Hannover Ruckve Share History

Hannover Ruckve Share Price history. The following table shows end-of-day data 0M9A historical share prices for Hannover Ruckve, 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.

0M9A.L
Share Price 0M9A.L
Charts 0M9A.L
Trades 0M9A.L
History Compare
0M9A.L 0M9A.L
Share News 0M9A.L
RNS 0M9A.L
Accounts

Date	Open	High	Low	Close	Volume
2024-05-17	226.75	226.75	224.30	226.75	139,101
2024-05-16	226.15	228.95	223.70	227.80	134,411
2024-05-15	228.90	230.90	225.90	225.90	5,022
2024-05-14	233.55	233.55	224.40	227.95	15,475
2024-05-13	238.40	238.50	234.80	234.80	2,928
2024-05-10	233.70	237.20	231.20	237.20	114,197
2024-05-09	231.20	232.30	228.70	232.30	3,006
2024-05-08	230.25	231.35	227.90	231.35	12,266
2024-05-07	227.20	229.00	224.70	229.00	4,121
2024-05-06	228.90	228.90	228.90	228.90	0
2024-05-03	232.35	232.85	228.90	228.90	2,177
2024-05-02	233.30	233.30	230.80	231.20	24,269
2024-05-01	233.15	233.15	233.15	233.15	797
2024-04-30	233.70	233.85	231.30	233.15	20,053
2024-04-29	231.25	232.95	228.70	231.80	4,314
2024-04-26	228.80	229.85	226.40	229.30	97,477
2024-04-25	232.60	232.60	226.90	226.90	102,570
2024-04-24	234.00	234.15	231.40	231.90	85,255
2024-04-23	231.25	235.25	228.70	235.25	118,876
2024-04-22	232.75	232.75	230.00	231.65	13,516
2024-04-19	228.40	229.00	226.00	229.00	13,132
2024-04-18	229.05	229.35	226.60	228.95	18,500
2024-04-17	230.05	232.00	227.60	229.00	52,722
2024-04-16	230.00	231.70	227.60	230.50	25,485
2024-04-15	231.50	232.50	229.10	232.45	80,637
2024-04-12	231.20	231.50	228.70	230.20	34,279
2024-04-11	233.80	233.85	230.05	230.05	98,918
2024-04-10	231.80	233.90	229.10	233.90	30,538
2024-04-09	237.55	238.20	232.00	232.00	32,016
2024-04-08	239.05	239.45	236.50	238.60	30,246
2024-04-05	240.45	240.90	237.80	239.30	46,514
2024-04-04	247.35	248.30	243.05	243.05	28,546
2024-04-03	251.50	251.50	247.95	247.95	24,427
2024-04-02	253.90	254.35	249.90	251.20	49,937
2024-04-01	254.30	254.30	254.30	254.30	0
2024-03-29	254.30	254.30	254.30	254.30	0
2024-03-28	250.40	254.30	247.80	254.30	33,520
2024-03-27	251.55	253.55	248.60	253.55	77,319
2024-03-26	247.65	250.60	245.00	250.60	15,877
2024-03-25	247.50	247.50	244.90	247.50	22,953
2024-03-22	250.55	250.60	247.50	248.80	36,225
2024-03-21	254.35	254.35	248.60	249.90	28,103
2024-03-20	255.15	255.20	252.50	253.65	34,548
2024-03-19	245.80	256.60	243.10	255.20	56,455
2024-03-18	244.60	247.30	239.15	243.25	66,730
2024-03-15	241.35	245.50	238.90	245.50	59,436
2024-03-14	239.95	239.95	237.40	239.60	37,038
2024-03-13	242.10	242.10	239.50	241.10	53,094
2024-03-12	240.75	240.75	238.10	240.75	28,685
2024-03-11	238.55	239.70	235.70	239.70	17,260
2024-03-08	242.70	243.00	240.10	240.90	29,571
2024-03-07	239.80	241.75	237.30	241.75	23,937
2024-03-06	239.70	239.70	237.10	238.90	92,100
2024-03-05	236.80	239.50	234.10	239.50	19,136
2024-03-04	236.30	236.75	233.80	236.75	10,126
2024-03-01	238.35	238.80	235.50	237.50	64,421
2024-02-29	235.30	238.80	232.70	237.40	59,501
2024-02-28	234.60	236.25	231.80	235.05	32,608
2024-02-27	235.85	236.00	231.80	233.00	20,262
2024-02-26	235.85	237.40	233.10	235.60	17,180
2024-02-23	235.10	236.80	232.50	236.80	21,272
2024-02-22	232.30	233.75	229.90	233.75	86,884
2024-02-21	230.65	232.50	228.30	231.20	27,146
2024-02-20	227.80	229.50	225.30	229.50	57,696
2024-02-19	229.10	229.15	226.40	228.90	29,911
2024-02-16	231.45	232.05	228.80	229.40	87,277
2024-02-15	231.45	231.45	229.10	229.90	27,947
2024-02-14	232.50	232.85	230.00	231.65	14,898
2024-02-13	229.40	232.75	226.90	232.75	48,873
2024-02-12	227.20	230.05	224.70	230.05	30,579
2024-02-09	229.50	229.50	225.90	227.15	70,283
2024-02-08	230.70	230.80	228.00	228.65	40,008
2024-02-07	227.20	231.05	224.70	229.50	83,353
2024-02-06	226.60	228.05	224.00	226.40	33,505
2024-02-05	221.60	225.40	219.20	225.40	39,895
2024-02-02	221.90	222.20	219.35	221.10	81,951
2024-02-01	221.70	222.10	219.30	220.45	35,366
2024-01-31	221.50	224.20	218.80	222.00	16,148
2024-01-30	224.15	224.15	221.25	221.25	27,332
2024-01-29	222.75	224.15	220.30	224.00	114,993
2024-01-26	223.25	224.60	220.90	222.45	11,698
2024-01-25	227.10	227.25	222.80	222.80	40,569
2024-01-24	224.95	226.80	222.50	226.80	20,802
2024-01-23	229.15	229.15	224.95	224.95	93,625
2024-01-22	226.45	228.40	223.90	228.40	38,252
2024-01-19	226.45	227.55	224.00	225.30	90,273
2024-01-18	225.15	225.65	222.60	225.55	30,327
2024-01-17	221.60	224.60	218.40	224.60	17,460
2024-01-16	222.70	223.60	220.40	223.60	10,002
2024-01-15	224.05	225.20	221.50	224.10	12,520
2024-01-12	220.60	223.00	218.10	223.00	20,134
2024-01-11	223.15	224.60	220.90	220.90	16,308
2024-01-10	222.95	222.95	220.70	222.30	11,279
2024-01-09	225.25	226.10	222.80	222.90	24,572
2024-01-08	222.60	224.10	220.20	224.05	16,169
2024-01-05	220.90	222.80	218.60	222.80	22,758
2024-01-04	219.35	221.70	216.70	221.70	30,438
2024-01-03	217.60	220.85	215.20	218.20	20,288
2024-01-02	217.10	218.20	214.30	216.85	25,810
2024-01-01	215.60	215.60	215.60	215.60	0
2023-12-29	215.75	215.75	213.40	215.60	8,178
2023-12-28	216.50	216.90	214.10	215.60	22,557
2023-12-27	216.90	216.90	214.60	216.55	20,456
2023-12-26	216.45	216.45	216.45	216.45	0
2023-12-25	216.45	216.45	216.45	216.45	0
2023-12-22	216.45	216.45	214.10	216.45	19,074
2023-12-21	217.00	217.30	214.60	216.85	14,504
2023-12-20	216.45	217.20	214.20	217.20	111,895
2023-12-19	215.15	216.15	212.90	216.15	30,234
2023-12-18	214.85	215.90	212.70	215.90	125,084
2023-12-15	216.85	216.85	213.25	214.40	100,377
2023-12-14	226.95	226.95	216.20	217.35	65,669
2023-12-13	225.40	229.10	223.00	229.10	34,629
2023-12-12	220.75	224.60	218.40	224.60	29,985
2023-12-11	219.35	220.60	216.90	220.60	17,826
2023-12-08	219.95	220.05	217.50	218.30	30,461
2023-12-07	218.75	220.00	216.30	220.00	14,177
2023-12-06	222.05	222.05	219.75	219.75	28,560
2023-12-05	221.05	222.00	218.60	219.70	137,270
2023-12-04	218.40	220.50	216.10	220.50	14,414
2023-12-01	219.70	220.05	217.40	218.70	36,717
2023-11-30	217.45	218.70	215.10	218.65	187,922
2023-11-29	218.30	218.30	215.90	217.00	17,214
2023-11-28	218.70	220.25	216.30	219.05	257,138
2023-11-27	217.35	218.70	214.70	218.70	62,687
2023-11-24	217.30	217.30	214.80	216.90	83,430
2023-11-23	217.25	217.60	214.90	217.60	67,721
2023-11-22	217.55	219.00	215.10	215.95	31,681
2023-11-21	212.30	216.10	209.90	216.10	31,194
2023-11-20	208.80	211.30	206.60	211.30	26,176
2023-11-17	204.80	208.40	202.50	208.40	29,688
2023-11-16	203.30	204.10	201.10	204.10	47,811
2023-11-15	204.15	204.15	202.00	203.80	26,982
2023-11-14	205.55	207.40	203.30	204.95	44,446
2023-11-13	203.95	205.15	201.70	205.15	56,078
2023-11-10	201.55	202.35	199.30	201.60	35,831
2023-11-09	199.80	202.50	196.28	201.90	114,986
2023-11-08	203.55	205.35	201.40	205.35	17,888
2023-11-07	204.80	206.10	202.50	205.00	21,183
2023-11-06	205.70	205.70	203.20	205.15	21,356
2023-11-03	211.50	211.50	201.45	206.50	30,339
2023-11-02	215.70	216.00	211.40	211.40	70,343
2023-11-01	209.65	214.55	207.30	214.55	43,737
2023-10-31	208.90	208.90	206.30	208.65	108,752
2023-10-30	206.30	207.80	204.10	206.60	609
2023-10-27	209.15	209.20	205.50	206.60	23,371
2023-10-26	210.45	210.75	208.00	209.45	24,537
2023-10-25	206.70	210.60	204.40	210.60	95,769
2023-10-24	205.30	207.25	203.00	207.25	32,636
2023-10-23	205.55	206.15	203.10	205.00	35,764
2023-10-20	209.70	209.95	205.50	205.50	62,711
2023-10-19	208.75	210.20	206.40	209.40	32,922
2023-10-18	207.65	209.40	205.30	209.40	114,963
2023-10-17	206.15	207.00	203.90	207.00	14,072
2023-10-16	208.55	208.55	206.20	206.30	84,461
2023-10-13	210.20	211.00	207.90	208.40	25,397
2023-10-12	208.35	210.90	206.10	209.80	17,992
2023-10-11	207.40	208.80	205.20	207.70	24,505
2023-10-10	208.35	208.95	206.00	207.90	33,043
2023-10-09	207.75	208.80	205.30	206.70	112,446
2023-10-06	204.95	208.40	202.70	208.40	19,894
2023-10-05	206.10	207.50	203.60	207.50	8,321
2023-10-04	205.65	206.80	203.30	205.55	22,559
2023-10-03	205.65	208.10	203.40	206.25	15,714
2023-10-02	208.45	208.45	205.40	205.40	108,274
2023-09-29	209.50	209.50	205.50	208.20	42,333
2023-09-28	208.80	209.30	206.50	208.90	41,090
2023-09-27	212.35	212.40	208.35	208.35	24,316
2023-09-26	212.70	213.30	209.80	212.20	13,216
2023-09-25	212.90	213.00	210.70	211.80	69,897
2023-09-22	212.60	213.40	210.20	213.25	19,258
2023-09-21	211.75	214.35	209.40	214.35	235,519
2023-09-20	213.00	213.00	209.50	211.15	94,663
2023-09-19	212.65	212.85	210.30	212.65	26,558
2023-09-18	213.20	213.65	210.90	212.50	16,484
2023-09-15	213.25	215.00	210.90	213.90	71,924
2023-09-14	208.60	212.20	206.10	212.20	67,963
2023-09-13	208.35	208.70	206.00	208.70	113,657
2023-09-12	206.75	207.90	204.60	207.90	23,600
2023-09-11	203.45	206.60	201.30	206.60	118,805
2023-09-08	201.80	202.00	199.60	202.00	19,591
2023-09-07	197.95	201.30	195.40	200.30	29,547
2023-09-06	196.63	197.58	194.50	197.58	26,235
2023-09-05	194.18	197.20	192.05	196.98	29,650
2023-09-04	195.20	195.55	193.20	194.45	8,387
2023-09-01	196.23	198.15	194.10	196.53	85,031
2023-08-31	196.40	197.95	194.05	196.90	46,456
2023-08-30	196.03	197.28	193.95	196.50	14,823
2023-08-29	196.85	196.85	194.75	195.15	22,828
2023-08-28	196.48	196.48	196.48	196.48	0
2023-08-25	195.83	196.55	193.70	196.48	13,644
2023-08-24	195.20	196.25	193.10	195.90	54,794
2023-08-23	193.98	195.08	191.75	193.95	7,833
2023-08-22	194.08	195.30	192.00	192.30	20,890
2023-08-21	195.20	196.15	193.15	194.15	10,539
2023-08-18	196.98	196.98	193.90	193.90	35,010
2023-08-17	198.25	200.20	195.70	198.03	27,640
2023-08-16	198.00	199.05	195.60	198.03	16,995
2023-08-15	199.50	199.50	196.08	197.80	9,794
2023-08-14	196.38	198.73	194.25	198.73	21,486
2023-08-11	199.40	199.68	196.45	196.45	36,888
2023-08-10	198.48	203.80	196.35	201.90	50,917
2023-08-09	191.18	195.03	189.15	194.03	83,836
2023-08-08	191.75	193.35	189.75	191.95	23,042
2023-08-07	192.08	192.50	190.15	192.48	27,277
2023-08-04	191.60	191.98	189.50	191.78	21,754
2023-08-03	192.13	192.60	190.10	190.83	134,741
2023-08-02	193.48	193.63	190.60	191.93	28,739
2023-08-01	193.38	195.88	191.30	195.88	13,614
2023-07-31	196.90	196.90	194.38	194.90	12,240
2023-07-28	197.60	198.65	195.40	197.60	19,058
2023-07-27	196.53	197.35	193.70	197.35	35,550
2023-07-26	197.13	197.13	193.88	194.95	38,961
2023-07-25	195.43	196.40	193.25	196.40	50,393
2023-07-24	194.48	195.48	192.35	195.48	122,411
2023-07-21	193.65	195.15	191.55	195.15	15,200
2023-07-20	191.00	193.45	188.60	193.45	14,227
2023-07-19	193.00	193.00	188.85	191.75	4,022
2023-07-18	191.33	192.30	189.30	192.05	16,118
2023-07-17	189.33	191.05	187.15	190.78	38,678
2023-07-14	190.43	190.60	188.40	190.30	7,675
2023-07-13	188.65	190.88	186.50	190.65	10,369
2023-07-12	186.65	188.90	184.75	188.90	42,403
2023-07-11	186.88	187.28	184.85	187.00	33,242
2023-07-10	187.18	188.15	184.95	186.45	34,262
2023-07-07	185.45	187.78	183.50	186.80	24,090
2023-07-06	191.83	191.83	186.20	186.20	18,229
2023-07-05	192.45	193.15	190.45	192.15	148,770
2023-07-04	194.58	194.58	192.45	193.10	88,195
2023-07-03	194.90	195.55	192.80	193.73	19,885
2023-06-30	192.40	193.98	190.25	193.85	24,474
2023-06-29	191.73	191.95	189.70	191.83	33,315
2023-06-28	192.60	192.75	190.50	191.13	34,266
2023-06-27	190.85	191.35	188.85	191.35	23,833
2023-06-26	190.70	190.70	188.65	190.40	12,798
2023-06-23	190.73	190.75	187.65	189.60	34,629
2023-06-22	189.80	192.38	187.75	190.85	35,256
2023-06-21	190.95	191.18	188.85	190.58	50,571
2023-06-20	189.43	190.93	187.30	190.93	75,503
2023-06-19	191.28	191.35	189.20	190.28	18,220
2023-06-16	191.58	191.58	189.55	191.18	133,970
2023-06-15	190.10	190.20	188.10	190.20	50,867
2023-06-14	190.45	191.43	188.45	191.05	50,914
2023-06-13	191.30	191.73	189.15	190.70	65,012
2023-06-12	190.33	191.75	188.20	191.75	36,076
2023-06-09	193.00	193.25	188.05	190.00	140,619
2023-06-08	194.40	194.40	192.35	192.93	63,530
2023-06-07	200.70	200.70	193.83	193.83	142,618
2023-06-06	201.85	201.95	199.70	200.90	57,554
2023-06-05	205.40	206.30	202.50	202.50	30,087
2023-06-02	206.10	206.20	203.05	205.60	31,363
2023-06-01	201.40	205.25	199.20	205.05	60,899
2023-05-31	200.95	202.50	198.80	200.10	64,134
2023-05-30	199.63	201.80	197.45	201.35	62,102
2023-05-29	199.05	199.05	199.05	199.05	0
2023-05-26	197.33	199.05	195.10	199.05	25,039
2023-05-25	196.13	196.75	194.10	196.63	13,507
2023-05-24	196.53	197.48	194.35	195.63	82,630
2023-05-23	195.58	198.35	192.75	198.25	40,853
2023-05-22	196.73	197.70	194.65	195.65	34,558
2023-05-19	193.00	197.15	190.85	197.15	45,726
2023-05-18	190.95	193.13	188.90	192.15	26,188
2023-05-17	189.43	192.20	187.35	191.23	65,133
2023-05-16	190.55	191.68	188.55	190.15	19,195
2023-05-15	190.75	192.30	188.75	190.93	92,700
2023-05-12	192.60	193.23	190.15	190.15	77,903
2023-05-11	190.00	192.50	187.15	190.63	146,329
2023-05-10	192.15	192.60	188.93	188.93	49,036
2023-05-09	189.13	191.70	187.15	191.70	86,713
2023-05-08	186.70	186.70	186.70	186.70	0
2023-05-05	188.05	188.58	186.00	186.70	16,306
2023-05-04	187.73	190.23	185.63	187.48	41,446
2023-05-03	190.05	193.18	187.90	192.15	147,023
2023-05-02	193.58	193.58	189.90	189.90	29,587
2023-05-01	193.55	193.55	193.55	193.55	0
2023-04-28	190.20	193.55	188.20	193.55	61,500
2023-04-27	190.15	190.35	188.20	189.75	20,624
2023-04-26	190.05	190.25	187.95	190.18	21,636
2023-04-25	188.70	189.95	186.65	189.95	24,863
2023-04-24	186.58	190.15	184.60	190.15	37,632
2023-04-21	187.35	189.48	185.40	186.60	28,687
2023-04-20	185.58	186.90	183.65	186.90	45,323
2023-04-19	182.08	184.98	180.20	184.98	16,476
2023-04-18	180.38	181.90	178.45	181.90	21,926
2023-04-17	184.23	184.23	179.48	179.48	50,547
2023-04-14	184.10	184.55	182.08	184.55	51,832
2023-04-13	183.95	184.80	182.00	183.75	39,539
2023-04-12	182.30	184.08	180.35	183.13	42,613
2023-04-11	182.68	182.75	180.70	182.38	46,772
2023-04-10	182.90	182.90	182.90	182.90	0
2023-04-07	182.90	182.90	182.90	182.90	0
2023-04-06	179.40	182.90	177.50	182.90	25,885
2023-04-05	178.30	179.53	176.40	179.53	22,242
2023-04-04	176.78	178.75	174.85	178.75	32,828
2023-04-03	179.53	179.53	174.78	175.70	39,522
2023-03-31	177.90	181.70	176.00	180.70	37,294
2023-03-30	177.60	179.85	175.65	177.90	26,874
2023-03-29	176.15	177.15	174.25	177.13	23,177
2023-03-28	176.08	176.85	174.10	175.93	26,060
2023-03-27	175.00	175.60	173.10	175.55	49,202
2023-03-24	170.08	171.68	167.35	171.65	66,285
2023-03-23	170.65	170.65	168.80	170.58	25,246
2023-03-22	171.25	173.18	169.40	171.00	164,837
2023-03-21	169.93	171.98	168.15	171.75	57,413
2023-03-20	160.93	168.80	158.63	167.85	59,950
2023-03-17	166.60	167.83	162.60	162.60	31,516
2023-03-16	165.23	166.10	162.23	165.65	80,506
2023-03-15	168.30	170.00	164.90	166.60	79,758
2023-03-14	167.63	168.35	165.85	167.48	54,689
2023-03-13	173.78	173.78	168.08	168.15	42,294
2023-03-10	174.95	175.85	173.05	173.40	58,283
2023-03-09	183.13	183.13	176.58	176.65	112,685
2023-03-08	181.25	182.65	179.30	182.65	36,336
2023-03-07	182.70	182.70	180.45	182.70	18,107
2023-03-06	181.95	182.18	180.05	182.18	21,525
2023-03-03	184.00	184.20	181.95	181.95	10,936
2023-03-02	183.50	184.35	181.55	183.98	11,770
2023-03-01	184.33	185.53	182.35	183.60	15,436
2023-02-28	182.60	185.08	180.65	184.15	61,536
2023-02-27	183.43	184.73	181.45	183.70	29,580
2023-02-24	182.70	184.85	180.70	183.90	42,063
2023-02-23	182.40	183.03	179.75	183.03	31,858
2023-02-22	181.35	182.58	179.40	182.58	39,365
2023-02-21	182.08	182.08	180.15	182.05	19,742
2023-02-20	182.30	182.75	180.40	181.75	32,413
2023-02-17	181.28	181.45	179.30	181.45	32,219
2023-02-16	180.35	181.23	178.45	181.10	59,369
2023-02-15	179.43	179.90	177.50	179.90	36,716
2023-02-14	180.85	181.13	178.95	180.25	23,526
2023-02-13	178.43	180.60	176.50	180.15	34,622
2023-02-10	179.05	179.68	177.10	178.08	61,879
2023-02-09	180.85	181.75	178.35	178.35	101,869
2023-02-08	182.45	183.48	180.50	181.98	121,291
2023-02-07	179.58	180.88	177.65	180.40	79,751
2023-02-06	179.88	179.88	176.63	178.45	53,298
2023-02-03	178.75	179.85	176.85	179.85	82,745
2023-02-02	176.35	178.95	174.50	177.95	131,084
2023-02-01	181.88	181.88	175.63	176.50	268,923
2023-01-31	188.48	189.30	185.85	185.85	39,359
2023-01-30	186.80	188.03	184.80	187.78	69,002
2023-01-27	189.85	191.28	187.25	187.25	30,408
2023-01-26	188.93	189.88	186.90	189.50	42,701
2023-01-25	188.83	188.83	186.75	187.98	28,527
2023-01-24	186.03	188.53	184.10	188.53	27,489
2023-01-23	189.25	189.25	185.75	185.75	80,611
2023-01-20	188.18	189.05	186.15	189.05	33,065
2023-01-19	186.45	188.35	184.50	187.33	66,777
2023-01-18	183.18	188.00	181.15	187.00	61,983
2023-01-17	181.40	184.80	179.55	182.85	40,727
2023-01-16	184.70	184.90	179.90	181.70	42,442
2023-01-13	181.63	184.25	179.75	184.25	50,765
2023-01-12	178.55	182.85	176.60	181.68	107,607
2023-01-11	186.25	186.25	181.63	182.58	72,016
2023-01-10	188.35	188.75	185.70	186.63	148,740
2023-01-09	190.18	190.18	188.05	189.63	20,477
2023-01-06	190.60	190.70	188.55	190.63	14,055
2023-01-05	191.73	192.25	189.70	190.63	23,773
2023-01-04	186.60	192.08	184.60	192.08	30,219
2023-01-03	183.78	186.95	181.75	186.00	50,642
2023-01-02	186.45	186.45	186.45	186.45	0
2022-12-30	186.75	186.75	184.70	186.45	20,314
2022-12-29	185.73	187.23	183.75	186.78	14,433
2022-12-28	187.80	187.80	185.80	185.95	21,907
2022-12-27	184.73	184.73	184.73	184.73	0
2022-12-26	184.73	184.73	184.73	184.73	0
2022-12-23	186.10	186.10	184.15	184.73	44,218
2022-12-22	185.65	186.78	183.65	185.58	34,221
2022-12-21	183.18	185.60	181.20	185.60	34,613
2022-12-20	182.35	184.23	180.35	183.25	34,724
2022-12-19	182.53	183.73	180.50	183.45	13,474
2022-12-16	183.18	183.73	181.20	181.95	33,038
2022-12-15	186.55	186.60	182.45	183.43	16,589
2022-12-14	185.83	186.38	183.80	186.38	43,201
2022-12-13	187.23	188.60	185.25	187.13	66,288
2022-12-12	186.38	187.28	184.30	186.30	31,497
2022-12-09	186.15	187.48	184.20	187.45	27,955
2022-12-08	184.65	187.60	182.65	185.55	37,908
2022-12-07	185.00	186.60	183.00	184.38	78,281
2022-12-06	182.23	185.55	180.30	184.68	24,974
2022-12-05	181.73	183.10	179.60	183.10	72,255
2022-12-02	183.00	183.00	181.05	182.28	72,386
2022-12-01	182.25	183.08	180.30	183.08	21,569
2022-11-30	181.93	182.98	180.00	181.05	38,537
2022-11-29	178.95	181.08	177.00	180.78	13,938
2022-11-28	179.68	179.98	177.80	178.98	17,061
2022-11-25	180.35	180.65	178.45	179.68	16,486
2022-11-24	179.18	180.18	177.10	180.08	20,323
2022-11-23	179.58	179.58	177.65	179.45	29,704
2022-11-22	179.03	179.35	176.50	179.35	37,023
2022-11-21	177.38	178.88	175.40	177.83	12,210
2022-11-18	177.68	179.38	175.75	177.80	30,596
2022-11-17	177.03	178.18	175.15	176.18	19,644
2022-11-16	174.25	176.70	172.30	176.55	21,627
2022-11-15	174.18	175.03	172.25	175.03	17,585
2022-11-14	175.25	175.25	172.30	174.03	34,499
2022-11-11	173.33	174.53	171.45	173.60	46,485
2022-11-10	169.18	173.75	167.30	172.48	36,931
2022-11-09	168.48	169.63	166.65	169.63	12,197
2022-11-08	164.28	168.40	162.45	168.40	32,737
2022-11-07	164.50	167.73	162.75	165.65	54,288
2022-11-04	166.60	167.78	162.23	164.85	103,595
2022-11-03	167.48	169.63	162.88	166.45	123,426
2022-11-02	165.23	165.63	162.90	165.28	77,190
2022-11-01	165.63	166.65	163.85	165.88	25,509
2022-10-31	165.35	166.38	163.50	165.50	92,257
2022-10-28	163.43	165.93	161.55	165.03	48,668
2022-10-27	164.73	165.40	163.00	165.40	37,455
2022-10-26	160.70	164.90	158.95	164.90	52,483
2022-10-25	160.30	162.63	158.25	159.95	37,108
2022-10-24	159.53	160.35	157.80	160.33	25,319
2022-10-21	153.23	159.00	149.98	159.05	78,640
2022-10-20	155.10	155.53	153.40	154.68	54,926
2022-10-19	155.23	156.58	153.45	155.65	31,463
2022-10-18	156.10	157.25	154.50	155.45	24,222
2022-10-17	154.88	158.08	153.25	154.75	31,722
2022-10-14	155.23	156.78	152.98	155.15	33,987
2022-10-13	151.70	153.63	150.10	153.93	159,456
2022-10-12	152.50	153.93	150.23	153.93	74,364
2022-10-11	151.95	152.13	150.30	152.13	93,023
2022-10-10	153.13	154.40	151.50	152.75	23,399
2022-10-07	157.05	157.05	154.15	154.15	22,295
2022-10-06	159.78	159.78	155.20	156.05	140,801
2022-10-05	158.75	159.90	157.00	159.03	139,715
2022-10-04	154.93	158.40	153.30	158.40	44,636
2022-10-03	152.28	154.50	150.60	153.60	67,186
2022-09-30	154.60	156.28	152.98	153.83	39,550
2022-09-29	148.28	153.15	146.65	153.15	84,500
2022-09-28	148.15	148.78	143.93	148.15	29,047
2022-09-27	152.98	152.98	150.43	150.43	152,279
2022-09-26	153.23	154.25	151.55	151.60	47,800
2022-09-23	156.55	156.68	153.35	154.13	45,397
2022-09-22	157.13	160.53	155.45	156.70	36,318
2022-09-21	155.33	159.10	153.65	159.10	50,861
2022-09-20	161.00	161.00	156.80	156.80	58,954
2022-09-19	160.80	160.80	160.80	160.80	0
2022-09-16	160.18	161.03	158.35	160.80	71,861
2022-09-15	160.33	161.85	158.60	161.80	77,171
2022-09-14	162.63	163.00	160.55	160.55	29,011
2022-09-13	163.45	165.68	161.75	163.38	39,161
2022-09-12	159.20	163.05	157.45	163.00	65,184
2022-09-09	156.55	157.73	154.85	157.73	30,144
2022-09-08	153.90	156.85	152.30	156.85	30,681
2022-09-07	150.55	153.05	148.90	153.05	21,280
2022-09-06	150.95	152.33	149.40	151.58	19,678
2022-09-05	149.25	151.25	147.60	151.25	56,860
2022-09-02	147.90	152.85	146.25	152.85	81,011
2022-09-01	146.50	147.55	144.95	147.55	34,759
2022-08-31	146.60	148.15	144.30	147.38	19,622
2022-08-30	146.23	147.13	144.65	145.63	35,286
2022-08-29	146.08	146.08	146.08	146.08	0
2022-08-26	150.15	150.15	146.08	146.08	47,195
2022-08-25	148.20	150.03	146.55	149.28	74,159
2022-08-24	146.15	147.78	144.50	147.25	128,581
2022-08-23	145.90	146.75	144.30	146.75	72,193
2022-08-22	146.75	147.20	145.13	145.88	18,509
2022-08-19	147.55	148.33	145.95	147.40	38,379
2022-08-18	147.63	149.88	146.00	148.73	39,217
2022-08-17	151.55	152.13	147.93	147.93	36,943
2022-08-16	151.33	152.95	149.70	151.40	40,649
2022-08-15	150.53	151.93	148.90	150.93	143,599
2022-08-12	148.55	150.68	146.90	150.45	35,957
2022-08-11	146.90	147.50	145.25	147.48	33,575
2022-08-10	147.45	148.30	145.80	146.65	46,992
2022-08-09	144.83	147.48	143.25	147.48	53,804
2022-08-08	144.63	145.63	143.10	144.33	36,895
2022-08-05	144.65	144.65	142.15	144.55	64,582
2022-08-04	140.78	144.55	139.15	144.55	70,026
2022-08-03	138.53	141.63	136.95	140.90	36,710
2022-08-02	138.63	138.63	136.90	138.58	29,960
2022-08-01	138.18	139.78	136.70	138.25	48,772
2022-07-29	136.30	138.08	134.75	138.08	31,947
2022-07-28	138.23	138.23	135.73	135.73	118,061
2022-07-27	137.60	138.40	136.05	138.05	108,114
2022-07-26	137.38	137.90	135.80	137.90	16,952
2022-07-25	137.90	139.28	136.40	137.70	39,834
2022-07-22	137.93	138.03	136.45	137.85	25,721
2022-07-21	137.93	137.93	134.93	135.83	29,472
2022-07-20	141.53	141.53	137.88	137.88	17,244
2022-07-19	137.78	141.10	136.15	140.40	26,334
2022-07-18	135.25	139.33	133.85	138.35	89,593
2022-07-15	133.65	137.48	132.15	136.78	81,683
2022-07-14	136.95	137.08	132.13	133.50	42,041
2022-07-13	138.18	138.58	135.35	136.75	135,397
2022-07-12	135.75	136.93	134.25	136.83	46,826
2022-07-11	137.08	139.23	135.60	137.28	188,960
2022-07-08	139.58	140.73	137.68	138.43	31,637
2022-07-07	138.48	140.33	136.85	140.20	36,446
2022-07-06	133.83	136.33	132.35	135.35	38,615
2022-07-05	143.25	143.85	131.70	131.70	552,796
2022-07-04	140.85	142.63	139.20	142.50	118,726
2022-07-01	137.83	140.95	136.25	140.20	37,751
2022-06-30	135.28	138.35	133.75	138.35	14,612
2022-06-29	136.10	137.83	134.55	136.85	45,471
2022-06-28	136.28	138.65	134.80	137.10	65,523
2022-06-27	137.35	138.68	135.60	136.45	13,643
2022-06-24	132.10	137.85	130.65	137.10	9,682
2022-06-23	135.45	135.45	131.80	131.80	53,195
2022-06-22	136.13	136.63	134.70	135.85	15,197
2022-06-21	139.78	141.78	138.30	138.60	20,351
2022-06-20	137.83	139.90	136.20	139.90	16,987
2022-06-17	140.83	140.83	137.35	137.35	126,136
2022-06-16	142.83	143.28	139.00	140.13	24,315
2022-06-15	141.95	144.48	140.45	143.55	26,924
2022-06-14	142.28	142.28	138.30	139.83	61,983
2022-06-13	136.38	138.00	134.90	138.00	60,860
2022-06-10	141.45	141.45	137.28	137.28	20,973
2022-06-09	141.65	142.85	140.10	142.85	41,102
2022-06-08	145.18	145.18	140.83	141.53	19,948
2022-06-07	143.23	144.85	141.65	144.28	23,680
2022-06-06	143.85	145.15	142.30	144.40	39,466
2022-06-03	138.70	138.70	138.70	138.70	0
2022-06-02	138.70	138.70	138.70	138.70	0
2022-06-01	143.85	143.85	138.70	138.70	30,669
2022-05-31	143.65	143.65	141.80	142.53	53,565
2022-05-30	144.40	144.40	142.80	144.30	22,098
2022-05-27	141.48	143.70	139.85	143.70	37,878
2022-05-26	140.15	141.30	138.60	141.30	21,551
2022-05-25	140.65	140.98	138.35	140.05	23,748
2022-05-24	139.33	140.28	137.65	138.73	17,884
2022-05-23	141.23	142.75	139.20	140.65	28,352
2022-05-20	144.65	144.65	139.30	139.30	164,634
2022-05-19	143.50	143.58	141.90	143.25	29,359
2022-05-18	146.65	146.75	144.85	144.85	35,039
2022-05-17	146.28	146.38	144.60	146.23	55,747
2022-05-16	144.53	145.05	142.70	145.05	54,209
2022-05-13	145.13	145.43	143.15	144.15	24,060
2022-05-12	142.28	144.38	140.55	144.33	50,073
2022-05-11	141.28	143.55	139.60	143.55	39,048
2022-05-10	138.90	142.10	137.25	140.73	29,951
2022-05-09	138.48	141.63	136.90	137.20	62,442
2022-05-06	137.95	139.85	136.45	139.05	156,438
2022-05-05	147.13	147.13	136.90	136.90	122,392
2022-05-04	147.40	151.65	145.75	149.10	210,088
2022-05-03	146.43	147.28	144.80	146.50	41,267
2022-05-02	148.50	148.50	148.50	148.50	0
2022-04-29	152.13	152.13	148.35	148.50	42,196
2022-04-28	148.28	152.15	146.65	150.40	104,334
2022-04-27	146.60	147.00	144.68	146.30	113,208
2022-04-26	146.85	148.25	145.30	146.75	118,545
2022-04-25	143.93	145.80	142.40	145.05	132,462
2022-04-22	148.20	148.63	146.60	147.05	146,014
2022-04-21	148.95	152.75	147.35	151.05	192,741
2022-04-20	144.23	148.80	142.65	148.80	191,303
2022-04-19	146.98	146.98	143.80	144.60	293,782
2022-04-18	146.80	146.80	146.80	146.80	0
2022-04-15	146.80	146.80	146.80	146.80	0
2022-04-14	145.90	147.60	144.40	146.80	241,856
2022-04-13	148.60	148.60	145.25	146.00	171,423
2022-04-12	148.10	149.65	146.45	149.65	46,903
2022-04-11	150.65	152.53	148.90	150.20	51,916
2022-04-08	147.73	150.60	146.10	150.53	90,647
2022-04-07	148.75	149.33	146.05	146.05	222,114
2022-04-06	150.45	151.38	147.08	147.88	258,973
2022-04-05	149.48	151.80	147.85	149.43	40,696
2022-04-04	152.55	153.40	150.23	150.28	123,936
2022-04-01	154.83	155.08	153.10	153.13	287,900
2022-03-31	154.73	155.13	153.10	154.30	82,311
2022-03-30	153.68	154.98	152.00	154.13	50,425
2022-03-29	152.78	155.10	151.00	155.10	25,370
2022-03-28	151.00	153.23	149.35	151.35	82,679
2022-03-25	150.53	151.15	148.53	151.15	259,596
2022-03-24	150.65	150.98	149.10	150.05	60,460
2022-03-23	152.10	152.28	150.55	150.73	113,304
2022-03-22	150.08	153.45	148.45	151.85	508,041
2022-03-21	143.80	150.18	142.25	149.03	140,684
2022-03-18	149.95	151.18	145.83	145.83	165,206
2022-03-17	153.70	153.70	149.58	150.38	30,347
2022-03-16	155.45	155.73	152.55	152.98	90,061
2022-03-15	151.25	152.45	149.45	151.65	29,740
2022-03-14	151.38	152.48	149.80	151.75	28,829
2022-03-11	144.40	150.60	142.70	148.10	112,642
2022-03-10	148.90	148.90	143.55	143.55	105,320
2022-03-09	148.23	151.30	146.60	150.55	116,547
2022-03-08	136.98	145.78	135.35	144.08	68,998
2022-03-07	137.90	142.03	134.60	139.15	67,412
2022-03-04	150.50	150.73	141.23	143.45	81,281
2022-03-03	157.73	158.08	152.88	152.88	60,271
2022-03-02	155.80	158.83	153.03	157.85	66,515
2022-03-01	164.70	165.75	159.00	159.00	50,563
2022-02-28	164.35	165.13	162.35	165.08	69,140
2022-02-25	162.88	167.20	160.60	166.30	65,865
2022-02-24	164.50	167.23	159.90	162.25	119,270
2022-02-23	171.13	172.58	168.80	168.80	98,409
2022-02-22	166.55	171.98	164.75	171.15	77,671
2022-02-21	173.90	175.73	170.25	171.28	44,914
2022-02-18	174.60	174.88	172.80	172.93	22,909
2022-02-17	175.63	175.78	173.20	174.10	73,166
2022-02-16	174.63	176.80	172.80	175.90	61,765
2022-02-15	171.65	174.05	169.85	174.05	82,151
2022-02-14	170.80	171.95	167.80	171.08	142,993
2022-02-11	170.13	174.75	168.35	174.75	10,999
2022-02-10	172.93	173.93	170.30	171.25	83,898
2022-02-09	171.28	172.80	169.50	171.40	30,674
2022-02-08	165.28	170.30	163.55	165.70	15,037
2022-02-07	166.30	167.38	163.95	165.70	43,673
2022-02-04	172.50	173.13	164.90	165.75	93,342
2022-02-03	180.43	180.73	171.05	172.65	78,928
2022-02-02	179.68	181.05	177.80	181.05	26,442
2022-02-01	179.18	180.78	177.30	178.80	32,623
2022-01-31	179.63	179.88	176.93	178.78	26,008
2022-01-28	176.30	179.05	174.45	178.10	63,421
2022-01-27	171.35	176.65	169.35	175.73	37,377
2022-01-26	169.10	173.15	166.65	173.15	21,392
2022-01-25	165.23	167.75	163.50	167.75	62,292
2022-01-24	166.80	169.83	162.68	163.85	86,805
2022-01-21	169.38	170.83	167.60	169.00	10,964
2022-01-20	172.73	173.95	169.45	171.75	17,205
2022-01-19	174.15	174.35	172.30	173.43	10,544
2022-01-18	174.70	174.90	172.90	174.63	33,082
2022-01-17	177.45	177.68	175.25	176.68	8,899
2022-01-14	173.98	176.38	172.05	176.38	13,883
2022-01-13	178.18	178.18	176.18	176.18	64,778
2022-01-12	176.78	178.40	174.90	178.40	55,715
2022-01-11	175.25	176.15	173.30	175.53	24,481
2022-01-10	173.40	174.65	171.60	174.65	22,492
2022-01-07	172.28	173.53	170.50	172.68	21,891
2022-01-06	171.00	172.93	169.15	172.00	31,126
2022-01-05	171.58	172.65	169.65	172.65	29,914
2022-01-04	170.65	171.25	168.75	171.25	18,479
2022-01-03	167.70	167.70	167.70	167.70	0
2021-12-31	167.70	167.70	167.70	167.70	0
2021-12-30	167.50	167.60	165.75	167.70	4,193
2021-12-29	167.73	167.78	165.85	167.70	5,045
2021-12-28	165.80	165.80	165.80	165.80	0
2021-12-27	165.80	165.80	165.80	165.80	0
2021-12-24	165.80	165.80	165.80	165.80	0
2021-12-23	164.85	165.80	163.10	165.80	12,385
2021-12-22	165.08	165.08	163.25	163.25	26,716
2021-12-21	162.65	164.60	160.95	164.13	20,398
2021-12-20	162.05	162.05	159.30	161.53	88,790
2021-12-17	165.95	165.95	164.15	165.15	74,913
2021-12-16	163.83	165.55	162.10	165.20	40,991
2021-12-15	162.05	162.13	160.30	162.13	23,371
2021-12-14	161.68	161.70	160.00	161.70	20,362
2021-12-13	161.80	161.80	160.10	160.83	18,909
2021-12-10	160.60	161.83	158.90	160.98	7,807
2021-12-09	163.35	163.35	161.35	161.35	13,374
2021-12-08	162.33	162.73	160.45	162.30	32,583
2021-12-07	162.35	163.63	160.65	162.68	16,348
2021-12-06	159.15	161.48	157.45	161.48	47,598
2021-12-03	159.30	159.30	156.65	157.88	35,891
2021-12-02	158.35	159.40	156.65	158.55	18,704
2021-12-01	156.45	160.05	154.85	160.05	96,800
2021-11-30	153.85	155.75	151.95	155.75	20,889
2021-11-29	156.48	158.03	154.80	156.23	13,652
2021-11-26	157.05	157.58	155.10	155.25	8,575
2021-11-25	163.68	163.75	161.85	163.68	7,350
2021-11-24	161.45	163.15	159.75	163.10	34,582
2021-11-23	158.58	161.00	156.90	161.00	13,336
2021-11-22	159.88	160.50	158.10	160.50	18,042
2021-11-19	160.20	160.20	157.80	159.45	27,834
2021-11-18	160.70	160.70	159.00	159.43	8,842
2021-11-17	161.35	161.43	159.65	160.43	5,250
2021-11-16	162.03	162.03	160.20	161.90	13,457
2021-11-15	161.83	162.03	160.15	162.03	8,755
2021-11-12	161.35	162.25	159.40	162.25	25,913
2021-11-11	162.03	162.98	160.30	161.40	10,830
2021-11-10	161.85	162.95	160.15	162.10	29,862
2021-11-09	164.75	164.75	161.73	162.53	14,467
2021-11-08	164.30	164.70	162.40	164.70	9,866
2021-11-05	162.88	164.58	160.85	163.60	18,482
2021-11-04	162.93	165.13	161.05	162.78	126,953
2021-11-03	159.65	162.00	157.90	162.00	56,797
2021-11-02	158.45	159.38	156.65	159.38	9,295
2021-11-01	158.45	159.18	156.70	159.15	10,585
2021-10-29	157.48	158.65	155.75	157.80	14,108
2021-10-28	157.95	158.88	156.10	158.00	18,585
2021-10-27	157.50	158.83	155.85	158.10	89,125
2021-10-26	154.80	158.05	153.20	158.05	48,334
2021-10-25	154.98	154.98	153.20	154.60	23,814
2021-10-22	155.18	155.18	153.55	154.28	18,002
2021-10-21	154.40	156.30	152.70	156.30	18,958
2021-10-20	154.28	154.93	152.55	154.30	8,523
2021-10-19	153.55	154.15	151.65	154.15	43,944
2021-10-18	153.30	153.30	151.55	152.95	6,990
2021-10-15	154.73	154.75	152.80	153.65	27,649
2021-10-14	152.38	153.80	150.80	153.80	21,799
2021-10-13	152.90	152.90	150.63	150.63	120,738
2021-10-12	151.88	153.25	150.10	153.25	51,764
2021-10-11	153.70	154.18	152.05	153.65	59,464
2021-10-08	153.63	154.35	151.60	153.53	19,987
2021-10-07	154.85	154.95	152.20	152.95	15,593
2021-10-06	154.58	154.58	151.58	153.45	6,270
2021-10-05	153.13	155.35	151.40	155.35	44,975
2021-10-04	151.28	154.18	149.70	152.63	20,845
2021-10-01	149.20	150.90	147.60	150.90	22,403
2021-09-30	153.58	153.58	151.35	151.35	47,767
2021-09-29	154.10	154.28	152.10	152.73	36,151
2021-09-28	155.93	155.98	153.88	153.05	110,208
2021-09-27	155.13	156.50	153.35	156.50	41,553
2021-09-24	153.23	153.93	151.60	153.93	92,126
2021-09-23	154.88	154.95	153.20	153.68	43,454
2021-09-22	152.95	153.48	151.25	153.45	26,769
2021-09-21	151.10	152.63	149.50	151.85	52,783
2021-09-20	156.05	156.05	150.73	151.13	40,100
2021-09-17	161.75	162.70	158.68	159.50	87,227
2021-09-16	161.18	161.18	159.35	161.03	34,556
2021-09-15	161.43	161.93	159.70	160.70	26,755
2021-09-14	159.55	161.85	157.85	161.85	123,646
2021-09-13	158.25	160.18	156.40	160.10	61,229
2021-09-10	159.15	160.18	157.35	157.35	70,222
2021-09-09	156.85	160.20	155.15	160.20	61,980
2021-09-08	155.88	158.05	154.05	157.20	50,962
2021-09-07	155.55	157.68	153.60	156.78	55,100
2021-09-06	154.55	156.25	152.75	155.85	52,876
2021-09-03	154.80	155.00	153.15	155.00	28,020
2021-09-02	156.03	156.90	154.30	155.20	33,899
2021-09-01	156.30	157.38	154.55	156.38	36,359
2021-08-31	155.33	156.18	153.50	156.18	34,794
2021-08-30	155.83	155.83	155.83	155.83	0
2021-08-27	156.35	156.35	154.65	155.83	12,917
2021-08-26	156.08	156.73	154.25	155.85	14,328
2021-08-25	156.48	156.55	154.65	156.23	8,218
2021-08-24	157.53	157.55	155.75	156.85	17,778
2021-08-23	158.30	158.30	156.60	156.98	22,619
2021-08-20	156.80	156.80	154.90	156.65	41,118
2021-08-19	155.93	157.35	153.90	156.58	14,384
2021-08-18	155.90	157.33	154.10	157.33	42,794
2021-08-17	155.15	156.13	153.45	156.13	16,662
2021-08-16	154.15	154.78	152.20	154.78	26,329
2021-08-13	154.23	155.30	152.20	155.30	18,385
2021-08-12	151.25	153.35	149.65	153.35	54,688
2021-08-11	149.50	150.30	147.75	150.30	20,460
2021-08-10	148.73	150.08	147.05	149.58	21,004
2021-08-09	149.08	149.80	147.40	148.95	53,948
2021-08-06	146.18	148.85	144.45	148.85	27,952
2021-08-05	142.25	146.18	140.65	145.85	67,215
2021-08-04	140.60	141.03	138.95	141.03	8,305
2021-08-03	142.85	142.85	140.05	140.05	57,298
2021-08-02	142.60	143.40	141.10	142.38	37,122
2021-07-30	143.05	143.08	141.15	142.53	23,238
2021-07-29	143.00	143.95	140.80	143.95	32,121
2021-07-28	143.00	143.53	141.15	142.73	7,472
2021-07-27	142.65	142.65	140.95	142.50	11,821
2021-07-26	142.18	142.95	140.60	142.95	9,966
2021-07-23	142.55	143.15	140.90	143.03	9,898
2021-07-22	143.03	143.98	141.30	142.20	29,457
2021-07-21	139.33	142.85	137.85	142.85	23,931
2021-07-20	138.73	140.18	136.90	139.10	44,306
2021-07-19	142.83	142.83	137.48	137.53	24,953
2021-07-16	145.20	146.03	143.60	144.50	9,907
2021-07-15	145.70	145.73	144.05	144.98	13,343
2021-07-14	146.00	146.73	144.35	146.35	6,982
2021-07-13	147.78	147.93	146.15	146.70	15,489
2021-07-12	146.18	147.53	144.60	147.53	9,147
2021-07-09	144.13	145.65	142.60	145.45	35,982
2021-07-08	145.28	145.28	143.10	143.85	16,669
2021-07-07	144.05	145.35	142.05	145.35	42,936
2021-07-06	144.60	144.60	142.95	142.95	25,293
2021-07-05	144.18	145.00	142.35	145.00	20,413
2021-07-02	143.43	144.65	141.80	143.80	25,759
2021-07-01	141.90	142.53	140.35	142.50	19,542
2021-06-30	143.05	143.05	140.68	141.28	46,886
2021-06-29	143.35	144.40	141.70	144.05	30,923
2021-06-28	143.28	145.43	141.65	143.95	72,444
2021-06-25	142.18	143.45	140.55	143.45	23,097
2021-06-24	141.18	141.35	139.25	141.35	11,739
2021-06-23	144.18	144.18	140.30	140.30	12,376
2021-06-22	145.03	145.03	143.40	144.28	27,131
2021-06-21	143.20	144.40	141.60	144.40	79,114
2021-06-18	147.00	147.00	143.60	144.35	76,669
2021-06-17	146.85	147.53	145.15	147.53	32,234
2021-06-16	145.53	147.48	143.55	147.48	20,689
2021-06-15	143.38	144.58	141.75	144.53	31,189
2021-06-14	142.48	143.03	140.75	143.03	20,511
2021-06-11	141.08	141.53	139.45	141.53	8,055
2021-06-10	141.53	142.10	139.90	141.40	17,602
2021-06-09	142.70	142.80	141.10	141.38	50,139
2021-06-08	144.08	144.28	142.55	142.73	30,889
2021-06-07	143.63	144.08	142.10	144.08	23,497
2021-06-04	143.23	143.33	141.45	143.20	5,879
2021-06-03	144.18	144.18	142.55	143.78	8,836
2021-06-02	144.25	144.35	142.65	144.35	14,048
2021-06-01	143.33	144.75	141.60	144.75	11,580
2021-05-31	143.95	143.95	143.95	143.95	0
2021-05-28	143.30	144.70	141.65	143.95	8,001
2021-05-27	143.63	144.55	141.95	143.80	12,679
2021-05-26	143.55	143.60	141.95	143.60	24,968
2021-05-25	145.33	145.50	143.18	144.30	10,368
2021-05-24	144.45	144.45	144.45	144.45	0
2021-05-21	143.50	144.45	141.80	144.45	13,712
2021-05-20	143.95	143.95	142.30	143.75	15,568
2021-05-19	145.23	145.25	142.65	143.40	6,666
2021-05-18	145.98	146.15	144.35	145.70	11,678
2021-05-17	147.05	147.10	145.40	146.23	4,277
2021-05-14	147.55	147.60	145.75	146.38	18,822
2021-05-13	146.30	146.45	141.75	146.28	13,360
2021-05-12	148.90	149.10	145.45	147.75	21,686
2021-05-11	150.00	150.50	147.30	148.85	107,106
2021-05-10	152.98	153.43	149.80	151.35	8,361
2021-05-07	152.83	154.03	151.00	153.13	8,088
2021-05-06	150.28	151.88	148.25	151.10	15,109
2021-05-05	153.33	153.70	147.50	153.70	34,332
2021-05-04	156.00	156.00	152.85	152.85	29,004
2021-05-03	153.90	153.90	153.90	153.90	0
2021-04-30	153.88	154.83	152.10	153.90	16,146
2021-04-29	156.53	156.55	152.50	153.35	54,503
2021-04-28	156.25	156.45	153.65	155.25	110,459
2021-04-27	154.25	154.38	152.55	154.20	19,151
2021-04-26	153.80	154.85	152.15	154.20	6,965
2021-04-23	153.20	153.60	151.50	152.80	47,242
2021-04-22	154.43	154.45	151.85	153.63	8,725
2021-04-21	153.65	154.15	151.00	154.15	41,648
2021-04-20	155.23	155.23	152.20	152.98	23,883
2021-04-19	156.83	157.45	154.20	155.80	36,899
2021-04-16	156.53	157.43	154.10	156.50	3,133
2021-04-15	157.48	157.48	155.45	156.23	7,508
2021-04-14	157.30	157.30	155.40	157.03	9,217
2021-04-13	157.60	157.75	155.45	156.83	10,910
2021-04-12	156.58	156.78	154.65	156.78	6,441
2021-04-09	155.25	156.45	153.55	156.45	4,957
2021-04-08	156.65	156.85	153.30	154.95	8,161
2021-04-07	156.45	156.75	154.25	156.75	8,457
2021-04-06	157.70	157.70	155.95	156.73	8,278
2021-04-05	155.30	155.30	155.30	155.30	0
2021-04-02	155.30	155.30	155.30	155.30	0
2021-04-01	156.13	156.90	154.30	155.30	12,804
2021-03-31	156.85	157.00	155.10	156.80	17,089
2021-03-30	155.95	157.05	154.10	156.65	10,485
2021-03-29	155.10	156.10	153.50	156.10	39,392
2021-03-26	153.00	155.65	151.30	154.75	11,715
2021-03-25	153.40	154.40	150.80	153.25	29,781
2021-03-24	153.60	154.20	151.90	154.20	3,667
2021-03-23	154.65	154.70	152.30	154.65	14,230
2021-03-22	154.70	155.65	153.00	155.60	8,722
2021-03-19	154.05	155.85	152.50	154.80	29,284
2021-03-18	153.45	155.20	151.90	155.20	11,958
2021-03-17	153.30	154.15	151.70	152.60	20,273
2021-03-16	152.40	152.40	150.50	152.20	6,079
2021-03-15	152.95	152.95	150.40	152.15	93,730
2021-03-12	150.65	151.95	148.90	151.95	6,984
2021-03-11	151.30	153.05	149.70	152.00	18,894
2021-03-10	149.50	151.10	147.80	150.25	22,238
2021-03-09	150.75	151.25	148.90	150.45	41,340
2021-03-08	146.70	150.30	145.00	150.30	7,181
2021-03-05	147.60	147.60	144.30	145.80	12,587
2021-03-04	146.75	148.40	145.00	148.40	42,532
2021-03-03	147.75	148.65	146.10	147.40	6,885
2021-03-02	144.00	147.45	142.20	147.45	10,777
2021-03-01	141.35	143.75	139.80	143.75	13,433
2021-02-26	142.40	142.90	135.30	140.40	11,539
2021-02-25	142.80	144.75	141.20	144.05	16,983
2021-02-24	141.65	141.85	140.10	141.85	6,408
2021-02-23	141.60	141.75	139.10	140.70	3,892
2021-02-22	140.50	141.15	138.80	141.15	7,316
2021-02-19	140.60	141.60	139.00	140.90	20,017
2021-02-18	141.40	141.45	139.20	140.80	2,454
2021-02-17	141.95	142.05	139.80	141.25	8,704
2021-02-16	143.20	143.20	141.20	142.65	6,539
2021-02-15	143.20	143.85	141.50	143.15	22,486
2021-02-12	141.20	143.15	139.70	142.45	11,926
2021-02-11	140.80	141.35	138.40	141.35	14,565
2021-02-10	140.60	141.10	138.50	141.10	14,572
2021-02-09	139.30	139.35	137.70	139.15	30,177
2021-02-08	138.95	139.85	137.30	139.10	12,934
2021-02-05	137.85	139.05	136.20	137.70	18,619
2021-02-04	133.30	137.80	131.80	136.95	16,002
2021-02-03	132.90	133.55	131.40	132.80	8,035
2021-02-02	129.35	131.40	128.00	131.05	11,035
2021-02-01	129.20	129.20	127.60	128.85	91,624
2021-01-29	128.20	129.40	121.80	128.70	10,145
2021-01-28	129.65	130.30	126.90	130.30	10,928
2021-01-27	132.15	132.15	129.20	129.95	19,380
2021-01-26	132.65	132.95	131.10	132.85	5,480
2021-01-25	135.35	135.35	128.60	132.15	16,008
2021-01-22	135.30	135.30	132.20	132.95	11,875
2021-01-21	137.40	137.45	135.30	135.95	13,676
2021-01-20	138.40	138.50	135.80	136.45	9,320
2021-01-19	136.60	137.55	135.00	136.75	12,383
2021-01-18	134.15	135.15	132.70	135.15	4,104
2021-01-15	135.20	135.20	133.60	134.30	7,819
2021-01-14	134.70	135.45	133.20	135.40	10,329
2021-01-13	135.55	135.55	133.10	134.40	9,687
2021-01-12	134.35	137.10	132.80	135.75	21,545
2021-01-11	135.25	135.55	132.70	133.35	44,155
2021-01-08	135.55	135.60	133.20	134.55	122,002
2021-01-07	136.80	136.85	134.40	135.60	44,969
2021-01-06	131.15	135.95	124.60	135.95	58,076
2021-01-05	131.00	131.65	128.95	128.95	9,624
2021-01-04	131.65	132.75	130.20	131.40	6,684
2021-01-01	131.85	131.85	131.85	131.85	0
2020-12-31	131.85	131.85	131.85	131.85	0
2020-12-30	132.30	132.30	130.60	131.85	1,309
2020-12-29	132.60	132.60	130.40	131.85	1,750
2020-12-28	131.00	131.00	131.00	131.00	0
2020-12-25	131.00	131.00	131.00	131.00	0
2020-12-24	131.00	131.00	131.00	131.00	0
2020-12-23	130.70	131.70	129.00	131.00	3,650
2020-12-22	130.05	130.05	127.70	129.75	7,746
2020-12-21	130.75	130.95	126.70	128.90	77,275
2020-12-18	133.40	133.75	132.00	133.70	47,577
2020-12-17	135.35	135.35	132.70	134.20	175,573
2020-12-16	134.25	135.15	132.70	133.70	172,424
2020-12-15	132.70	134.40	131.20	132.65	71,780
2020-12-14	132.75	133.00	131.30	132.25	5,075
2020-12-11	135.65	135.70	131.60	132.95	16,244
2020-12-10	135.75	135.75	133.70	135.15	12,018
2020-12-09	137.15	137.35	134.95	135.60	6,095
2020-12-08	136.45	138.00	134.90	137.60	5,682
2020-12-07	137.90	138.05	135.60	137.10	36,815
2020-12-04	139.05	139.05	136.70	138.95	31,059
2020-12-03	142.55	142.55	139.00	139.65	18,553
2020-12-02	144.55	145.85	141.20	142.70	40,205
2020-12-01	141.55	142.50	139.70	142.50	89,761
2020-11-30	139.15	141.45	137.60	140.75	45,888
2020-11-27	140.45	140.45	137.40	138.85	21,598
2020-11-26	141.70	141.70	139.20	140.80	83,642
2020-11-25	144.30	144.40	139.75	141.10	45,731
2020-11-24	144.90	145.30	142.50	143.30	46,543
2020-11-23	146.35	146.85	137.70	144.35	38,110
2020-11-20	144.30	144.50	142.40	144.50	26,638
2020-11-19	145.30	145.95	142.90	144.40	54,181
2020-11-18	147.15	148.95	145.20	148.00	13,816
2020-11-17	146.60	148.15	144.90	148.15	42,438
2020-11-16	147.30	148.40	145.40	146.75	16,295
2020-11-13	144.20	146.10	142.50	146.10	83,334
2020-11-12	144.20	145.00	142.15	144.30	10,369
2020-11-11	150.45	150.45	144.90	146.45	23,653
2020-11-10	140.50	150.00	138.70	150.00	38,758
2020-11-09	132.20	141.60	125.60	140.80	23,840
2020-11-06	130.85	132.05	127.40	129.60	6,966
2020-11-05	134.90	134.95	128.20	131.00	22,982
2020-11-04	127.70	134.20	121.40	133.30	36,379
2020-11-03	128.85	130.95	122.50	130.95	22,480
2020-11-02	125.15	128.15	123.70	128.00	10,166
2020-10-30	123.40	125.05	121.90	124.85	8,471
2020-10-29	123.75	125.45	121.80	124.20	9,307
2020-10-28	125.15	125.20	121.00	125.05	31,446
2020-10-27	127.15	127.35	125.30	125.75	16,686
2020-10-26	128.25	129.95	126.80	127.60	30,136
2020-10-23	128.90	130.40	127.20	129.55	43,372
2020-10-22	127.95	129.30	126.20	129.25	24,598
2020-10-21	130.05	130.05	126.40	127.85	13,323
2020-10-20	128.55	130.00	127.10	129.85	8,278
2020-10-16	129.75	129.75	126.70	128.75	147,924
2020-10-15	130.00	130.05	126.30	129.05	8,753
2020-10-14	131.30	131.90	128.60	131.35	5,162
2020-10-13	133.10	133.70	130.40	131.20	13,961
2020-10-12	132.90	133.20	131.40	132.50	14,889
2020-10-09	133.80	134.85	132.10	132.10	8,327
2020-10-08	133.65	135.20	132.20	135.20	18,795
2020-10-07	135.95	136.35	131.80	133.15	6,729
2020-10-06	139.10	139.15	135.10	136.60	8,620
2020-10-05	135.50	138.70	133.80	138.70	30,308
2020-10-02	130.35	133.85	128.80	133.85	18,477
2020-10-01	133.45	133.45	130.20	131.55	4,049
2020-09-30	130.15	133.45	128.70	133.15	31,761
2020-09-29	132.35	132.55	130.40	131.80	20,863
2020-09-28	130.45	131.75	124.00	131.65	10,757
2020-09-25	128.05	128.10	124.40	127.10	13,970
2020-09-24	126.30	127.85	124.80	127.85	13,612
2020-09-23	127.85	129.70	126.30	127.70	5,903
2020-09-22	127.60	128.15	126.20	127.80	27,264
2020-09-21	127.55	128.75	125.80	127.70	19,122
2020-09-18	134.30	135.25	131.70	132.50	56,100
2020-09-17	136.35	136.55	134.60	136.05	17,827
2020-09-16	140.15	140.55	137.40	138.10	58,980
2020-09-15	142.35	142.35	139.60	140.95	18,015
2020-09-14	144.55	145.15	141.60	143.15	30,991
2020-09-11	144.35	144.50	141.90	143.35	28,139
2020-09-10	147.60	147.60	143.40	147.55	3,049
2020-09-09	142.35	148.10	140.60	147.55	7,378
2020-09-08	143.35	144.30	141.50	142.35	3,876
2020-09-07	142.30	143.75	135.20	143.75	4,563
2020-09-04	143.75	144.40	140.25	140.25	6,294
2020-09-03	146.20	148.10	143.90	145.00	6,454
2020-09-02	144.30	146.10	142.30	145.85	4,848
2020-09-01	143.50	143.50	141.40	143.05	837
2020-08-28	144.40	146.10	142.60	145.30	1,493
2020-08-27	142.30	144.55	141.40	142.90	3,673
2020-08-26	142.30	144.40	141.90	144.40	1,797
2020-08-25	144.70	145.70	143.10	144.20	2,813
2020-08-24	142.25	144.15	140.60	144.10	1,880
2020-08-21	142.30	142.85	140.60	142.45	1,452
2020-08-20	142.85	142.85	140.50	141.75	1,336
2020-08-19	142.35	144.05	140.70	144.05	865
2020-08-18	141.90	142.70	139.60	142.60	674
2020-08-17	141.30	142.65	138.80	140.75	1,244
2020-08-14	142.25	142.35	140.40	142.20	4,607
2020-08-13	143.85	143.90	141.40	142.15	3,948
2020-08-12	142.30	144.70	139.20	144.70	4,386
2020-08-11	141.20	142.25	139.60	140.85	2,965
2020-08-10	142.30	142.30	137.70	139.55	4,630
2020-08-07	142.30	142.30	135.60	138.30	5,045
2020-08-06	141.50	142.15	136.60	138.10	9,830
2020-08-05	147.35	147.35	140.00	142.35	15,390
2020-08-04	147.95	148.05	143.95	143.95	5,115
2020-08-03	147.35	147.35	141.90	147.05	3,660
2020-07-31	144.40	147.10	142.70	144.00	2,713
2020-07-30	149.75	150.00	142.70	150.50	4,639
2020-07-29	149.70	151.45	147.60	150.50	987
2020-07-28	153.65	153.65	147.80	150.30	1,865
2020-07-27	150.45	150.65	148.60	150.60	6,567
2020-07-24	150.85	152.60	149.00	151.80	3,212
2020-07-23	157.50	157.50	153.10	153.20	2,480
2020-07-22	157.10	157.40	154.80	156.70	1,948
2020-07-21	159.45	159.45	157.00	157.80	4,871
2020-07-20	154.90	156.90	152.90	155.05	2,199
2020-07-17	158.05	158.05	154.20	155.05	4,856
2020-07-16	156.55	157.85	154.50	157.85	2,480
2020-07-15	157.55	157.55	155.40	157.30	2,054
2020-07-14	151.85	156.50	149.70	156.50	5,025
2020-07-13	154.80	154.90	152.20	152.95	4,235
2020-07-10	150.95	152.75	149.00	152.75	5,948
2020-07-09	153.65	155.70	152.50	152.55	5,352
2020-07-08	153.65	154.85	150.80	154.85	3,202
2020-07-07	155.50	156.40	152.40	154.30	4,389
2020-07-06	156.85	159.10	154.80	156.60	3,644
2020-07-03	156.25	156.30	154.20	155.60	4,556
2020-07-02	155.65	158.00	153.70	156.25	5,676
2020-07-01	153.00	153.40	145.40	152.60	11,407
2020-06-30	153.65	153.65	150.50	152.40	2,824
2020-06-29	151.95	153.20	149.70	152.30	1,655
2020-06-26	155.20	155.25	152.30	153.80	3,135
2020-06-25	150.70	153.80	147.10	152.10	3,195
2020-06-24	155.55	155.55	151.10	156.30	2,586
2020-06-23	155.10	158.10	153.20	156.30	6,474
2020-06-22	151.75	154.70	149.90	153.55	2,352
2020-06-19	158.35	158.35	155.40	156.50	2,549
2020-06-18	157.25	157.95	153.90	157.30	2,686
2020-06-17	159.55	160.45	155.90	159.50	8,086
2020-06-16	150.35	161.20	150.35	159.50	3,157
2020-06-15	150.30	155.30	148.20	155.30	10,268
2020-06-12	154.95	158.60	152.90	154.00	5,347
2020-06-11	157.40	160.60	155.30	158.40	28,488
2020-06-10	162.45	164.00	159.20	161.40	4,186
2020-06-09	166.45	166.45	158.60	161.00	4,073
2020-06-08	159.55	166.05	159.55	166.00	32,256
2020-06-05	158.65	165.95	158.65	165.95	4,050
2020-06-04	158.65	163.15	158.65	161.85	5,747
2020-06-03	144.55	163.55	144.55	163.55	4,823
2020-06-02	147.75	150.05	145.90	150.05	13,880
2020-05-29	144.55	145.35	142.20	146.85	3,181
2020-05-28	149.70	150.20	146.10	146.85	2,836
2020-05-27	146.50	149.95	144.10	148.60	3,094
2020-05-26	144.00	149.40	142.20	148.60	6,284
2020-05-22	134.45	139.80	134.45	139.40	2,089
2020-05-21	137.95	139.40	136.20	139.40	953
2020-05-20	138.30	138.90	134.80	138.90	2,122
2020-05-19	134.45	139.80	134.45	137.80	21,376
2020-05-18	133.95	137.25	132.40	137.25	1,798
2020-05-15	131.15	132.95	130.10	132.25	3,315
2020-05-14	137.35	137.35	127.95	131.10	7,948
2020-05-13	137.35	138.30	134.80	136.55	6,517
2020-05-12	137.35	140.20	135.40	138.60	4,280
2020-05-11	140.10	140.40	135.60	137.20	7,271
2020-05-07	143.05	143.90	140.10	141.70	19,364
2020-05-06	143.05	146.35	140.10	145.80	21,701
2020-05-05	138.75	140.30	136.90	139.50	6,395
2020-05-04	141.45	141.80	137.50	139.10	5,289
2020-05-01	146.00	146.00	146.00	146.00	0
2020-04-30	152.15	152.15	144.00	148.75	8,048
2020-04-29	140.55	149.15	137.90	148.75	8,454
2020-04-28	135.35	145.75	135.35	139.70	14,041
2020-04-27	136.30	139.80	134.40	139.70	9,880
2020-04-24	135.35	135.35	130.80	133.85	2,795
2020-04-23	135.35	135.35	131.40	134.55	4,044
2020-04-22	135.35	136.45	132.70	134.40	2,980
2020-04-21	135.35	135.35	132.70	134.40	2,488
2020-04-20	135.35	136.85	133.70	135.95	1,454
2020-04-17	135.95	136.55	132.70	133.60	3,924
2020-04-16	133.85	136.10	131.70	132.60	6,753
2020-04-15	135.30	136.15	131.10	132.50	25,590
2020-04-14	140.95	140.95	135.35	137.65	4,851
2020-04-10	133.55	137.65	133.55	137.65	0
2020-04-09	133.55	137.65	131.90	137.65	4,508
2020-04-08	135.60	135.60	129.85	131.80	4,724
2020-04-07	135.95	138.05	133.95	131.55	26,095
2020-04-06	128.95	131.55	125.00	126.20	38,332
2020-04-03	125.55	127.90	123.10	126.95	1,579
2020-04-03	125.55	127.90	123.10	126.20	16,097
2020-04-02	127.75	126.95	126.95	126.95	92,144
2020-04-02	127.75	128.15	124.50	126.10	1,814
2020-04-01	127.70	126.10	126.10	126.10	45,794
2020-04-01	127.70	128.90	121.40	130.55	10,294
2020-03-31	131.55	134.00	128.60	130.55	34,510
2020-03-31	131.55	134.00	128.60	128.40	8,016
2020-03-30	130.40	130.60	125.70	128.40	38,386
2020-03-30	130.40	130.60	125.70	129.55	3,558
2020-03-28	132.65	132.65	129.55	129.55	0
2020-03-27	132.65	132.75	127.40	133.65	4,539
2020-03-26	132.75	134.15	130.70	136.25	8,403
2020-03-25	136.85	141.00	129.80	127.90	7,838
2020-03-24	117.30	127.25	115.90	110.90	53,672
2020-03-23	110.50	113.80	105.00	114.90	7,724
2020-03-20	120.30	124.80	114.30	113.40	2,581
2020-03-19	110.70	114.10	105.60	110.30	14,369
2020-03-18	111.10	113.00	105.60	111.20	7,277
2020-03-17	110.60	111.65	102.40	107.90	16,689
2020-03-16	108.90	110.60	98.83	114.45	15,411
2020-03-13	118.30	124.25	112.40	116.60	6,934
2020-03-12	132.45	140.30	124.60	141.15	16,659
2020-03-11	143.45	144.40	136.30	144.30	4,535
2020-03-10	147.20	150.85	139.90	146.00	2,907
2020-03-09	144.95	151.40	134.20	157.30	5,120
2020-03-06	159.30	161.55	151.40	157.30	48,752
2020-03-05	168.50	168.50	160.10	166.40	5,175
2020-03-04	165.85	167.40	157.60	165.60	2,863
2020-03-03	164.20	167.90	156.00	161.70	2,848
2020-03-02	162.45	165.30	154.40	160.40	46,195
2020-02-28	160.40	163.90	158.50	169.00	3,837
2020-02-27	172.25	173.60	163.70	175.65	10,184
2020-02-26	174.95	175.80	169.20	178.25	7,736
2020-02-25	182.35	183.30	179.25	181.20	42,600
2020-02-24	181.85	183.75	172.80	188.40	4,831
2020-02-21	188.60	189.55	186.50	188.40	4,530
2020-02-20	192.40	192.40	188.60	189.55	2,731
2020-02-19	190.90	192.15	188.90	192.15	5,105
2020-02-18	190.25	191.30	188.10	191.25	5,937
2020-02-17	192.55	192.55	190.10	192.05	8,641
2020-02-14	191.45	191.45	189.40	191.35	2,322
2020-02-13	188.25	190.30	186.00	190.30	23,360
2020-02-12	188.55	188.55	186.50	188.45	127,952
2020-02-11	186.70	187.75	184.50	187.75	21,085
2020-02-10	185.40	186.75	183.20	186.75	39,474
2020-02-07	184.30	186.65	182.40	186.65	5,497
2020-02-06	183.05	184.60	181.00	184.55	28,907
2020-02-05	178.45	180.90	176.40	180.90	8,200
2020-02-04	178.70	179.30	176.40	179.15	12,278
2020-02-03	175.60	177.55	173.70	177.55	2,997
2020-01-31	177.75	178.00	175.10	177.35	993
2020-01-30	178.00	178.40	176.00	177.35	2,949
2020-01-29	179.25	179.35	177.20	179.25	4,086
2020-01-28	173.35	178.25	173.35	178.25	1,949
2020-01-27	177.60	177.70	174.80	176.70	2,296
2020-01-24	178.15	179.45	176.20	179.35	11,006
2020-01-23	178.95	179.65	177.00	178.70	12,793
2020-01-22	178.85	179.35	176.90	179.15	2,956
2020-01-21	178.20	178.30	176.30	178.30	2,191
2020-01-20	177.80	178.55	175.80	178.55	10,231
2020-01-17	175.90	177.45	173.30	177.45	4,532
2020-01-16	168.95	174.85	168.95	174.85	8,773
2020-01-15	172.75	173.05	170.90	172.85	109,334
2020-01-14	172.40	172.85	170.60	172.85	1,936
2020-01-13	173.45	173.55	170.30	172.10	6,316
2020-01-10	174.60	175.45	172.70	173.55	5,013
2020-01-09	174.30	175.00	172.40	175.00	7,575
2020-01-08	168.95	173.25	168.95	173.15	4,047
2020-01-07	168.95	174.75	168.95	173.55	8,785
2020-01-06	172.70	172.95	170.30	172.95	1,287
2020-01-03	173.45	173.45	170.80	173.40	7,340
2020-01-02	172.00	174.65	170.10	174.65	8,255
2020-01-01	168.95	168.95	168.95	168.95	0
2019-12-31	168.95	168.95	168.95	168.95	0
2019-12-30	168.95	174.25	168.95	168.95	2,404
2019-12-27	175.95	175.95	172.80	174.55	9,218
2019-12-24	175.05	175.05	175.05	175.05	0
2019-12-23	167.85	175.25	167.85	175.05	10,779
2019-12-20	174.20	174.80	172.20	174.75	19,349
2019-12-19	174.20	174.20	171.30	173.05	4,694
2019-12-18	174.70	174.70	172.80	174.40	12,726
2019-12-17	172.80	174.10	170.80	174.10	9,629
2019-12-16	171.90	172.40	170.10	172.40	9,652
2019-12-13	172.70	173.40	170.20	170.95	10,508
2019-12-12	169.80	171.65	167.90	171.65	10,583
2019-12-11	167.25	169.60	167.10	169.05	10,535
2019-12-10	169.05	169.05	165.70	168.35	3,817
2019-12-09	167.70	169.75	165.70	169.75	10,544
2019-12-06	166.75	168.05	164.70	166.85	1,796
2019-12-05	168.10	168.30	166.00	167.75	56,272
2019-12-04	165.70	167.75	163.70	167.75	9,393
2019-12-03	166.45	167.10	164.60	166.05	5,432
2019-12-02	168.55	168.60	165.90	166.80	10,698
2019-11-29	167.70	169.50	165.90	168.55	7,540
2019-11-28	167.90	168.10	165.90	167.85	5,889
2019-11-27	165.60	167.85	163.70	167.80	5,753
2019-11-26	167.25	167.25	164.20	166.85	20,549
2019-11-25	167.25	167.30	165.20	166.95	26,124
2019-11-22	168.25	168.25	165.40	167.25	31,937
2019-11-21	167.25	168.45	165.40	168.25	3,666
2019-11-20	167.25	168.15	164.70	168.15	6,781
2019-11-19	167.40	168.25	165.60	167.40	6,329
2019-11-18	167.95	167.95	165.60	167.35	1,991
2019-11-15	167.25	168.45	165.40	168.45	4,332
2019-11-14	165.25	166.35	163.40	166.35	6,613
2019-11-13	166.25	166.25	162.50	165.10	25,429
2019-11-12	165.90	166.05	163.20	165.80	18,094
2019-11-11	165.60	165.75	163.00	165.65	5,215
2019-11-08	160.15	165.40	160.15	165.40	2,292
2019-11-07	165.45	166.35	163.50	165.50	14,457
2019-11-06	160.15	165.00	159.10	165.00	22,145
2019-11-05	161.50	161.50	158.70	160.15	4,819
2019-11-04	161.30	161.85	153.30	161.30	4,814
2019-11-01	155.55	159.75	155.55	159.35	5,735
2019-10-31	155.55	160.70	155.55	159.05	4,013
2019-10-30	155.55	160.15	155.55	160.05	1,819
2019-10-29	160.00	160.00	157.10	160.00	3,113
2019-10-28	159.50	160.00	157.30	160.00	1,207
2019-10-25	155.55	160.45	155.55	158.80	2,263
2019-10-24	155.55	159.55	155.55	159.55	31,216
2019-10-23	155.55	157.20	155.00	156.85	3,692
2019-10-22	155.55	158.15	155.55	158.15	98,013
2019-10-21	155.55	159.35	155.55	157.85	3,192
2019-10-18	155.55	157.50	155.55	157.50	2,558
2019-10-17	155.55	158.75	155.00	157.95	1,845
2019-10-16	155.55	158.50	154.60	156.45	2,792
2019-10-15	155.55	157.70	155.00	156.40	1,848
2019-10-14	155.55	156.40	153.80	156.40	883
2019-10-11	155.55	156.25	153.30	155.65	5,910
2019-10-10	155.20	155.20	152.40	154.80	1,623
2019-10-09	155.55	155.55	152.60	154.30	285
2019-10-08	155.55	155.95	153.00	154.45	3,992
2019-10-07	148.70	155.00	148.70	155.00	20,124
2019-10-04	148.70	154.10	148.70	154.10	39,277
2019-10-03	148.70	148.70	141.30	152.50	0
2019-10-02	148.70	154.30	148.70	153.70	1,415
2019-10-01	148.70	155.25	148.70	153.70	1,584
2019-09-30	148.70	154.70	148.70	154.70	5,012
2019-09-27	148.70	154.90	148.70	154.15	4,017
2019-09-26	148.70	151.60	145.10	151.60	4,353
2019-09-25	148.70	152.60	148.70	151.70	1,245
2019-09-24	148.70	153.15	148.70	152.55	7,398
2019-09-23	151.40	151.80	149.70	151.75	71,406
2019-09-20	150.50	151.85	148.80	151.85	5,530
2019-09-19	148.95	149.85	146.50	149.85	694
2019-09-18	148.70	149.35	146.50	149.35	1,166
2019-09-17	148.70	148.70	146.40	148.00	3,000
2019-09-16	149.25	149.30	141.80	147.60	3,824
2019-09-13	151.05	151.15	149.30	150.85	13,775
2019-09-12	152.40	152.40	149.20	150.80	118,452
2019-09-11	148.70	153.05	148.70	153.05	2,485
2019-09-10	149.90	151.80	148.10	151.80	5,267
2019-09-09	149.50	151.70	147.90	150.90	2,251
2019-09-06	149.15	149.20	147.50	149.20	1,545
2019-09-05	148.95	149.50	147.10	148.95	1,490
2019-09-04	148.95	148.95	146.00	147.55	5,189
2019-09-03	148.95	148.95	145.00	146.55	75
2019-09-02	148.95	148.95	143.40	146.95	1,956
2019-08-30	148.95	148.95	143.60	144.70	39,906
2019-08-29	148.95	148.95	142.40	144.35	5,400
2019-08-28	148.95	148.95	143.65	144.35	15,483
2019-08-27	148.95	148.95	144.30	146.60	11,573
2019-08-23	148.20	148.20	145.80	147.15	1,542
2019-08-22	149.05	149.05	146.40	147.15	3,894
2019-08-21	146.55	148.55	144.90	148.55	8,415
2019-08-20	143.10	146.75	143.10	146.20	2,404
2019-08-19	141.70	146.60	138.90	146.60	11,752
2019-08-16	142.55	144.85	140.90	144.75	1,585
2019-08-15	143.05	143.05	139.70	142.60	1,484
2019-08-14	143.60	144.40	141.10	141.90	11,484
2019-08-13	144.25	144.50	141.40	143.50	4,550
2019-08-12	143.85	144.70	136.70	144.65	1,872
2019-08-09	139.10	142.80	139.10	142.10	2,244
2019-08-08	141.40	141.40	136.40	141.10	1,180
2019-08-07	141.40	141.40	136.90	138.75	3,887
2019-08-06	141.40	141.40	137.40	137.95	10,970
2019-08-05	141.40	141.40	138.30	139.80	864
2019-08-02	141.40	142.00	140.20	140.60	2,379
2019-08-01	141.40	142.55	139.20	142.55	1,533
2019-07-31	141.40	141.75	139.50	141.75	2,821
2019-07-30	141.40	143.50	140.60	141.35	16,404
2019-07-29	141.40	143.20	140.20	143.20	37,424
2019-07-26	141.40	142.25	139.90	142.25	1,640
2019-07-25	141.40	143.40	141.10	141.20	663
2019-07-24	141.40	143.35	140.50	143.35	2,452
2019-07-23	141.40	143.20	140.80	142.90	1,001
2019-07-22	141.40	143.55	141.40	142.85	871
2019-07-19	141.40	144.30	141.40	143.45	925
2019-07-18	141.40	143.50	141.20	143.45	1,666
2019-07-17	141.40	144.45	141.40	144.05	7,154
2019-07-16	141.40	144.20	141.40	144.20	1,094
2019-07-15	141.40	143.45	141.30	143.45	942
2019-07-12	146.00	146.00	141.00	142.65	1,268
2019-07-11	146.00	146.00	141.60	143.05	2,049
2019-07-10	145.65	145.65	143.10	144.25	2,084
2019-07-09	144.80	145.75	143.30	145.15	3,289
2019-07-08	145.70	145.75	143.60	145.10	3,849
2019-07-05	146.00	147.70	144.50	145.30	22,831
2019-07-04	146.00	147.65	145.60	147.15	2,542
2019-07-03	142.50	147.60	142.50	146.70	53,588
2019-07-02	142.50	145.35	141.60	145.20	2,806
2019-07-01	142.50	143.75	141.60	142.70	5,957
2019-06-28	142.50	142.50	138.80	141.95	6,006
2019-06-27	142.50	142.50	138.50	139.95	3,625
2019-06-26	142.50	142.50	139.90	141.35	805
2019-06-25	145.10	145.10	140.10	141.85	8,110
2019-06-24	139.30	143.05	139.30	142.35	2,235
2019-06-21	140.75	141.80	139.40	140.90	21,069
2019-06-20	139.30	141.65	139.30	140.90	1,303
2019-06-19	139.30	141.45	139.10	140.75	5,445
2019-06-18	139.30	141.20	139.10	141.20	2,262
2019-06-17	137.30	141.25	137.30	140.65	4,094
2019-06-14	139.95	140.00	137.90	140.00	474
2019-06-13	137.30	140.05	137.30	140.05	351
2019-06-12	137.30	139.80	137.30	139.75	2,180
2019-06-11	137.30	140.45	137.30	140.35	3,714
2019-06-10	137.30	137.30	137.30	139.75	0
2019-06-07	137.30	139.75	136.60	139.75	2,552
2019-06-06	137.30	137.60	135.70	137.60	17,688
2019-06-05	133.50	137.25	133.50	136.45	10,301
2019-06-04	133.50	136.40	133.50	136.30	8,801
2019-06-03	133.50	134.65	132.10	134.65	4,521
2019-05-31	133.50	133.70	128.50	135.15	9,403
2019-05-30	133.50	135.20	132.40	135.15	3,050
2019-05-29	133.50	134.15	132.20	132.95	8,986
2019-05-28	133.50	135.45	133.30	135.45	4,701
2019-05-24	133.50	135.05	132.30	135.00	3,404
2019-05-23	137.70	137.70	132.50	133.75	2,651
2019-05-22	137.70	137.70	132.90	134.80	33,263
2019-05-21	137.70	137.70	133.70	135.55	2,611
2019-05-20	137.70	137.70	134.00	135.35	2,055

Share	Price	Change
Ukrproduct (UKR)	2.10	44.55%
Chaarat Gold (CGH)	3.85	39.29%
Fireangel (FA.)	5.75	35.29%
Synairgen (SNG)	7.00	21.53%
Image Scan Holdings (IGE)	1.60	18.52%

Share	Price	Change
Eqtec (EQT)	1.10	-21.43%
Gfinity (GFIN)	0.03	-16%
Strategic Minerals (SML)	0.165	-15%
Uk Oil & Gas (UKOG)	0.0275	-14.29%
Apq Global (APQ)	6.50	-9.09%

Share	Price	Volume
Supply@me Cap (SYME)	0.02	1,661,102,421
Mosman Oil Gas (MSMN)	0.022	239,666,153
Lloyds (LLOY)	55.52	207,519,217
Clontarf (CLON)	0.0475	181,070,205
Beacon Energy. (BCE)	0.0575	128,296,205