.68	104.68	104.68	104.68	0
2022-04-19	105.01	105.01	99.76	105.00	474
2022-04-18	105.45	105.45	105.45	105.45	0
2022-04-15	105.45	105.45	105.45	105.45	0
2022-04-14	106.08	106.08	105.45	105.45	0
2022-04-13	105.93	105.93	105.93	105.93	75
2022-04-12	105.57	106.02	105.57	105.91	132
2022-04-11	106.00	106.00	106.00	106.00	0
2022-04-08	106.42	106.42	106.42	106.42	168
2022-04-07	106.67	106.67	106.67	106.67	0
2022-04-06	106.88	106.88	106.25	106.25	96
2022-04-05	108.50	108.50	107.60	107.60	105
2022-04-04	108.63	108.63	107.81	107.81	93
2022-04-01	107.89	107.89	107.89	107.89	72
2022-03-31	108.58	108.58	108.58	108.58	0
2022-03-30	108.48	108.48	108.48	108.48	201
2022-03-29	107.34	107.34	107.34	107.34	84
2022-03-28	107.26	107.26	107.26	107.26	171
2022-03-25	108.16	108.16	107.53	107.53	0
2022-03-24	108.00	108.00	108.00	108.00	123
2022-03-23	107.87	107.87	107.87	107.87	150
2022-03-22	108.12	108.12	108.12	108.12	0
2022-03-21	109.24	109.24	109.24	109.24	228
2022-03-18	109.15	109.15	109.15	109.15	84
2022-03-17	109.07	109.64	109.07	109.64	5,323
2022-03-16	109.45	109.45	109.45	109.45	0
2022-03-15	109.49	109.49	104.02	109.43	15,315
2022-03-14	110.27	110.27	109.64	109.64	216
2022-03-11	110.06	110.06	110.06	110.06	114
2022-03-10	110.12	110.96	109.91	110.77	84
2022-03-09	111.32	111.32	111.32	111.32	183
2022-03-08	111.95	111.95	111.30	111.30	174
2022-03-07	112.35	112.35	112.31	112.31	31
2022-03-04	111.83	111.83	111.83	111.83	0
2022-03-03	111.81	111.81	111.81	111.81	219
2022-03-02	112.71	112.71	112.06	112.06	0
2022-03-01	111.62	112.21	111.62	112.21	2,874
2022-02-28	111.32	111.32	105.76	111.32	123
2022-02-25	111.01	111.01	111.01	111.01	357
2022-02-24	110.98	111.55	110.98	111.55	0
2022-02-23	111.15	111.15	111.15	111.15	0
2022-02-22	111.30	111.30	111.30	111.30	96
2022-02-21	111.17	111.17	111.17	111.17	0
2022-02-18	110.84	110.84	110.84	110.84	85,207
2022-02-17	110.52	111.09	110.52	111.09	0
2022-02-16	111.01	111.01	111.01	111.01	12
2022-02-15	111.34	111.34	105.78	111.34	35
2022-02-14	110.88	111.51	110.88	111.51	0
2022-02-11	111.26	111.26	111.26	111.26	0
2022-02-10	112.02	112.02	106.42	112.02	84
2022-02-09	111.93	111.93	111.93	111.93	213
2022-02-08	112.06	112.06	112.06	112.18	0
2022-02-07	112.18	112.18	112.18	112.18	261
2022-02-04	112.71	114.75	105.36	112.61	198
2022-02-03	113.38	113.38	112.69	112.69	189
2022-02-02	113.09	113.09	113.09	113.09	114
2022-02-01	112.75	114.75	106.00	112.92	195
2022-01-31	112.42	112.42	112.42	112.42	0
2022-01-28	113.13	113.13	113.13	113.13	294
2022-01-27	112.88	112.88	107.24	112.86	0
2022-01-26	113.45	113.45	113.45	113.45	219
2022-01-25	113.47	113.47	107.80	113.47	0
2022-01-24	113.41	113.41	113.41	113.41	108
2022-01-21	113.34	113.34	113.24	113.24	447
2022-01-20	112.96	112.96	112.96	112.96	120
2022-01-19	112.52	112.52	112.50	112.50	13,173
2022-01-18	112.98	112.98	112.98	112.98	138
2022-01-17	113.09	113.09	107.44	113.09	0
2022-01-14	113.76	113.76	113.76	113.76	129
2022-01-13	113.62	113.62	107.94	113.62	150
2022-01-12	113.47	113.47	113.47	113.47	354
2022-01-11	112.44	113.62	112.44	113.62	132
2022-01-10	112.29	113.30	112.29	113.30	42
2022-01-07	113.76	113.76	113.76	113.76	78
2022-01-06	114.08	114.08	114.08	114.08	0
2022-01-05	114.31	114.31	114.31	114.31	66
2022-01-04	114.44	114.44	114.44	114.44	66
2022-01-03	115.13	115.13	115.13	115.13	0
2021-12-31	115.13	115.13	115.13	115.13	0
2021-12-30	115.03	115.13	115.03	115.13	87
2021-12-29	115.57	115.57	115.57	115.57	28,570
2021-12-28	115.66	115.66	115.66	115.66	0
2021-12-27	115.66	115.66	115.66	115.66	0
2021-12-24	115.66	115.66	115.66	115.66	0
2021-12-23	115.66	115.66	115.66	115.66	393
2021-12-22	115.62	115.62	115.62	115.62	417
2021-12-21	115.87	115.87	110.08	115.87	378
2021-12-20	116.75	116.75	116.75	116.75	345
2021-12-17	115.91	115.91	115.91	115.91	16,521
2021-12-16	115.72	115.72	109.94	115.72	141
2021-12-15	115.87	115.87	110.08	115.76	219
2021-12-14	116.06	116.06	116.06	116.06	99
2021-12-13	115.83	115.83	115.83	115.83	116,840
2021-12-10	115.55	115.55	115.55	115.55	5,229
2021-12-09	115.36	115.36	115.36	115.36	120
2021-12-08	116.50	116.50	116.50	116.50	204
2021-12-07	116.50	116.50	116.50	116.50	87
2021-12-06	117.05	117.05	117.05	117.05	150
2021-12-03	116.84	116.84	116.84	116.84	324
2021-12-02	118.08	118.08	116.71	116.71	10,716
2021-12-01	116.80	116.80	116.80	116.80	264
2021-11-30	116.27	116.88	116.27	116.88	270
2021-11-29	116.37	116.37	116.37	116.37	210
2021-11-26	114.96	116.10	114.96	116.10	246
2021-11-25	114.54	115.20	114.54	115.20	162
2021-11-24	114.63	114.63	114.63	114.63	564
2021-11-23	115.38	115.38	115.38	115.38	27,039
2021-11-22	115.72	115.72	115.72	115.72	456
2021-11-19	115.51	116.06	115.51	116.06	366
2021-11-18	115.64	115.64	115.64	115.64	237
2021-11-17	117.15	117.15	115.26	115.26	108,101
2021-11-16	115.41	115.41	109.64	115.41	735
2021-11-15	116.00	116.00	110.20	116.00	29,502
2021-11-12	115.83	115.83	115.83	115.83	1,662
2021-11-11	115.95	115.95	110.16	115.93	456
2021-11-10	116.61	116.65	116.61	116.65	10,686
2021-11-09	116.35	116.35	116.35	116.35	10,833
2021-11-08	116.42	116.42	116.42	116.42	177
2021-11-05	116.06	116.06	110.26	116.06	336
2021-11-04	115.89	115.89	115.89	115.89	261
2021-11-03	116.04	116.04	116.04	116.04	525
2021-11-02	115.85	115.97	115.85	115.97	168
2021-11-01	115.85	115.85	115.85	115.85	105
2021-10-29	115.60	115.60	115.60	115.60	603
2021-10-28	115.83	115.83	115.83	115.83	0
2021-10-27	115.49	115.49	115.49	115.49	162
2021-10-26	115.34	115.34	115.34	115.34	192
2021-10-25	115.15	115.15	109.40	115.15	616
2021-10-22	115.05	115.05	115.05	115.05	0
2021-10-21	115.32	115.32	115.32	115.32	0
2021-10-20	115.43	115.43	115.43	115.43	0
2021-10-19	115.70	115.70	115.51	115.51	0
2021-10-18	115.76	115.76	115.76	115.76	0
2021-10-15	115.93	115.93	110.14	115.93	0
2021-10-14	115.76	115.76	115.76	115.76	118
2021-10-13	115.68	115.68	115.64	115.64	21,768
2021-10-12	115.26	115.26	115.26	115.26	85
2021-10-11	115.28	115.28	115.28	115.28	60
2021-10-08	115.70	115.70	115.70	115.70	0
2021-10-07	116.92	116.92	115.91	115.91	38
2021-10-06	115.62	115.62	115.62	115.62	264
2021-10-05	116.25	116.25	116.25	116.25	0
2021-10-04	116.10	116.10	116.10	116.10	0
2021-10-01	116.25	116.25	110.44	116.25	0
2021-09-30	115.87	115.87	110.08	115.87	186
2021-09-29	116.04	116.04	116.04	116.04	0
2021-09-28	116.35	116.35	116.35	116.35	172
2021-09-27	116.58	116.58	116.58	116.58	0
2021-09-24	116.71	116.92	110.88	116.92	0
2021-09-23	117.64	117.64	117.34	117.34	0
2021-09-22	117.62	117.62	117.62	117.62	0
2021-09-21	117.51	117.51	117.51	117.51	0
2021-09-20	116.31	117.45	116.31	117.45	0
2021-09-17	117.45	117.45	117.45	117.45	0
2021-09-16	116.61	117.60	116.61	117.60	0
2021-09-15	117.81	117.81	117.81	117.81	0
2021-09-14	118.31	118.31	118.31	118.31	0
2021-09-13	117.72	117.72	117.72	117.72	0
2021-09-10	117.93	117.93	117.93	117.93	0
2021-09-09	117.57	117.57	117.57	117.57	0
2021-09-08	117.51	117.51	117.51	117.51	0
2021-09-07	117.74	117.74	117.74	117.74	0
2021-09-06	117.78	117.78	117.78	117.78	0
2021-09-03	118.00	119.60	117.72	117.72	0
2021-09-02	117.89	117.93	117.89	117.93	0
2021-09-01	117.78	117.78	117.78	117.78	0
2021-08-31	118.08	118.08	118.08	118.08	0
2021-08-30	117.62	117.62	117.62	117.62	0
2021-08-27	117.62	117.62	117.62	117.62	0
2021-08-26	117.60	117.60	117.60	117.60	0
2021-08-25	117.95	117.95	117.95	117.95	34,782
2021-08-24	118.00	118.00	118.00	118.00	0
2021-08-23	118.12	118.12	118.12	118.12	0
2021-08-20	118.61	118.61	118.61	118.61	0
2021-08-19	118.18	118.18	118.18	118.18	0
2021-08-18	117.95	117.95	117.95	117.95	0
2021-08-17	118.21	118.21	118.21	118.21	9,280
2021-08-16	118.04	118.06	112.14	118.06	0
2021-08-13	117.07	117.07	117.07	117.07	100
2021-08-12	116.82	116.82	116.82	116.82	0
2021-08-11	117.07	117.07	117.07	117.07	20,760
2021-08-10	116.98	116.98	116.98	116.98	0
2021-08-09	117.03	117.89	117.03	117.89	0
2021-08-06	118.08	118.08	118.08	118.08	0
2021-08-05	118.50	118.50	118.50	118.50	0
2021-08-04	118.58	118.58	118.58	118.58	0
2021-08-03	117.24	118.50	117.24	118.50	0
2021-08-02	117.17	118.12	117.17	118.12	0
2021-07-30	118.10	118.10	112.20	118.10	0
2021-07-29	118.10	118.10	118.10	118.10	0
2021-07-28	118.16	118.16	118.16	118.16	0
2021-07-27	117.89	117.89	117.89	117.89	9,866
2021-07-26	118.21	118.21	118.21	118.21	0
2021-07-23	117.93	117.93	117.93	117.93	0
2021-07-22	117.93	117.93	117.93	117.93	0
2021-07-21	118.42	118.42	117.87	117.87	0
2021-07-20	118.42	118.42	118.42	118.42	0
2021-07-19	117.81	117.81	117.81	117.81	0
2021-07-16	117.57	117.57	111.70	117.57	0
2021-07-15	117.55	117.55	117.55	117.55	0
2021-07-14	117.03	117.03	117.03	117.03	0
2021-07-13	117.28	117.28	117.28	117.28	0
2021-07-12	117.43	117.43	117.43	117.43	0
2021-07-09	117.87	117.87	117.87	117.87	0
2021-07-08	117.55	118.14	117.55	118.14	0
2021-07-07	117.26	117.26	111.40	117.26	12,247
2021-07-06	117.30	117.89	117.30	117.89	0
2021-07-05	117.24	117.24	117.24	117.24	0
2021-07-02	117.03	117.03	117.03	117.03	0
2021-07-01	117.01	117.01	111.16	117.01	0
2021-06-30	116.94	116.94	116.94	116.94	0
2021-06-29	114.63	116.96	114.63	116.96	0
2021-06-28	116.69	116.69	116.69	116.69	0
2021-06-25	116.98	116.98	111.14	116.98	0
2021-06-24	116.82	116.82	110.98	116.80	7,699
2021-06-23	116.92	116.92	116.92	116.92	0
2021-06-22	117.01	117.01	117.01	117.01	0
2021-06-21	117.17	117.17	117.17	117.17	7,344
2021-06-18	116.86	116.86	116.86	116.86	122
2021-06-17	116.50	116.50	110.68	116.50	0
2021-06-16	116.75	116.75	110.92	116.73	0
2021-06-15	116.86	116.88	111.02	116.88	20,000
2021-06-14	118.02	118.02	117.01	117.01	80,000
2021-06-11	117.97	117.97	117.97	117.97	0
2021-06-10	118.10	118.10	117.01	117.01	0
2021-06-09	116.69	116.69	110.86	116.69	10
2021-06-08	116.52	116.54	110.70	116.54	7,084
2021-06-07	116.37	116.40	110.56	116.40	1,934
2021-06-04	116.04	116.04	110.24	116.04	0
2021-06-03	116.21	116.21	110.40	116.21	0
2021-06-02	116.12	116.12	110.32	116.12	0
2021-06-01	116.06	116.06	110.26	116.06	0
2021-05-31	116.04	116.04	116.04	116.04	0
2021-05-28	116.33	116.33	116.04	116.04	56,511
2021-05-27	116.31	116.31	110.50	116.31	0
2021-05-26	116.40	116.40	116.40	116.40	0
2021-05-25	117.30	117.30	116.16	116.16	17,239
2021-05-24	116.37	116.37	116.37	116.37	0
2021-05-21	116.37	116.37	116.37	116.37	0
2021-05-20	115.78	115.78	115.78	115.78	0
2021-05-19	115.66	115.66	109.88	115.66	0
2021-05-18	116.37	116.37	115.70	115.70	0
2021-05-17	116.00	116.00	116.00	116.00	0
2021-05-14	115.64	115.66	109.86	115.66	0
2021-05-13	115.51	115.51	115.51	115.51	0
2021-05-12	115.97	116.23	115.62	115.64	0
2021-05-11	116.04	116.04	110.24	116.04	0
2021-05-10	116.40	116.40	116.40	116.40	0
2021-05-07	116.46	116.84	110.64	116.82	0
2021-05-06	116.40	116.40	110.58	116.35	9,540
2021-05-05	116.16	116.25	116.16	116.25	0
2021-05-04	114.48	116.08	114.48	116.08	0
2021-05-03	115.93	115.93	115.93	115.93	0
2021-04-30	115.93	115.93	110.14	115.93	0
2021-04-29	115.89	115.89	110.10	115.64	0
2021-04-28	115.85	115.89	110.06	115.89	22,960
2021-04-27	118.50	118.50	118.50	118.50	0
2021-04-26	118.50	118.50	112.58	118.50	0
2021-04-23	118.65	118.65	112.72	118.65	0
2021-04-22	118.48	118.48	118.48	118.48	10,212
2021-04-21	118.56	118.56	112.64	118.52	0
2021-04-20	118.12	118.12	112.22	118.12	0
2021-04-19	118.58	118.58	112.66	118.58	0
2021-04-16	118.44	118.44	112.52	118.44	0
2021-04-15	118.14	118.14	112.24	118.14	0
2021-04-14	118.21	118.21	112.30	118.21	0
2021-04-13	117.74	117.74	111.86	117.74	0
2021-04-12	118.06	118.06	112.16	117.89	0
2021-04-09	118.04	118.04	112.14	118.04	0
2021-04-08	117.95	117.95	112.06	117.95	0
2021-04-07	118.02	118.21	118.02	118.21	30,128
2021-04-06	117.81	117.81	111.92	117.81	10,000
2021-04-05	117.53	117.53	117.53	117.53	0
2021-04-02	117.53	117.53	117.53	117.53	0
2021-04-01	117.55	117.55	117.53	117.53	0
2021-03-31	117.51	117.51	117.51	117.51	10,950
2021-03-30	117.68	117.68	117.26	117.26	0
2021-03-29	118.06	118.06	112.16	118.06	0
2021-03-26	118.31	118.31	118.31	118.31	0
2021-03-25	118.18	118.18	118.18	118.18	1,029
2021-03-24	118.25	118.25	112.34	118.25	0
2021-03-23	117.70	117.70	117.70	117.70	0
2021-03-22	117.66	117.66	111.78	117.66	0
2021-03-19	117.60	117.60	111.72	117.49	2,073
2021-03-18	117.20	117.20	111.34	117.17	4,700
2021-03-17	117.85	117.85	111.96	117.85	0
2021-03-16	117.91	117.91	112.02	117.91	10,232
2021-03-15	117.81	117.81	111.92	117.81	0
2021-03-12	119.57	119.57	117.95	117.95	29,200
2021-03-11	118.71	118.71	118.71	118.71	95,444
2021-03-10	118.54	118.54	118.54	118.54	500
2021-03-09	118.52	118.52	112.60	118.50	280,171
2021-03-08	118.46	118.46	118.46	118.46	15,862
2021-03-05	118.46	118.48	112.54	118.48	0
2021-03-04	118.98	118.98	113.04	118.98	0
2021-03-03	119.20	119.20	119.20	119.20	1,540
2021-03-02	117.83	119.41	117.83	119.41	0
2021-03-01	119.22	119.22	113.26	119.22	0
2021-02-26	118.73	118.73	118.73	118.73	106,566
2021-02-25	119.34	119.34	119.05	119.05	263,483
2021-02-24	119.68	119.68	119.07	119.09	1,743
2021-02-23	119.68	119.68	113.70	119.68	2,781
2021-02-22	119.66	119.66	119.66	119.66	0
2021-02-19	120.18	120.18	120.18	120.18	2
2021-02-18	120.52	120.52	114.50	120.50	0
2021-02-17	120.27	120.27	120.27	120.27	72
2021-02-16	120.80	120.80	114.76	120.80	6
2021-02-15	112.35	120.56	112.35	120.56	0
2021-02-12	121.24	121.24	121.24	121.24	0
2021-02-11	121.57	121.57	115.50	121.57	14
2021-02-10	121.24	121.24	115.18	121.24	0
2021-02-09	120.42	121.26	120.42	121.26	2,527
2021-02-08	120.71	120.71	120.71	120.71	0
2021-02-05	121.47	121.47	115.40	121.41	0
2021-02-04	121.47	121.47	115.40	121.47	0
2021-02-03	121.66	121.66	115.58	121.66	0
2021-02-02	121.93	121.93	121.93	121.93	316
2021-02-01	121.95	121.95	115.86	121.95	6
2021-01-29	122.18	122.18	116.08	122.18	0
2021-01-28	122.50	122.50	116.38	122.50	0
2021-01-27	122.14	122.14	122.14	122.14	12
2021-01-26	122.33	122.33	116.22	122.33	3,032
2021-01-25	121.78	121.78	115.70	121.78	204
2021-01-22	121.83	121.83	121.83	121.83	170
2021-01-21	121.93	121.93	121.93	121.93	0
2021-01-20	121.89	121.89	121.89	121.89	0
2021-01-19	121.78	121.78	115.70	121.78	0
2021-01-18	122.00	122.00	115.90	122.00	4
2021-01-15	121.87	121.87	115.78	121.78	0
2021-01-14	121.91	121.91	115.82	121.87	0
2021-01-13	121.74	121.74	121.74	121.74	0
2021-01-12	121.60	121.62	115.52	121.62	0
2021-01-11	121.83	121.83	115.74	121.83	0
2021-01-08	121.85	121.85	115.76	121.85	0
2021-01-07	122.02	122.18	122.02	122.18	0
2021-01-06	122.40	122.40	116.28	122.40	51,860
2021-01-05	123.30	123.30	123.30	123.30	0
2021-01-04	123.13	123.13	116.98	123.13	0
2021-01-01	123.09	123.09	123.09	123.09	0
2020-12-31	123.09	123.09	123.09	123.09	0
2020-12-30	123.17	123.17	123.09	123.09	0
2020-12-29	123.13	123.13	123.13	123.13	0
2020-12-28	123.32	123.32	123.32	123.32	0
2020-12-25	123.32	123.32	123.32	123.32	0
2020-12-24	123.32	123.32	123.32	123.32	0
2020-12-23	123.32	123.32	123.32	123.32	0
2020-12-22	123.15	123.15	123.15	123.15	0
2020-12-21	123.38	123.38	117.22	123.38	142
2020-12-18	123.24	123.24	123.24	123.24	383
2020-12-17	123.20	123.20	117.04	123.20	0
2020-12-16	123.32	123.32	117.16	123.32	0
2020-12-15	123.53	123.53	117.36	123.51	0
2020-12-14	123.55	123.55	123.26	123.26	0
2020-12-11	123.41	123.41	117.24	123.41	0
2020-12-10	115.32	123.28	115.32	123.28	0
2020-12-09	123.07	123.07	116.92	123.07	0
2020-12-08	123.11	123.11	123.11	123.11	0
2020-12-07	123.01	123.01	116.86	123.01	0
2020-12-04	123.05	123.20	123.05	123.20	0
2020-12-03	122.98	122.98	116.84	122.98	4
2020-12-02	123.15	123.17	117.00	123.17	0
2020-12-01	123.64	123.64	123.64	123.64	13
2020-11-30	123.87	123.87	117.68	123.87	0
2020-11-27	123.66	123.66	117.48	123.66	15,340
2020-11-26	123.53	123.53	117.36	123.53	0
2020-11-25	115.89	123.60	115.89	123.60	0
2020-11-24	123.74	123.74	117.56	123.74	0
2020-11-23	123.91	123.91	117.72	123.91	2
2020-11-20	123.97	123.97	117.78	123.97	3
2020-11-19	123.70	123.70	117.52	123.70	0
2020-11-18	123.83	123.83	117.64	123.83	0
2020-11-17	123.26	123.26	117.10	123.26	228
2020-11-16	123.49	123.49	123.49	123.49	9,587
2020-11-13	123.57	123.57	123.57	123.57	2
2020-11-12	122.69	122.69	122.69	122.69	0
2020-11-11	122.54	122.54	122.54	122.54	4,510
2020-11-10	122.96	122.96	116.82	122.75	0
2020-11-09	123.81	123.81	117.62	123.81	0
2020-11-06	124.23	124.23	118.02	124.23	6
2020-11-05	124.58	124.58	118.36	124.50	0
2020-11-04	124.27	124.27	124.27	124.27	0
2020-11-03	123.41	123.41	123.28	123.28	16,822
2020-11-02	123.41	123.41	123.41	123.41	0
2020-10-30	123.74	123.74	117.56	123.74	0
2020-10-29	125.05	125.05	125.05	125.05	0
2020-10-28	124.18	124.18	117.98	124.18	2,623
2020-10-27	124.16	124.16	124.16	124.16	0
2020-10-26	123.74	123.74	117.56	123.74	2,024
2020-10-23	123.38	123.38	123.38	123.38	88
2020-10-22	123.68	123.68	123.68	123.68	0
2020-10-21	123.53	123.53	123.53	123.53	60
2020-10-20	123.76	123.76	123.76	123.76	0
2020-10-19	124.00	124.00	117.80	124.52	6
2020-10-16	124.52	124.52	124.52	124.52	0
2020-10-15	123.72	124.63	123.72	124.63	0
2020-10-14	123.68	124.52	123.68	124.52	0
2020-10-13	124.12	124.12	124.12	124.12	0
2020-10-12	123.74	123.74	123.74	123.74	0
2020-10-09	124.02	124.02	124.02	124.02	0
2020-10-08	123.93	124.63	117.76	124.61	0
2020-10-07	124.10	124.65	117.83	124.06	0
2020-10-06	123.76	123.76	123.76	123.76	76
2020-10-05	124.50	124.50	124.50	124.50	51
2020-10-02	124.92	124.92	118.68	124.90	12,850
2020-10-01	124.92	124.92	124.67	124.67	0
2020-09-30	125.05	125.05	118.80	125.05	7
2020-09-29	125.17	125.17	125.17	125.17	0
2020-09-28	125.07	125.07	118.82	125.07	7,114
2020-09-25	125.20	125.20	125.20	125.20	6,343
2020-09-24	125.24	125.24	125.24	125.24	6
2020-09-23	125.03	125.03	125.03	125.03	11
2020-09-22	125.07	125.07	125.07	125.07	0
2020-09-21	124.98	124.98	124.98	124.98	7
2020-09-18	124.82	124.84	118.58	124.84	750
2020-09-17	126.27	126.27	124.96	124.96	0
2020-09-16	125.11	125.11	125.11	125.11	0
2020-09-15	124.86	124.86	124.86	124.86	4
2020-09-14	126.00	126.00	124.92	124.92	126
2020-09-11	124.86	124.86	124.86	124.86	0
2020-09-10	125.01	131.36	124.65	125.03	0
2020-09-09	125.05	125.05	118.80	125.03	17
2020-09-08	124.54	124.54	124.54	124.54	300
2020-09-07	124.92	124.92	124.92	124.92	92
2020-09-04	125.38	125.38	121.34	124.52	0
2020-09-03	125.11	125.11	125.11	125.11	0
2020-09-02	124.80	124.80	124.80	124.80	1,510
2020-09-01	124.48	124.48	118.26	124.48	7,975
2020-08-28	124.02	124.02	124.02	124.02	1,688
2020-08-27	124.73	124.73	124.73	124.73	0
2020-08-26	124.67	124.71	118.44	124.71	0
2020-08-25	125.03	125.05	118.78	125.05	0
2020-08-24	125.36	125.36	125.36	125.36	4
2020-08-21	125.07	125.07	125.07	125.07	3,004
2020-08-20	125.03	125.03	125.03	125.03	0
2020-08-19	125.11	125.11	125.11	125.11	16
2020-08-18	124.92	124.96	118.68	124.86	222
2020-08-17	124.58	124.58	124.58	124.58	10
2020-08-14	124.42	124.42	124.42	124.42	9,212
2020-08-13	125.17	125.17	125.17	125.17	0
2020-08-12	125.45	125.45	125.45	125.45	7
2020-08-11	126.06	126.06	126.06	126.06	3
2020-08-10	126.27	126.27	126.27	126.27	0
2020-08-07	127.17	127.17	126.21	126.21	26
2020-08-06	126.23	126.23	126.23	126.23	20
2020-08-05	126.31	126.35	120.00	126.35	8
2020-08-04	126.10	126.10	126.10	126.10	6
2020-08-03	126.16	126.16	119.86	126.16	1
2020-07-31	126.37	126.37	126.37	126.37	6
2020-07-30	126.14	126.14	119.84	126.29	57,564
2020-07-29	126.29	126.29	126.29	126.29	11,892
2020-07-28	126.08	126.08	126.08	126.08	1,894
2020-07-27	126.12	126.12	126.12	126.12	7,488
2020-07-24	126.33	126.33	126.33	126.33	163
2020-07-23	125.97	125.97	125.97	125.97	118
2020-07-22	125.87	125.87	125.87	125.87	270
2020-07-21	125.49	125.49	125.49	125.49	0
2020-07-20	125.38	125.43	125.38	125.60	0
2020-07-17	125.60	125.60	125.60	125.60	0
2020-07-16	125.47	125.47	125.47	125.47	0
2020-07-15	125.51	125.51	119.24	125.47	0
2020-07-14	125.24	125.24	125.24	125.24	0
2020-07-13	125.34	125.34	119.08	125.28	0
2020-07-10	125.78	125.78	119.50	125.76	0
2020-07-09	125.05	125.09	118.80	125.09	0
2020-07-08	125.11	125.11	125.11	125.11	2,580
2020-07-07	124.80	124.86	118.56	124.86	0
2020-07-06	124.56	124.58	118.34	124.58	0
2020-07-03	124.90	124.90	124.90	124.90	0
2020-07-02	124.73	124.73	118.50	124.73	277
2020-07-01	124.90	126.48	124.48	124.63	3
2020-06-30	125.20	125.20	125.15	124.92	20
2020-06-29	124.92	124.92	124.92	124.88	20,221
2020-06-26	124.86	124.88	124.80	124.94	1
2020-06-25	124.75	124.94	124.75	124.44	0
2020-06-24	124.44	124.44	124.44	124.48	52
2020-06-23	124.46	124.48	118.24	124.48	260
2020-06-22	124.52	124.52	118.30	124.48	1
2020-06-19	124.40	124.40	124.40	124.40	6
2020-06-18	124.42	124.42	124.42	124.42	3
2020-06-17	124.96	124.96	123.93	126.54	9
2020-06-16	126.54	126.54	126.54	126.54	3,190
2020-06-15	127.26	127.26	127.26	127.26	32
2020-06-12	127.03	127.03	127.03	127.03	3
2020-06-11	126.67	126.67	126.67	126.67	5,860
2020-06-10	126.08	126.08	126.08	126.08	134
2020-06-09	125.68	125.74	125.68	125.74	173
2020-06-08	125.15	125.15	125.13	125.13	9,948
2020-06-05	125.38	125.41	119.12	125.41	0
2020-06-04	126.25	126.27	126.25	126.27	0
2020-06-03	126.63	126.63	120.30	126.58	315
2020-06-02	126.84	127.05	120.50	127.05	2,122
2020-06-01	127.13	127.13	127.13	127.13	0
2020-05-29	127.13	127.13	120.78	126.96	58
2020-05-28	126.92	126.96	120.58	126.96	0
2020-05-27	126.98	126.98	126.98	127.07	0
2020-05-26	127.03	127.07	127.03	127.07	2,350
2020-05-22	127.38	127.38	127.38	127.30	8
2020-05-21	127.30	127.30	127.30	127.30	0
2020-05-20	127.07	127.13	120.72	127.11	2,440
2020-05-19	126.96	126.96	120.62	126.92	0
2020-05-18	127.62	127.64	121.24	127.55	0
2020-05-15	127.97	127.97	127.97	127.97	0
2020-05-14	127.72	127.72	127.72	127.72	2,870
2020-05-13	127.41	127.41	121.04	127.36	35
2020-05-12	126.90	126.90	126.90	126.90	0
2020-05-11	126.96	126.96	126.96	126.96	5,490
2020-05-07	126.92	127.32	126.92	126.96	0
2020-05-06	127.15	127.15	127.15	127.15	0
2020-05-05	127.30	127.30	127.30	127.30	23,060
2020-05-04	128.12	128.12	121.72	128.12	2
2020-05-01	128.40	128.40	128.40	128.40	0
2020-04-30	128.40	128.40	128.40	128.00	43
2020-04-29	128.00	128.00	128.00	128.00	1,852
2020-04-28	127.60	127.60	121.22	127.85	0
2020-04-27	127.85	127.85	127.85	127.85	1
2020-04-24	128.23	128.23	128.23	128.23	0
2020-04-23	127.85	127.91	121.46	127.91	1,960
2020-04-22	128.42	128.42	128.42	127.95	1,975
2020-04-21	127.95	127.95	127.95	127.95	443
2020-04-20	127.74	127.74	127.74	127.74	7,001
2020-04-17	127.83	127.83	121.44	127.83	17
2020-04-16	127.70	127.70	121.32	127.70	0
2020-04-15	127.07	127.07	127.07	127.07	7,000
2020-04-14	126.71	126.73	126.71	126.48	0
2020-04-10	126.80	126.80	126.48	126.48	0
2020-04-09	126.80	126.80	120.46	126.48	0
2020-04-08	127.26	127.26	120.90	127.26	1,940
2020-04-07	126.88	126.96	120.54	128.37	0
2020-04-06	128.37	128.37	128.37	128.08	0
2020-04-03	128.08	128.08	128.08	128.04	0
2020-04-03	128.08	128.08	128.08	128.08	0
2020-04-02	128.04	128.04	128.04	128.04	121,902
2020-04-02	128.04	128.04	128.04	127.68	121,902
2020-04-01	127.66	127.68	127.68	127.68	0
2020-04-01	127.66	127.68	121.28	127.20	0
2020-03-31	127.34	128.88	124.73	127.20	9,405
2020-03-31	127.34	128.88	124.73	127.74	9,405
2020-03-30	127.45	129.85	126.33	127.74	0
2020-03-30	127.45	129.85	126.33	126.48	0
2020-03-28	126.48	126.48	126.48	126.48	0
2020-03-27	126.48	126.48	126.48	126.06	0
2020-03-26	126.77	127.11	125.91	126.04	3
2020-03-25	125.17	125.49	118.92	126.23	0
2020-03-24	126.02	128.31	119.72	126.16	15,690
2020-03-23	126.00	126.00	119.70	124.31	0
2020-03-20	124.00	124.08	117.80	123.01	1,200
2020-03-19	122.73	124.96	116.60	122.90	72,002
2020-03-18	122.94	124.18	116.80	125.72	0
2020-03-17	125.68	125.72	119.40	126.25	76
2020-03-16	125.91	126.04	119.62	124.63	1,435
2020-03-13	124.08	125.26	121.47	123.57	0
2020-03-12	126.27	126.27	119.96	127.05	4
2020-03-11	127.05	127.05	127.05	127.68	0
2020-03-10	127.64	128.25	121.26	129.45	0
2020-03-09	129.95	130.08	123.46	126.86	1,870
2020-03-06	125.76	127.05	125.76	126.86	9,529
2020-03-05	124.18	124.18	117.98	124.65	44,000
2020-03-04	124.65	124.65	124.65	123.97	146,331
2020-03-03	123.64	123.97	123.64	123.74	120
2020-03-02	123.74	123.74	117.56	123.22	1,603
2020-02-28	123.22	123.22	117.06	122.71	55
2020-02-27	122.04	122.71	122.04	121.95	12
2020-02-26	121.95	121.95	115.86	121.87	24,973
2020-02-25	121.87	121.87	121.87	121.51	0
2020-02-24	121.51	121.51	115.44	121.20	679
2020-02-21	120.96	121.20	114.92	121.20	202
2020-02-20	120.29	120.29	120.29	120.29	7,712
2020-02-19	120.27	120.27	114.26	120.27	0
2020-02-18	120.42	120.42	114.40	120.42	40,924
2020-02-17	120.10	120.10	120.10	120.10	0
2020-02-14	119.87	119.95	119.87	119.95	2,150
2020-02-13	119.91	119.91	113.92	119.91	0
2020-02-12	120.37	120.37	120.37	120.37	0
2020-02-11	120.00	120.00	114.00	119.97	0
2020-02-10	120.04	120.10	120.04	120.10	151,513
2020-02-07	119.93	119.93	119.93	119.93	0
2020-02-06	119.49	119.49	119.49	119.49	3,200
2020-02-05	120.12	120.12	120.12	120.12	0
2020-02-04	120.37	120.37	120.37	120.37	3
2020-02-03	120.46	120.46	114.44	120.46	0
2020-01-31	120.25	120.25	114.24	120.35	0
2020-01-30	120.35	120.35	114.34	120.35	20,130
2020-01-29	119.89	119.89	119.89	119.89	12,442
2020-01-28	119.97	119.97	113.98	119.97	0
2020-01-27	119.70	119.70	119.70	119.70	0
2020-01-24	118.94	118.94	113.00	118.94	0
2020-01-23	119.07	119.07	119.07	119.07	0
2020-01-22	118.61	118.61	112.68	118.61	0
2020-01-21	118.42	118.42	118.42	118.42	0
2020-01-20	118.27	118.27	112.36	118.27	8
2020-01-17	118.27	118.27	118.27	118.27	0
2020-01-16	118.54	118.54	118.54	118.54	0
2020-01-15	118.27	118.27	118.27	118.27	0
2020-01-14	118.10	118.10	118.10	118.10	0
2020-01-13	118.29	118.31	118.27	118.31	3
2020-01-10	117.76	117.76	117.76	117.76	65
2020-01-09	117.91	117.91	112.02	117.91	5
2020-01-08	118.54	118.54	118.54	118.54	322
2020-01-07	118.44	118.44	118.44	118.44	0
2020-01-06	118.61	118.61	112.68	118.61	38
2020-01-03	118.33	118.33	118.33	118.33	0
2020-01-02	117.53	117.55	111.66	117.55	0
2019-12-31	117.85	117.85	117.85	117.85	0
2019-12-30	117.97	117.97	112.08	117.85	0
2019-12-27	117.76	117.76	117.76	117.76	0
2019-12-24	117.91	117.91	117.91	117.91	0
2019-12-23	117.91	117.91	117.91	117.91	0
2019-12-20	117.76	117.78	111.88	117.78	46
2019-12-19	117.70	117.70	117.70	117.70	76,430
2019-12-18	118.10	118.10	112.20	118.10	0
2019-12-17	118.56	118.56	118.56	118.56	0
2019-12-16	118.40	118.40	118.40	118.40	0
2019-12-13	117.89	118.50	117.89	118.46	18
2019-12-12	118.52	118.52	118.52	118.52	0
2019-12-11	118.40	118.40	112.48	118.37	0
2019-12-10	118.48	118.48	112.56	118.48	67
2019-12-09	118.33	118.33	112.42	118.31	0
2019-12-06	118.48	118.48	118.48	118.71	0
2019-12-05	118.71	118.71	118.71	119.26	0
2019-12-04	119.26	119.26	113.30	119.26	2
2019-12-03	118.23	118.23	118.23	118.23	0
2019-12-02	118.27	118.27	112.36	118.27	0
2019-11-29	119.89	119.89	118.80	118.80	0
2019-11-28	118.90	118.90	112.96	118.90	32
2019-11-27	119.01	119.01	119.01	119.01	0
2019-11-26	119.07	119.07	119.07	119.07	0
2019-11-25	118.63	118.63	112.70	118.61	0
2019-11-22	118.73	118.73	118.73	118.73	0
2019-11-21	118.96	118.96	113.02	118.96	0
2019-11-20	118.98	118.98	113.04	118.96	0
2019-11-19	118.33	118.35	112.42	118.35	109,548
2019-11-18	118.54	118.54	118.54	118.54	1
2019-11-15	118.23	118.23	112.32	118.23	0
2019-11-14	118.02	118.02	118.02	118.02	17
2019-11-13	118.04	118.04	118.04	118.04	27
2019-11-12	117.43	117.43	117.43	117.43	14
2019-11-11	117.70	117.70	117.70	117.70	1,000
2019-11-08	117.78	117.78	111.90	117.78	0
2019-11-07	118.16	118.16	112.26	118.14	0
2019-11-06	118.18	118.18	118.18	118.18	0
2019-11-05	118.54	118.54	118.54	118.54	0
2019-11-04	118.96	118.96	118.96	118.96	0
2019-11-01	119.34	119.34	119.34	119.34	0
2019-10-31	118.84	118.84	112.90	118.82	0
2019-10-30	118.23	118.27	118.23	118.27	0
2019-10-29	118.29	118.29	112.38	118.40	1
2019-10-28	118.40	118.40	118.40	118.40	0
2019-10-25	118.82	118.82	112.88	118.82	0
2019-10-24	118.94	118.94	113.00	118.94	0
2019-10-23	119.05	119.05	113.10	119.03	0
2019-10-22	118.65	118.65	118.65	118.65	98
2019-10-21	118.77	118.77	118.77	118.77	40
2019-10-18	118.98	118.98	118.98	118.98	0
2019-10-17	119.17	119.17	119.17	119.17	30
2019-10-16	119.03	119.03	119.03	119.03	0
2019-10-15	119.45	119.45	119.45	119.45	1,812
2019-10-14	119.20	119.20	119.20	119.20	0
2019-10-11	119.72	119.72	119.72	119.72	0
2019-10-10	120.29	120.29	114.28	120.29	1
2019-10-09	120.71	120.71	120.71	120.71	39
2019-10-08	120.35	120.35	120.35	120.35	34
2019-10-07	120.86	120.86	120.86	120.86	13,630
2019-10-04	120.14	120.14	120.14	120.14	0
2019-10-03	119.72	119.72	119.72	119.72	0
2019-10-02	119.72	119.72	119.72	119.72	5,519

Share	Price	Volume
Zytronic (ZYT)	57.50	0
Zotefoams (ZTF)	432.00	0
Zephyr Energy (ZPHR)	5.20	0
Zoo Digital (ZOO)	56.00	0
Zinnwald Lithium (ZNWD)	7.25	0