Electrolux B Or Share History

Electrolux B Or Share Price history. The following table shows end-of-day data 0MDT historical share prices for Electrolux B Or, 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.

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

Date	Open	High	Low	Close	Volume
2024-05-17	102.85	102.85	101.75	101.75	16,310
2024-05-16	101.85	102.85	101.85	102.85	21,679
2024-05-15	104.60	104.60	101.85	101.85	32,044
2024-05-14	100.05	104.60	100.05	104.60	534,696
2024-05-13	100.90	100.90	100.05	100.05	2,062,174
2024-05-10	96.96	100.90	96.96	100.90	28,764
2024-05-09	96.96	96.96	96.96	96.96	0
2024-05-08	98.28	98.28	96.96	96.96	79,337
2024-05-07	94.32	98.28	94.32	98.28	608,477
2024-05-06	94.32	94.32	94.32	94.32	0
2024-05-03	92.61	94.32	92.61	94.32	401,379
2024-05-02	96.50	96.50	92.61	92.61	1,075,278
2024-05-01	96.50	96.50	96.50	96.50	0
2024-04-30	98.02	98.02	96.50	96.50	70,143
2024-04-29	89.90	98.02	89.90	98.02	42,658
2024-04-26	89.90	89.90	89.90	89.90	1,287,850
2024-04-25	92.58	92.58	89.90	89.90	1,242,058
2024-04-24	90.80	92.58	90.80	92.58	1,231,552
2024-04-23	90.80	90.80	90.80	90.80	425,192
2024-04-22	90.80	90.80	90.80	90.80	1,090,170
2024-04-19	90.36	90.80	90.36	90.80	350,969
2024-04-18	89.42	90.36	89.42	90.36	462,461
2024-04-17	90.18	90.18	89.42	89.42	306,234
2024-04-16	90.18	90.18	90.18	90.18	208,328
2024-04-15	90.24	90.24	90.18	90.18	255,525
2024-04-12	94.04	94.04	90.24	90.24	1,194,043
2024-04-11	93.80	94.04	93.80	94.04	180,578
2024-04-10	95.06	95.06	93.80	93.80	1,157,823
2024-04-09	94.00	95.06	94.00	95.06	618,172
2024-04-08	93.06	94.00	93.06	94.00	1,740,196
2024-04-05	95.00	95.00	93.06	93.06	156,966
2024-04-04	95.00	95.00	95.00	95.00	602,932
2024-04-03	95.68	95.68	95.00	95.00	178,122
2024-04-02	95.68	95.68	95.68	95.68	1,769,461
2024-04-01	95.68	95.68	95.68	95.68	0
2024-03-29	95.68	95.68	95.68	95.68	0
2024-03-28	92.00	95.68	92.00	95.68	39,434
2024-03-27	92.00	92.00	92.00	92.00	335,837
2024-03-26	92.00	92.00	92.00	92.00	99,236
2024-03-25	91.52	92.00	91.52	92.00	535,276
2024-03-22	91.52	91.52	91.52	91.52	392,444
2024-03-21	91.14	91.52	91.14	91.52	351,160
2024-03-20	90.86	91.14	90.86	91.14	1,462,254
2024-03-19	93.36	93.36	90.86	90.86	505,232
2024-03-18	93.36	93.36	93.36	93.36	1,777,758
2024-03-15	93.36	93.36	93.36	93.36	195,127
2024-03-14	93.96	93.96	93.36	93.36	123,203
2024-03-13	93.18	93.96	93.18	93.96	144,559
2024-03-12	90.26	93.18	90.26	93.18	71,791
2024-03-11	90.26	90.26	90.26	90.26	765,577
2024-03-08	88.08	90.26	88.08	90.26	86,711
2024-03-07	88.08	88.08	88.08	88.08	93,336
2024-03-06	88.08	88.08	88.08	88.08	2,059,048
2024-03-05	88.08	88.08	88.08	88.08	1,469,307
2024-03-04	90.56	90.56	88.08	88.08	67,515
2024-03-01	88.54	90.56	88.54	90.56	180,956
2024-02-29	88.08	88.54	88.08	88.54	79,588
2024-02-28	89.38	89.38	88.08	88.08	1,849,574
2024-02-27	86.32	89.38	86.32	89.38	1,838,469
2024-02-26	90.52	90.52	86.32	86.32	1,458,760
2024-02-23	91.12	91.12	90.52	90.52	168,448
2024-02-22	88.78	91.12	88.78	91.12	229,499
2024-02-21	87.20	88.78	87.20	88.78	73,770
2024-02-20	88.10	88.10	87.20	87.20	209,611
2024-02-19	88.10	88.10	88.10	88.10	508,029
2024-02-16	86.84	88.10	86.84	88.10	123,391
2024-02-15	87.98	87.98	86.84	86.84	182,454
2024-02-14	87.98	87.98	87.98	87.98	174,758
2024-02-13	89.00	89.00	87.98	87.98	513,285
2024-02-12	88.70	89.00	88.70	89.00	235,800
2024-02-09	88.24	88.70	88.24	88.70	89,684
2024-02-08	88.98	88.98	88.24	88.24	1,153,518
2024-02-07	90.36	90.36	88.98	88.98	567,687
2024-02-06	98.44	98.44	90.36	90.36	575,288
2024-02-05	98.44	98.44	98.44	98.44	479,279
2024-02-02	97.46	98.44	97.46	98.44	507,105
2024-02-01	100.45	100.45	97.46	97.46	105,920
2024-01-31	100.45	100.45	100.45	100.45	91,291
2024-01-30	100.45	100.45	100.45	100.45	322,886
2024-01-29	100.45	100.45	100.45	100.45	246,453
2024-01-26	97.92	100.45	97.92	100.45	714,885
2024-01-25	97.92	97.92	97.92	97.92	201,540
2024-01-24	97.71	97.92	97.71	97.92	127,358
2024-01-23	97.17	97.71	97.17	97.71	258,345
2024-01-22	93.40	97.17	93.40	97.17	60,936
2024-01-19	94.52	94.52	93.40	93.40	136,119
2024-01-18	95.60	95.60	94.52	94.52	360,763
2024-01-17	97.69	97.69	95.60	95.60	199,440
2024-01-16	105.05	105.05	97.69	97.69	1,700,017
2024-01-15	105.05	105.05	105.05	105.05	428,700
2024-01-12	105.05	105.05	105.05	105.05	789,413
2024-01-11	105.05	105.05	105.05	105.05	237,545
2024-01-10	105.05	105.05	105.05	105.05	242,806
2024-01-09	104.45	105.05	104.45	105.05	333,494
2024-01-08	104.45	104.45	104.45	104.45	126,608
2024-01-05	104.45	104.45	104.45	104.45	183,863
2024-01-04	107.90	107.90	104.45	104.45	240,603
2024-01-03	107.90	107.90	107.90	107.90	201,606
2024-01-02	107.90	107.90	107.90	107.90	389,684
2024-01-01	107.90	107.90	107.90	107.90	0
2023-12-29	107.85	107.90	107.85	107.90	61,605
2023-12-28	107.85	107.85	107.85	107.85	77,112
2023-12-27	107.85	107.85	107.85	107.85	760,922
2023-12-26	107.85	107.85	107.85	107.85	0
2023-12-25	107.85	107.85	107.85	107.85	0
2023-12-22	109.05	109.05	107.85	107.85	265,454
2023-12-21	110.19	110.19	109.05	109.05	148,199
2023-12-20	109.25	110.19	109.25	110.19	95,807
2023-12-19	99.00	109.25	99.00	109.25	250,031
2023-12-18	99.00	99.00	99.00	99.00	217,110
2023-12-15	99.00	99.00	99.00	99.00	363,446
2023-12-14	99.00	99.00	99.00	99.00	675,669
2023-12-13	105.20	105.20	99.00	99.00	64,724
2023-12-12	105.20	105.20	105.20	105.20	211,330
2023-12-11	105.20	105.20	105.20	105.20	406,372
2023-12-08	105.20	105.20	105.20	105.20	190,317
2023-12-07	103.50	105.20	103.50	105.20	1,256,063
2023-12-06	103.50	103.50	103.50	103.50	332,006
2023-12-05	103.25	103.50	103.25	103.50	845,838
2023-12-04	103.25	103.25	103.25	103.25	249,485
2023-12-01	103.25	103.25	103.25	103.25	179,632
2023-11-30	104.45	104.45	103.25	103.25	238,493
2023-11-29	105.90	105.90	104.45	104.45	48,322
2023-11-28	105.90	105.90	105.90	105.90	1,436,831
2023-11-27	105.90	105.90	105.90	105.90	1,986,783
2023-11-24	105.90	105.90	105.90	105.90	124,106
2023-11-23	105.90	105.90	105.90	105.90	101,990
2023-11-22	105.90	105.90	105.90	105.90	1,419,614
2023-11-21	105.90	105.90	105.90	105.90	666,107
2023-11-20	103.95	105.90	103.95	105.90	114,603
2023-11-17	103.95	103.95	103.95	103.95	211,955
2023-11-16	104.50	104.50	103.95	103.95	518,097
2023-11-15	98.48	104.50	98.48	104.50	465,638
2023-11-14	98.48	98.48	98.48	98.48	375,119
2023-11-13	98.48	98.48	98.48	98.48	269,650
2023-11-10	99.14	99.14	98.48	98.48	600,151
2023-11-09	99.14	99.14	99.14	99.14	1,096,457
2023-11-08	98.73	99.14	98.73	99.14	297,669
2023-11-07	98.70	98.73	98.70	98.73	561,620
2023-11-06	97.69	98.70	97.69	98.70	715,937
2023-11-03	96.71	97.69	96.71	97.69	72,854
2023-11-02	93.72	93.72	93.72	93.72	221,413
2023-11-01	93.72	93.72	93.72	93.72	1,042,897
2023-10-31	94.94	94.94	94.94	94.94	214,832
2023-10-30	90.00	90.00	90.00	90.00	74,312
2023-10-27	104.55	104.55	90.00	90.00	849,589
2023-10-26	104.55	104.55	104.55	104.55	776,750
2023-10-25	106.67	106.67	106.67	106.67	101,003
2023-10-24	107.00	107.00	106.50	106.50	228,583
2023-10-23	108.82	108.82	108.82	108.82	504,715
2023-10-20	111.59	111.59	108.70	108.70	258,713
2023-10-19	110.03	111.34	110.03	111.34	226,386
2023-10-18	109.80	109.80	109.80	109.80	416,338
2023-10-17	110.40	110.40	109.80	109.80	255,919
2023-10-16	113.50	113.50	111.60	111.60	288,361
2023-10-13	115.80	115.80	114.38	114.38	210,724
2023-10-12	115.15	115.15	115.15	115.15	273,033
2023-10-11	113.94	113.94	113.94	113.94	709,209
2023-10-10	112.05	112.05	112.05	112.05	198,267
2023-10-09	112.70	112.70	112.70	112.70	123,268
2023-10-06	112.70	112.70	112.70	112.70	129,264
2023-10-05	114.44	114.44	112.70	112.70	260,316
2023-10-04	114.44	114.44	114.44	114.44	303,822
2023-10-03	114.44	114.44	114.44	114.44	398,269
2023-10-02	110.70	113.05	110.70	113.05	1,177,500
2023-09-29	110.70	110.70	110.70	110.70	393,144
2023-09-28	110.43	110.70	110.43	110.70	125,022
2023-09-27	109.75	109.75	109.75	109.75	440,453
2023-09-26	112.65	112.65	109.65	109.65	227,237
2023-09-25	112.65	112.65	112.65	112.65	211,840
2023-09-22	115.35	115.35	115.35	115.35	445,909
2023-09-21	115.35	115.35	115.35	115.35	2,171,553
2023-09-20	115.35	115.35	115.35	115.35	894,829
2023-09-19	116.25	116.25	115.35	115.35	653,198
2023-09-18	118.60	118.60	118.60	118.60	373,580
2023-09-15	118.60	118.60	118.60	118.60	203,411
2023-09-14	118.60	118.60	118.60	118.60	158,844
2023-09-13	118.60	118.60	118.60	118.60	269,443
2023-09-12	118.60	118.60	118.60	118.60	253,714
2023-09-11	118.60	118.60	118.60	118.60	283,515
2023-09-08	118.60	118.60	118.60	118.60	98,646
2023-09-07	118.60	118.60	118.60	118.60	164,467
2023-09-06	118.60	118.60	118.60	118.60	173,715
2023-09-05	118.60	118.60	118.60	118.60	466,976
2023-09-04	118.25	118.60	118.25	118.60	152,950
2023-09-01	121.20	121.20	118.25	118.25	294,249
2023-08-31	120.20	120.55	120.20	120.55	353,228
2023-08-30	120.20	120.20	120.20	120.20	483,297
2023-08-29	120.55	120.55	120.55	120.55	673,414
2023-08-28	120.55	120.55	120.55	120.55	0
2023-08-25	121.05	121.05	121.05	121.05	231,051
2023-08-24	126.60	126.60	121.05	121.05	129,807
2023-08-23	126.60	126.60	126.60	126.60	284,519
2023-08-22	126.95	126.95	126.75	126.75	84,068
2023-08-21	128.00	128.00	126.95	126.95	170,075
2023-08-18	128.00	128.00	128.00	128.00	157,369
2023-08-17	128.40	128.40	127.40	127.40	144,350
2023-08-16	128.40	128.40	128.40	128.40	83,204
2023-08-15	128.40	128.40	128.40	128.40	101,794
2023-08-14	128.20	128.40	128.20	128.40	111,671
2023-08-11	127.20	128.20	127.20	128.20	505,907
2023-08-10	127.20	127.20	127.20	127.20	59,622
2023-08-09	127.25	127.25	127.25	127.25	193,922
2023-08-08	127.50	127.50	127.25	127.25	384,545
2023-08-07	126.90	126.90	126.90	126.90	380,633
2023-08-04	125.62	126.60	125.62	126.60	64,542
2023-08-03	126.83	126.83	126.83	126.83	172,999
2023-08-02	130.70	130.70	130.70	130.70	218,923
2023-08-01	130.70	130.70	130.70	130.70	183,114
2023-07-31	129.63	129.63	129.63	129.63	271,974
2023-07-28	129.73	130.80	129.73	130.80	186,307
2023-07-27	128.20	129.50	128.20	129.50	148,895
2023-07-26	124.79	128.56	124.79	128.56	664,914
2023-07-25	124.79	124.79	124.79	124.79	329,822
2023-07-24	120.86	120.86	120.86	120.86	486,291
2023-07-21	153.70	153.70	153.70	153.70	1,494,496
2023-07-20	153.70	153.70	153.70	153.70	2,804,656
2023-07-19	152.35	153.70	152.35	153.70	634,102
2023-07-18	149.20	151.10	149.20	151.10	154,977
2023-07-17	149.20	149.20	149.20	149.20	113,141
2023-07-14	152.45	152.45	149.20	149.20	242,154
2023-07-13	147.00	147.00	147.00	147.00	236,719
2023-07-12	147.00	147.00	147.00	147.00	420,417
2023-07-11	147.00	147.00	147.00	147.00	286,897
2023-07-10	147.25	147.25	147.25	147.25	881,829
2023-07-07	145.70	147.25	145.70	147.25	148,995
2023-07-06	145.70	145.70	145.70	145.70	2,180,358
2023-07-05	145.70	145.70	145.70	145.70	2,500,875
2023-07-04	145.70	145.70	145.70	145.70	250,767
2023-07-03	145.70	145.70	145.70	145.70	237,495
2023-06-30	145.70	145.70	145.70	145.70	235,779
2023-06-29	147.30	147.30	147.30	147.30	293,988
2023-06-28	144.45	144.45	144.45	144.45	196,103
2023-06-27	144.45	144.45	144.45	144.45	780,003
2023-06-26	144.45	144.45	144.45	144.45	649,344
2023-06-23	144.45	144.45	144.45	144.45	0
2023-06-22	144.45	144.45	144.45	144.45	760,140
2023-06-21	144.45	144.45	144.45	144.45	324,140
2023-06-20	144.45	144.45	144.45	144.45	299,160
2023-06-19	144.45	144.45	144.45	144.45	409,423
2023-06-16	144.45	144.45	144.45	144.45	327,954
2023-06-15	144.15	144.15	144.15	144.15	746,143
2023-06-14	144.15	144.15	144.15	144.15	221,689
2023-06-13	144.15	144.15	144.15	144.15	505,288
2023-06-12	144.40	144.40	143.20	143.20	620,614
2023-06-09	144.40	144.40	144.40	144.40	246,976
2023-06-08	145.65	145.65	144.40	144.40	366,285
2023-06-07	146.65	146.65	145.65	145.65	1,256,553
2023-06-06	146.65	146.65	146.65	146.65	0
2023-06-05	145.30	145.30	145.30	145.30	305,439
2023-06-02	143.80	143.80	143.80	143.80	710,713
2023-06-01	146.65	146.65	146.65	146.65	154,896
2023-05-31	155.51	155.51	155.51	155.51	2,931,933
2023-05-30	155.51	155.51	155.51	155.51	910,700
2023-05-29	155.51	155.51	155.51	155.51	0
2023-05-26	157.00	157.00	157.00	157.00	334,605
2023-05-25	158.94	158.94	157.30	157.30	139,338
2023-05-24	162.40	162.40	162.40	162.40	285,288
2023-05-23	162.32	162.32	162.32	162.32	217,957
2023-05-22	161.01	162.32	161.01	162.32	302,874
2023-05-19	161.01	161.01	161.01	161.01	138,592
2023-05-18	161.01	161.01	161.01	161.01	0
2023-05-17	164.29	164.29	164.29	164.29	580,871
2023-05-16	164.29	164.29	164.29	164.29	265,896
2023-05-15	164.29	164.29	164.29	164.29	655,845
2023-05-12	164.68	164.68	164.68	164.68	260,201
2023-05-11	167.02	167.02	165.05	165.05	213,394
2023-05-10	165.03	165.85	165.03	165.85	106,852
2023-05-09	154.55	165.17	154.55	165.17	525,357
2023-05-08	154.55	154.55	154.55	154.55	0
2023-05-05	154.55	154.55	154.55	154.55	450,224
2023-05-04	154.55	154.55	154.55	154.55	521,467
2023-05-03	154.55	154.55	154.55	154.55	1,678,932
2023-05-02	154.55	154.55	154.55	154.55	3,337,664
2023-05-01	154.55	154.55	154.55	154.55	0
2023-04-28	133.08	154.55	133.08	154.55	1,923,173
2023-04-27	136.00	136.00	133.08	133.08	446,220
2023-04-26	135.77	136.00	135.77	136.00	762,814
2023-04-25	135.60	135.77	135.60	135.77	710,252
2023-04-24	135.15	135.60	135.15	135.60	266,444
2023-04-21	136.50	136.50	135.15	135.15	657,045
2023-04-20	135.15	136.50	135.15	136.50	486,905
2023-04-19	137.50	137.50	135.15	135.15	361,998
2023-04-18	133.35	137.50	133.35	137.50	332,229
2023-04-17	132.50	133.35	132.50	133.35	925,554
2023-04-14	127.65	132.50	127.65	132.50	672,351
2023-04-13	126.07	127.65	126.07	127.65	91,562
2023-04-12	126.07	126.07	126.07	126.07	325,953
2023-04-11	124.34	126.07	124.34	126.07	621,281
2023-04-10	124.34	124.34	124.34	124.34	0
2023-04-07	124.34	124.34	124.34	124.34	0
2023-04-06	124.34	124.34	124.34	124.34	132,415
2023-04-05	127.00	127.00	124.34	124.34	407,224
2023-04-04	124.65	127.00	124.65	127.00	245,598
2023-04-03	125.50	125.50	124.65	124.65	1,146,319
2023-03-31	123.00	123.00	123.00	123.00	191,837
2023-03-30	118.50	118.50	118.50	118.50	749,739
2023-03-29	117.04	118.50	117.04	118.50	91,040
2023-03-28	118.00	118.00	117.04	117.04	97,960
2023-03-27	119.40	119.40	118.00	118.00	66,102
2023-03-24	119.40	119.40	119.40	119.40	153,276
2023-03-23	119.40	119.40	119.40	119.40	105,899
2023-03-22	121.89	121.89	119.40	119.40	4,832,034
2023-03-21	115.04	121.89	115.04	121.89	702,731
2023-03-20	115.04	115.04	115.04	115.04	678,657
2023-03-17	115.89	115.89	115.04	115.04	688,303
2023-03-16	122.10	122.10	115.89	115.89	666,675
2023-03-15	120.35	122.10	120.35	122.10	620,797
2023-03-14	123.78	123.78	120.35	120.35	386,257
2023-03-13	123.78	123.78	123.78	123.78	791,469
2023-03-10	125.14	125.14	123.78	123.78	339,668
2023-03-09	125.21	125.21	125.14	125.14	132,282
2023-03-08	126.72	126.72	125.21	125.21	110,230
2023-03-07	126.70	126.72	126.70	126.72	578,400
2023-03-06	126.70	126.70	126.70	126.70	766,301
2023-03-03	124.99	126.70	124.99	126.70	88,921
2023-03-02	126.73	126.73	124.99	124.99	206,391
2023-03-01	127.02	127.02	126.73	126.73	1,528,355
2023-02-28	129.16	129.16	127.02	127.02	269,902
2023-02-27	130.13	130.13	129.16	129.16	209,831
2023-02-24	131.32	131.32	131.32	131.32	138,812
2023-02-23	132.80	132.80	131.32	131.32	664,362
2023-02-22	132.80	132.80	132.80	132.80	578,917
2023-02-21	128.44	132.80	128.44	132.80	1,247,804
2023-02-20	128.51	128.51	128.44	128.44	241,759
2023-02-17	128.51	128.51	128.51	128.51	192,845
2023-02-16	127.76	128.30	127.76	128.30	883,685
2023-02-15	127.76	127.76	127.76	127.76	333,908
2023-02-14	127.76	127.76	127.76	127.76	289,761
2023-02-13	127.80	127.80	127.76	127.76	223,145
2023-02-10	129.88	129.88	129.88	129.88	514,689
2023-02-09	129.33	129.88	129.33	129.88	511,868
2023-02-08	129.14	129.33	129.14	129.33	349,640
2023-02-07	128.60	129.14	128.60	129.14	622,565
2023-02-06	147.56	147.56	128.60	128.60	1,435,709
2023-02-03	147.56	147.56	147.56	147.56	1,873,655
2023-02-02	147.56	147.56	147.56	147.56	1,828,889
2023-02-01	147.56	147.56	147.56	147.56	709,270
2023-01-31	151.04	151.04	147.56	147.56	818,814
2023-01-30	151.04	151.04	151.04	151.04	316,684
2023-01-27	151.58	151.58	151.04	151.04	639,269
2023-01-26	150.86	151.58	150.86	151.58	129,598
2023-01-25	151.10	151.10	150.86	150.86	709,381
2023-01-24	151.70	151.70	151.10	151.10	374,869
2023-01-23	151.36	151.70	151.36	151.70	204,289
2023-01-20	151.36	151.36	151.36	151.36	304,736
2023-01-19	155.96	155.96	151.36	151.36	477,618
2023-01-18	155.62	155.62	155.62	155.62	439,982
2023-01-17	161.55	161.55	155.62	155.62	657,946
2023-01-16	161.55	161.55	161.55	161.55	773,028
2023-01-13	161.55	161.55	161.55	161.55	252,580
2023-01-12	156.65	161.55	156.65	161.55	869,650
2023-01-11	156.65	156.65	156.65	156.65	2,000,573
2023-01-10	156.65	156.65	156.65	156.65	392,602
2023-01-09	156.65	156.65	156.65	156.65	323,531
2023-01-06	156.65	156.65	156.65	156.65	0
2023-01-05	148.88	156.65	148.88	156.65	284,674
2023-01-04	142.50	148.88	142.50	148.88	784,782
2023-01-03	142.50	142.50	142.50	142.50	396,511
2023-01-02	142.50	142.50	142.50	142.50	0
2022-12-30	143.73	143.73	142.50	142.50	189,656
2022-12-29	140.38	143.73	140.38	143.73	356,618
2022-12-28	140.38	140.38	140.38	140.38	137,298
2022-12-27	140.38	140.38	140.38	140.38	0
2022-12-26	140.38	140.38	140.38	140.38	0
2022-12-23	139.40	140.38	139.40	140.38	223,180
2022-12-22	139.40	139.40	139.40	139.40	91,550
2022-12-21	140.03	140.03	139.40	139.40	322,459
2022-12-20	140.03	140.03	140.03	140.03	330,960
2022-12-19	140.10	140.10	140.03	140.03	608,971
2022-12-16	151.00	151.00	140.10	140.10	737,433
2022-12-15	151.00	151.00	151.00	151.00	296,628
2022-12-14	146.12	151.00	146.12	151.00	377,537
2022-12-13	146.12	146.12	146.12	146.12	654,966
2022-12-12	146.70	146.70	146.12	146.12	211,538
2022-12-09	146.70	146.70	146.70	146.70	402,312
2022-12-08	150.68	150.68	146.70	146.70	420,456
2022-12-07	150.68	150.68	150.68	150.68	282,432
2022-12-06	151.88	151.88	150.68	150.68	495,386
2022-12-05	152.03	152.03	151.88	151.88	396,128
2022-12-02	150.96	152.03	150.96	152.03	245,866
2022-12-01	148.31	150.96	148.31	150.96	316,869
2022-11-30	146.48	148.31	146.48	148.31	289,638
2022-11-29	145.38	146.48	145.38	146.48	228,667
2022-11-28	145.38	145.38	145.38	145.38	200,580
2022-11-25	138.00	145.38	138.00	145.38	211,702
2022-11-24	138.00	138.00	138.00	138.00	483,634
2022-11-23	138.00	138.00	138.00	138.00	305,563
2022-11-22	138.00	138.00	138.00	138.00	230,658
2022-11-21	142.00	142.00	137.90	137.90	217,996
2022-11-18	141.23	142.00	141.23	142.00	518,687
2022-11-17	143.00	143.00	141.23	141.23	632,785
2022-11-16	152.97	152.97	143.00	143.00	335,432
2022-11-15	152.97	152.97	152.97	152.97	713,930
2022-11-14	151.54	152.97	151.54	152.97	1,057,120
2022-11-11	134.52	150.65	134.52	150.65	354,207
2022-11-10	134.52	134.52	134.52	134.52	196,898
2022-11-09	134.52	134.52	134.52	134.52	160,574
2022-11-08	134.52	134.52	134.52	134.52	622,758
2022-11-07	134.52	134.52	134.52	134.52	177,941
2022-11-04	130.90	134.80	130.90	134.80	177,411
2022-11-03	136.20	136.20	130.90	130.90	194,896
2022-11-02	134.76	136.20	134.76	136.20	150,811
2022-11-01	134.76	134.76	134.76	134.76	572,357
2022-10-31	134.76	134.76	134.76	134.76	808,019
2022-10-28	127.69	134.76	127.69	134.76	1,177,331
2022-10-27	127.69	127.69	127.69	127.69	1,210,984
2022-10-26	124.95	127.69	124.95	127.69	596,677
2022-10-25	123.20	124.95	123.20	124.95	362,840
2022-10-24	118.96	123.20	118.96	123.20	99,725
2022-10-21	118.96	118.96	118.96	118.96	592,953
2022-10-20	118.96	118.96	118.96	118.96	339,253
2022-10-19	118.96	118.96	118.96	118.96	415,231
2022-10-18	118.96	118.96	118.96	118.96	780,671
2022-10-17	118.96	118.96	118.96	118.96	388,109
2022-10-14	118.96	118.96	118.96	118.96	569,034
2022-10-13	118.96	118.96	118.96	118.96	740,182
2022-10-12	118.20	118.96	118.20	118.96	407,457
2022-10-11	119.47	119.47	118.20	118.20	700,254
2022-10-10	119.47	119.47	119.47	119.47	308,708
2022-10-07	119.47	119.47	119.47	119.47	562,540
2022-10-06	121.00	121.00	119.47	119.47	474,971
2022-10-05	116.22	121.00	116.22	121.00	611,648
2022-10-04	116.22	116.22	116.22	116.22	1,793,625
2022-10-03	115.44	116.22	115.44	116.22	193,475
2022-09-30	115.19	115.44	115.19	115.44	331,182
2022-09-29	117.90	117.90	115.19	115.19	461,569
2022-09-28	116.70	117.90	116.70	117.90	459,168
2022-09-27	116.70	116.70	116.70	116.70	204,096
2022-09-26	116.70	116.70	116.70	116.70	304,963
2022-09-23	116.70	116.70	116.70	116.70	448,913
2022-09-22	118.60	118.60	116.70	116.70	899,032
2022-09-21	117.38	118.60	117.38	118.60	1,360,044
2022-09-20	123.26	123.26	117.40	117.40	1,924,442
2022-09-19	123.26	123.26	123.26	123.26	0
2022-09-16	123.26	123.26	123.26	123.26	469,257
2022-09-15	123.26	123.26	123.26	123.26	1,770,868
2022-09-14	127.90	127.90	124.22	124.22	431,546
2022-09-13	124.30	127.90	124.30	127.90	817,937
2022-09-12	124.30	124.30	124.30	124.30	830,348
2022-09-09	124.30	124.30	124.30	124.30	539,077
2022-09-08	128.10	128.10	124.30	124.30	529,575
2022-09-07	128.10	128.10	128.10	128.10	167,860
2022-09-06	127.00	128.10	127.00	128.10	255,491
2022-09-05	135.24	135.24	127.00	127.00	402,056
2022-09-02	135.24	135.24	135.24	135.24	250,460
2022-09-01	135.24	135.24	135.24	135.24	694,485
2022-08-31	137.66	137.66	135.24	135.24	487,550
2022-08-30	139.68	139.68	137.66	137.66	544,990
2022-08-29	139.68	139.68	139.68	139.68	0
2022-08-26	139.68	139.68	139.68	139.68	442,629
2022-08-25	139.68	139.68	139.68	139.68	368,018
2022-08-24	152.54	152.54	139.68	139.68	516,546
2022-08-23	152.54	152.54	152.54	152.54	411,625
2022-08-22	152.54	152.54	152.54	152.54	718,934
2022-08-19	152.54	152.54	152.54	152.54	673,743
2022-08-18	152.56	152.56	152.54	152.54	119,785
2022-08-17	154.36	154.36	152.56	152.56	445,690
2022-08-16	154.36	154.36	154.36	154.36	83,798
2022-08-15	156.22	156.22	154.36	154.36	188,636
2022-08-12	142.50	142.50	142.50	142.50	214,698
2022-08-11	142.50	142.50	142.50	142.50	586,864
2022-08-10	142.50	142.50	142.50	142.50	189,339
2022-08-09	142.50	142.50	142.50	142.50	261,916
2022-08-08	142.50	142.50	142.50	142.50	216,319
2022-08-05	142.50	142.50	142.50	142.50	504,817
2022-08-04	142.50	142.50	142.50	142.50	695,716
2022-08-03	143.02	143.02	142.50	142.50	489,026
2022-08-02	143.02	143.02	143.02	143.02	278,240
2022-08-01	143.02	143.02	143.02	143.02	391,346
2022-07-29	140.86	143.02	140.86	143.02	338,278
2022-07-28	146.16	146.16	146.16	146.16	444,621
2022-07-27	146.16	146.16	146.16	146.16	450,046
2022-07-26	146.16	146.16	146.16	146.16	1,123,725
2022-07-25	146.16	146.16	146.16	146.16	690,642
2022-07-22	146.16	146.16	146.16	146.16	1,178,254
2022-07-21	146.16	146.16	146.16	146.16	2,204,033
2022-07-20	146.16	146.16	146.16	146.16	674,675
2022-07-19	146.56	146.56	146.56	146.56	636,378
2022-07-18	146.56	146.56	146.56	146.56	481,221
2022-07-15	146.56	146.56	146.56	146.56	677,198
2022-07-14	146.56	146.56	146.56	146.56	800,797
2022-07-13	146.56	146.56	146.56	146.56	291,248
2022-07-12	146.56	146.56	146.56	146.56	246,711
2022-07-11	146.56	146.56	146.56	146.56	448,221
2022-07-08	146.56	146.56	146.56	146.56	276,004
2022-07-07	144.50	144.50	144.50	144.50	583,412
2022-07-06	140.00	144.50	140.00	144.50	628,873
2022-07-05	138.82	138.82	138.82	138.82	594,815
2022-07-04	138.82	138.82	138.82	138.82	574,904
2022-07-01	138.82	138.82	138.82	138.82	271,447
2022-06-30	138.82	138.82	138.82	138.82	895,898
2022-06-29	138.82	138.82	138.82	138.82	358,379
2022-06-28	139.68	139.68	139.68	139.68	398,566
2022-06-27	137.03	137.03	137.03	137.03	487,591
2022-06-24	137.03	137.03	137.03	137.03	0
2022-06-23	137.03	137.03	137.03	137.03	464,573
2022-06-22	137.03	137.03	137.03	137.03	539,565
2022-06-21	137.03	137.03	137.03	137.03	512,143
2022-06-20	136.98	137.03	136.98	137.03	580,949
2022-06-17	135.70	135.70	135.70	135.70	809,436
2022-06-16	143.42	143.42	143.42	143.42	1,333,836
2022-06-15	143.42	143.42	143.42	143.42	388,537
2022-06-14	143.42	143.42	143.42	143.42	699,689
2022-06-13	143.42	143.42	143.42	143.42	770,421
2022-06-10	154.03	154.03	154.03	154.03	736,164
2022-06-09	154.03	154.03	154.03	154.03	799,118
2022-06-08	154.03	154.03	154.03	154.03	684,552
2022-06-07	154.03	154.03	154.03	154.03	1,216,754
2022-06-06	153.85	154.03	153.85	154.03	0
2022-06-03	153.85	153.85	153.85	153.85	0
2022-06-02	153.85	153.85	153.85	153.85	0
2022-06-01	153.85	153.85	153.85	153.85	809,874
2022-05-31	151.38	151.38	151.38	151.38	1,314,366
2022-05-30	151.38	151.38	151.38	151.38	383,512
2022-05-27	142.10	151.38	142.10	151.38	1,274,677
2022-05-26	149.95	149.95	142.10	142.10	0
2022-05-25	149.95	149.95	149.95	149.95	324,522
2022-05-24	149.95	149.95	149.95	149.95	530,122
2022-05-23	149.95	149.95	149.95	149.95	784,809
2022-05-20	149.95	149.95	149.95	149.95	631,326
2022-05-19	158.74	158.74	149.80	149.80	1,010,344
2022-05-18	158.74	158.74	158.74	158.74	872,232
2022-05-17	158.01	158.74	158.01	158.74	335,239
2022-05-16	158.01	158.01	158.01	158.01	872,004
2022-05-13	153.50	153.50	153.50	153.50	313,847
2022-05-12	152.17	153.50	152.17	153.50	548,253
2022-05-11	153.47	153.47	152.17	152.17	597,918
2022-05-10	150.40	153.47	150.40	153.47	500,602
2022-05-09	150.40	150.40	150.40	150.40	506,512
2022-05-06	150.40	150.40	150.40	150.40	987,250
2022-05-05	155.00	155.00	155.00	155.00	879,906
2022-05-04	150.21	150.21	150.21	150.21	1,092,178
2022-05-03	156.25	156.25	150.21	150.21	1,098,315
2022-05-02	156.25	156.25	156.25	156.25	0
2022-04-29	156.25	156.25	156.25	156.25	1,768,072
2022-04-28	156.25	156.25	156.25	156.25	1,237,902
2022-04-27	156.25	156.25	156.25	156.25	671,484
2022-04-26	153.96	156.25	153.96	156.25	1,075,447
2022-04-25	157.73	157.73	157.73	157.73	532,285
2022-04-22	157.74	157.74	156.89	156.89	615,592
2022-04-21	147.25	157.74	147.25	157.74	847,359
2022-04-20	147.25	147.25	147.25	147.25	591,183
2022-04-19	147.25	147.25	147.25	147.25	866,145
2022-04-18	147.25	147.25	147.25	147.25	0
2022-04-15	147.25	147.25	147.25	147.25	0
2022-04-14	147.25	147.25	147.25	147.25	305,121
2022-04-13	146.05	147.25	146.05	147.25	691,048
2022-04-12	145.60	146.05	145.60	146.05	937,592
2022-04-11	144.02	145.60	144.02	145.60	564,877
2022-04-08	138.16	144.02	138.16	144.02	497,038
2022-04-07	138.16	138.16	138.16	138.16	1,795,973
2022-04-06	143.37	143.37	138.16	138.16	429,056
2022-04-05	142.86	143.37	142.86	143.37	1,512,204
2022-04-04	142.86	142.86	142.86	142.86	518,199
2022-04-01	146.36	146.36	142.86	142.86	970,858
2022-03-31	154.35	154.35	146.36	146.36	909,415
2022-03-30	150.90	154.35	150.90	154.35	635,601
2022-03-29	144.92	144.92	144.92	144.92	289,736
2022-03-28	144.58	144.92	144.58	144.92	1,495,148
2022-03-25	145.35	145.35	144.58	144.58	526,104
2022-03-24	148.71	148.71	145.35	145.35	1,444,982
2022-03-23	160.68	160.68	148.71	148.71	845,388
2022-03-22	160.68	160.68	160.68	160.68	375,699
2022-03-21	160.68	160.68	160.68	160.68	1,015,043
2022-03-18	160.68	160.68	160.68	160.68	1,286,827
2022-03-17	163.11	163.11	160.68	160.68	1,259,181
2022-03-16	160.44	163.11	160.44	163.11	685,702
2022-03-15	155.46	160.44	155.46	160.44	971,083
2022-03-14	155.46	155.46	155.46	155.46	672,858
2022-03-11	154.98	155.46	154.98	155.46	812,133
2022-03-10	155.38	155.38	154.98	154.98	831,985
2022-03-09	152.44	155.38	152.44	155.38	983,710
2022-03-08	152.44	152.44	152.44	152.44	1,165,100
2022-03-07	152.16	152.44	152.16	152.44	913,267
2022-03-04	159.03	159.03	152.16	152.16	944,516
2022-03-03	159.03	159.03	159.03	159.03	560,755
2022-03-02	167.95	167.95	159.03	159.03	1,410,371
2022-03-01	167.95	167.95	167.95	167.95	1,147,762
2022-02-28	167.95	167.95	167.95	167.95	779,922
2022-02-25	180.30	180.30	167.95	167.95	505,567
2022-02-24	181.24	181.24	181.24	181.24	657,375
2022-02-23	180.30	180.30	180.30	180.30	366,773
2022-02-22	180.30	180.30	180.30	180.30	458,180
2022-02-21	180.30	180.30	180.30	180.30	492,229
2022-02-18	180.30	180.30	180.30	180.30	486,386
2022-02-17	180.30	180.30	180.30	180.30	316,446
2022-02-16	180.30	180.30	180.30	180.30	453,264
2022-02-15	180.30	180.30	180.30	180.30	251,111
2022-02-14	186.36	186.36	181.24	181.24	555,339
2022-02-11	186.36	186.36	186.36	186.36	556,864
2022-02-10	186.36	186.36	186.36	186.36	559,376
2022-02-09	186.36	186.36	186.36	186.36	399,231
2022-02-08	186.36	186.36	186.36	186.36	122,518
2022-02-07	186.36	186.36	186.36	186.36	327,827
2022-02-04	187.55	187.55	187.55	187.55	569,351
2022-02-03	191.42	191.42	191.42	191.42	723,920
2022-02-02	191.42	191.42	191.42	191.42	549,448
2022-02-01	191.42	191.42	191.42	191.42	1,132,719
2022-01-31	188.50	188.50	188.50	188.50	1,600,832
2022-01-28	192.11	192.11	178.54	178.54	1,592,209
2022-01-27	196.33	196.33	191.88	191.88	256,292
2022-01-26	192.75	194.95	192.75	194.95	195,496
2022-01-25	197.96	197.96	192.75	192.75	258,984
2022-01-24	200.78	200.78	197.96	197.96	709,632
2022-01-21	206.84	206.84	200.78	200.78	261,203
2022-01-20	206.84	206.84	206.84	206.84	280,605
2022-01-19	208.40	208.40	208.40	208.40	392,275
2022-01-18	204.85	208.40	204.85	208.40	205,740
2022-01-17	209.00	209.00	204.85	204.85	581,362
2022-01-14	216.70	216.70	210.26	210.26	417,356
2022-01-13	216.70	216.70	216.70	216.70	621,120
2022-01-12	216.70	216.70	216.70	216.70	120,842
2022-01-11	221.20	221.20	221.20	221.20	426,008
2022-01-10	221.20	221.20	221.20	221.20	617,934
2022-01-07	221.20	221.20	221.20	221.20	234,077
2022-01-06	221.20	221.20	221.20	221.20	0
2022-01-05	220.80	221.20	220.80	221.20	724,078
2022-01-04	219.50	222.40	219.50	222.40	325,328
2022-01-03	219.50	219.50	219.50	219.50	0
2021-12-31	219.50	219.50	219.50	219.50	0
2021-12-30	218.56	219.50	218.56	219.50	52,233
2021-12-29	213.09	218.56	213.09	218.56	150,559
2021-12-28	213.09	213.09	213.09	213.09	0
2021-12-27	213.09	213.09	213.09	213.09	0
2021-12-24	213.09	213.09	213.09	213.09	0
2021-12-23	210.10	213.09	210.10	213.09	126,322
2021-12-22	210.52	210.52	209.83	209.83	342,625
2021-12-21	209.20	210.52	209.20	210.52	132,221
2021-12-20	211.50	211.50	207.97	207.97	577,137
2021-12-17	210.30	211.50	210.30	211.50	304,418
2021-12-16	209.80	210.30	209.80	210.30	452,219
2021-12-15	215.68	215.68	215.68	215.68	749,009
2021-12-14	215.68	215.68	215.68	215.68	410,548
2021-12-13	212.20	215.68	212.20	215.68	475,519
2021-12-10	212.20	212.20	212.20	212.20	302,940
2021-12-09	212.20	212.20	212.20	212.20	316,658
2021-12-08	214.79	214.79	212.20	212.20	218,208
2021-12-07	206.04	206.04	206.04	206.04	168,023
2021-12-06	206.04	206.04	206.04	206.04	155,111
2021-12-03	206.04	206.04	206.04	206.04	416,782
2021-12-02	206.04	206.04	206.04	206.04	544,826
2021-12-01	201.41	206.04	201.41	206.04	199,140
2021-11-30	206.96	206.96	201.41	201.41	604,410
2021-11-29	208.40	208.40	207.60	207.60	222,913
2021-11-26	208.40	208.40	208.40	208.40	232,808
2021-11-25	207.11	208.40	207.11	208.40	321,577
2021-11-24	208.91	208.91	207.11	207.11	461,434
2021-11-23	213.43	213.43	208.91	208.91	713,636
2021-11-22	214.06	214.06	214.06	214.06	188,248
2021-11-19	216.00	216.00	214.06	214.06	249,808
2021-11-18	215.36	216.00	215.36	216.00	359,392
2021-11-17	201.66	215.36	201.66	215.36	731,616
2021-11-16	201.66	201.66	201.66	201.66	1,189,683
2021-11-15	201.66	201.66	201.66	201.66	696,113
2021-11-12	201.00	201.66	201.00	201.66	134,000
2021-11-11	197.02	201.00	197.02	201.00	281,559
2021-11-10	197.02	197.02	197.02	197.02	421,321
2021-11-09	197.74	197.74	197.02	197.02	376,622
2021-11-08	202.40	202.40	202.40	202.40	697,083
2021-11-05	199.25	202.40	199.25	202.40	163,981
2021-11-04	199.25	199.25	199.25	199.25	162,240
2021-11-03	199.25	199.25	199.25	199.25	361,631
2021-11-02	193.30	199.25	193.30	199.25	139,490
2021-11-01	193.30	193.30	193.30	193.30	108,721
2021-10-29	193.30	193.30	193.30	193.30	641,401
2021-10-28	197.90	199.85	197.90	199.85	102,400
2021-10-27	197.90	197.90	197.90	197.90	1,274,469
2021-10-26	198.07	198.07	197.90	197.90	466,064
2021-10-25	195.90	195.90	195.90	195.90	375,529
2021-10-22	196.85	196.85	195.90	195.90	563,150
2021-10-21	196.85	196.85	196.85	196.85	901,347
2021-10-20	193.90	196.85	193.90	196.85	433,119
2021-10-19	187.63	193.90	187.63	193.90	948,631
2021-10-18	187.63	187.63	187.63	187.63	289,151
2021-10-15	185.56	187.63	185.56	187.63	879,261
2021-10-14	184.90	185.56	184.90	185.56	212,516
2021-10-13	183.28	184.90	183.28	184.90	54,084
2021-10-12	186.38	186.38	183.28	183.28	173,618
2021-10-11	186.38	186.38	186.38	186.38	84,557
2021-10-08	184.12	186.38	184.12	186.38	200,459
2021-10-07	183.75	184.12	183.75	184.12	753,768
2021-10-06	183.75	183.75	183.75	183.75	139,837
2021-10-05	182.42	183.75	182.42	183.75	271,745
2021-10-04	201.98	201.98	182.42	182.42	17,315
2021-10-01	199.70	201.98	195.50	201.98	1,192,843
2021-09-30	208.20	208.20	202.33	202.33	882,937
2021-09-29	204.85	206.80	200.60	206.80	748,997
2021-09-28	205.65	205.65	201.15	205.35	484,422
2021-09-27	206.70	209.05	202.30	209.05	152,933
2021-09-24	205.95	205.95	201.70	205.00	2,627,005
2021-09-23	204.05	207.30	199.80	207.30	815,781
2021-09-22	201.25	203.08	196.70	203.08	337,936
2021-09-21	202.38	202.38	198.15	201.73	227,666
2021-09-20	203.38	203.38	199.15	202.98	257,565
2021-09-17	205.60	205.75	201.40	205.75	361,158
2021-09-16	204.65	205.85	200.40	205.85	428,877
2021-09-15	206.70	206.75	202.40	204.60	2,285,106
2021-09-14	207.20	207.20	203.00	207.05	1,203,341
2021-09-13	206.45	209.20	202.30	207.00	356,944
2021-09-10	211.80	212.00	203.23	207.45	701,981
2021-09-09	210.90	212.05	206.60	212.05	396,201
2021-09-08	216.30	216.30	211.45	211.45	225,316
2021-09-07	220.25	220.25	215.70	217.75	641,467
2021-09-06	218.80	218.80	214.30	218.80	137,261
2021-09-03	220.15	220.15	215.60	219.35	67,078
2021-09-02	218.90	221.05	214.40	221.05	129,100
2021-09-01	219.90	219.90	215.20	219.50	318,040
2021-08-31	222.70	222.70	218.10	220.35	172,995
2021-08-30	221.00	221.00	221.00	221.00	0
2021-08-27	221.40	221.40	216.80	221.00	131,881
2021-08-26	218.55	220.65	214.10	220.65	103,234
2021-08-25	219.70	219.70	215.10	219.60	233,692
2021-08-24	222.40	222.40	216.90	221.40	136,100
2021-08-23	222.85	223.25	218.20	220.80	96,829
2021-08-20	219.70	221.50	215.10	221.50	204,287
2021-08-19	219.50	222.15	215.00	219.40	190,627
2021-08-18	217.70	219.35	213.10	219.35	244,478
2021-08-17	221.70	221.70	217.10	219.10	289,958
2021-08-16	225.15	225.15	220.30	222.25	75,500
2021-08-13	226.90	226.90	222.00	226.30	91,218
2021-08-12	224.60	227.15	219.90	227.15	95,663
2021-08-11	223.10	225.20	218.20	225.20	63,031
2021-08-10	222.20	222.20	217.70	222.05	31,000
2021-08-09	221.90	222.50	217.40	222.50	81,546
2021-08-06	221.25	221.25	216.70	221.15	86,643
2021-08-05	222.50	222.50	217.90	221.55	177,170
2021-08-04	225.50	225.55	220.80	223.15	226,059
2021-08-03	225.40	225.40	220.70	225.10	37,327
2021-08-02	225.70	226.20	221.10	226.20	55,990
2021-07-30	227.25	227.25	222.60	227.25	265,924
2021-07-29	228.45	228.45	223.60	227.70	55,105
2021-07-28	230.25	230.70	225.50	228.20	42,878
2021-07-27	226.60	229.45	221.80	229.45	174,209
2021-07-26	226.60	226.60	222.00	226.30	60,831
2021-07-23	224.20	226.40	219.50	226.40	461,539
2021-07-22	225.60	226.65	221.00	221.70	284,948
2021-07-21	223.05	227.65	218.10	225.25	516,701
2021-07-20	220.85	224.60	213.10	222.20	618,014
2021-07-19	238.50	240.90	233.30	235.70	270,401
2021-07-16	246.30	248.80	240.20	240.20	219,939
2021-07-15	246.00	248.90	240.80	246.30	180,411
2021-07-14	243.55	246.00	238.60	246.00	130,677
2021-07-13	242.85	244.05	237.70	244.05	139,281
2021-07-12	239.70	241.10	234.70	241.10	159,483
2021-07-09	240.90	240.90	235.90	237.50	281,565
2021-07-08	244.50	244.50	239.10	239.10	22,031
2021-07-07	241.65	244.60	236.50	244.60	51,843
2021-07-06	240.50	243.00	235.30	240.45	93,500
2021-07-05	238.65	241.20	233.60	241.20	147,674
2021-07-02	238.90	241.10	233.70	238.60	132,913
2021-07-01	238.30	238.85	233.20	236.30	257,260
2021-06-30	241.65	242.00	236.50	236.70	111,718
2021-06-29	233.80	238.75	228.90	238.75	135,455
2021-06-28	234.50	234.65	229.30	234.40	376,511
2021-06-25	236.75	236.75	236.75	236.75	0
2021-06-24	237.20	237.20	232.30	236.75	305,543
2021-06-23	238.75	238.90	233.20	235.90	189,630
2021-06-22	239.15	239.15	234.10	236.30	98,245
2021-06-21	234.40	239.95	229.30	239.95	46,682
2021-06-18	244.60	244.60	238.95	238.95	63,111
2021-06-17	239.20	243.20	234.20	243.20	421,497
2021-06-16	233.50	241.00	228.60	241.00	249,263
2021-06-15	237.35	237.40	232.30	232.30	189,972
2021-06-14	235.55	238.25	230.50	235.80	79,510
2021-06-11	233.40	235.05	228.40	235.05	68,987
2021-06-10	235.35	235.35	230.40	232.80	703,297
2021-06-09	238.90	238.90	233.90	236.20	80,225
2021-06-08	240.65	240.65	235.70	240.40	849,544
2021-06-07	237.15	241.90	232.20	241.90	196,707
2021-06-04	235.80	238.15	230.80	235.65	214,571
2021-06-03	236.65	236.65	231.70	233.95	208,640
2021-06-02	239.15	239.30	234.10	236.70	191,304
2021-06-01	236.20	239.60	230.90	239.60	258,073
2021-05-31	236.75	236.75	236.75	236.75	0
2021-05-28	234.30	236.75	229.30	236.75	120,459
2021-05-27	229.35	233.80	224.40	233.80	631,412
2021-05-26	231.40	233.70	226.50	231.30	112,522
2021-05-25	232.05	232.05	227.10	231.95	200,923
2021-05-24	229.70	231.95	224.60	231.95	153,917
2021-05-21	230.70	231.25	225.80	228.65	190,370
2021-05-20	232.25	232.25	227.20	229.30	89,418
2021-05-19	237.20	237.20	230.70	230.70	204,410
2021-05-18	241.05	241.25	236.00	238.55	217,644
2021-05-17	239.95	240.05	235.10	240.05	394,008
2021-05-14	234.30	236.50	229.30	236.50	222,784
2021-05-13	231.40	231.40	231.40	231.40	0
2021-05-12	230.90	233.05	225.80	231.40	40,657
2021-05-11	233.80	233.85	226.70	231.40	336,478
2021-05-10	237.90	237.90	232.50	234.95	98,890
2021-05-07	235.60	236.10	230.60	236.10	85,640
2021-05-06	235.85	236.00	228.20	233.00	132,096
2021-05-05	232.10	234.65	227.20	234.65	110,298
2021-05-04	240.30	240.30	230.30	230.30	745,665
2021-05-03	238.80	238.80	238.80	238.80	0
2021-04-30	238.50	240.30	233.50	238.80	159,435
2021-04-29	244.10	246.30	238.80	238.80	444,914
2021-04-28	254.00	254.00	241.80	241.80	551,911
2021-04-27	242.10	243.10	237.20	243.10	178,857
2021-04-26	243.80	244.30	238.80	241.65	240,181
2021-04-23	242.15	242.80	237.20	242.80	152,922
2021-04-22	245.55	246.65	240.20	243.90	297,564
2021-04-21	242.10	242.80	237.20	242.80	76,416
2021-04-20	246.75	247.00	241.60	241.90	116,500
2021-04-19	251.75	252.90	246.50	247.70	73,865
2021-04-16	246.70	250.05	241.70	250.05	251,057
2021-04-15	245.15	245.80	240.10	245.80	84,451
2021-04-14	244.45	244.45	239.40	244.35	236,855
2021-04-13	243.30	243.40	238.10	243.35	187,099
2021-04-12	247.25	247.25	242.30	243.95	586,847
2021-04-09	246.10	246.70	241.10	246.70	165,721
2021-04-08	246.25	246.30	241.10	246.25	81,845
2021-04-07	246.30	246.70	241.20	244.10	145,882
2021-04-06	239.15	246.50	234.20	246.50	63,151
2021-04-05	243.20	243.20	243.20	243.20	0
2021-04-02	243.20	243.20	243.20	243.20	0
2021-04-01	243.40	243.40	238.20	243.20	34,383
2021-03-31	239.70	243.20	234.60	243.20	220,342
2021-03-30	239.35	239.35	234.20	239.05	208,649
2021-03-29	239.40	241.15	234.30	241.15	901,562
2021-03-26	258.30	258.70	248.05	248.05	473,899
2021-03-25	256.75	258.70	251.50	258.70	283,369
2021-03-24	251.70	256.80	246.50	256.80	449,517
2021-03-23	251.35	253.95	246.10	253.95	575,295
2021-03-22	246.95	253.10	241.80	253.10	1,317,668
2021-03-19	238.50	243.25	233.40	243.25	217,859
2021-03-18	239.45	241.70	234.60	239.15	96,108
2021-03-17	236.50	238.65	231.60	238.65	153,307
2021-03-16	234.40	237.95	229.40	237.95	286,332
2021-03-15	235.75	235.75	230.90	235.70	281,509
2021-03-12	236.15	236.15	231.30	234.90	205,646
2021-03-11	235.80	235.80	230.90	235.80	53,583
2021-03-10	226.55	233.70	221.90	233.70	335,971
2021-03-09	219.60	225.90	215.00	225.90	307,307
2021-03-08	211.05	213.90	206.50	213.90	148,477
2021-03-05	210.15	210.60	205.80	210.60	161,310
2021-03-04	206.70	209.80	202.40	209.80	175,836
2021-03-03	204.85	208.80	200.60	206.60	662,686
2021-03-02	203.73	204.40	199.45	204.40	117,704
2021-03-01	200.90	202.93	196.80	202.88	79,078
2021-02-26	201.58	201.58	197.45	199.63	168,241
2021-02-25	208.75	208.75	203.90	203.90	175,495
2021-02-24	204.25	208.45	199.90	208.45	87,083
2021-02-23	205.20	205.20	200.90	202.93	54,212
2021-02-22	207.40	207.40	203.00	207.00	50,287
2021-02-19	206.75	209.90	202.40	209.90	72,677
2021-02-18	206.80	207.25	202.60	205.10	19,474
2021-02-17	209.65	209.75	205.20	207.55	53,878
2021-02-16	212.70	212.80	208.10	210.45	46,350
2021-02-15	213.20	213.20	208.70	212.80	29,751
2021-02-12	212.80	213.20	208.40	210.75	118,144
2021-02-11	210.80	213.25	206.20	213.25	333,331
2021-02-10	213.30	213.30	208.80	210.45	287,034
2021-02-09	214.80	214.80	210.30	211.95	382,391
2021-02-08	212.40	213.70	207.80	213.70	411,620
2021-02-05	215.25	215.55	208.80	208.80	292,027
2021-02-04	209.50	213.70	205.10	213.70	440,349
2021-02-03	209.30	212.70	204.80	210.50	485,836
2021-02-02	209.85	209.85	198.70	205.25	537,517
2021-02-01	205.75	205.90	201.40	205.70	113,568
2021-01-29	206.70	208.50	201.40	206.25	192,512
2021-01-28	212.40	212.40	207.65	207.65	388,318
2021-01-27	211.10	221.55	206.70	214.80	301,842
2021-01-26	208.85	211.20	204.50	211.20	140,390
2021-01-25	208.25	208.25	203.80	208.20	955,059
2021-01-22	204.15	206.90	199.80	206.85	206,052
2021-01-21	209.60	211.50	202.43	204.50	916,207
2021-01-20	199.68	201.78	195.45	201.78	770,894
2021-01-19	197.13	198.68	192.35	198.68	253,712
2021-01-18	194.98	197.90	185.25	194.50	537,838
2021-01-15	198.70	198.70	194.50	194.50	151,739
2021-01-14	197.43	199.60	193.35	197.60	192,691
2021-01-13	190.23	195.85	185.75	195.85	985,114
2021-01-12	188.80	192.85	184.80	190.95	300,127
2021-01-11	187.73	190.33	183.70	186.33	335,111
2021-01-08	188.20	190.50	184.05	188.45	571,814
2021-01-07	197.63	198.53	187.78	187.78	296,261
2021-01-06	189.65	189.65	189.65	189.65	0
2021-01-05	189.83	193.98	185.95	189.65	136,697
2021-01-04	192.10	192.10	187.80	189.65	63,536
2021-01-01	192.05	192.05	192.05	192.05	0
2020-12-31	192.05	192.05	192.05	192.05	0
2020-12-30	194.38	194.38	190.10	192.05	47,629
2020-12-29	193.90	195.80	189.90	193.65	125,223
2020-12-28	192.88	192.88	192.88	192.88	0
2020-12-25	192.88	192.88	192.88	192.88	0
2020-12-24	192.88	192.88	192.88	192.88	0
2020-12-23	193.20	193.23	188.70	192.88	54,973
2020-12-22	191.10	191.48	186.55	191.38	57,841
2020-12-21	192.70	193.35	188.65	189.23	182,361
2020-12-18	193.55	197.83	189.40	195.78	48,504
2020-12-17	197.85	198.05	193.10	193.50	68,772
2020-12-16	198.20	198.60	193.90	196.40	18,300
2020-12-15	197.23	199.20	193.05	197.03	79,222
2020-12-14	199.45	200.18	195.20	197.93	65,297
2020-12-11	201.50	201.50	197.20	198.85	47,313
2020-12-10	202.83	202.83	198.55	202.13	195,604
2020-12-09	202.88	207.05	198.65	207.05	57,568
2020-12-08	199.60	201.20	195.10	201.05	134,205
2020-12-07	200.65	202.33	196.00	200.30	174,161
2020-12-04	199.50	201.25	195.30	201.25	214,980
2020-12-03	202.38	202.48	197.95	198.10	781,470
2020-12-02	206.60	206.60	202.30	203.78	877,138
2020-12-01	204.90	206.80	200.70	206.80	147,201
2020-11-30	204.75	207.05	200.40	207.05	44,422
2020-11-27	205.20	207.35	200.60	204.95	135,544
2020-11-26	206.10	206.20	201.80	206.20	110,076
2020-11-25	203.93	206.10	199.55	206.10	227,608
2020-11-24	207.20	207.60	202.90	205.15	799,129
2020-11-23	207.50	207.80	203.00	207.80	134,797
2020-11-20	205.20	206.80	200.90	206.80	171,761
2020-11-19	205.15	205.15	200.40	204.80	350,064
2020-11-18	206.65	206.65	202.30	205.95	233,706
2020-11-17	207.10	208.90	202.90	206.65	36,161
2020-11-16	206.00	208.20	201.70	208.05	71,345
2020-11-13	203.23	205.35	198.85	205.35	77,457
2020-11-12	204.50	205.45	200.00	203.13	489,281
2020-11-11	199.03	205.45	194.95	205.45	178,162
2020-11-10	201.90	201.90	196.43	200.20	383,867
2020-11-09	213.35	213.55	197.25	201.38	1,388,343
2020-11-06	209.25	211.85	204.50	211.85	225,701
2020-11-05	211.45	211.45	207.10	211.45	116,396
2020-11-04	207.30	207.85	202.90	207.85	80,160
2020-11-03	206.10	214.30	201.40	214.30	701,459
2020-11-02	201.15	205.30	197.00	205.30	369,317
2020-10-30	197.50	198.98	192.60	199.63	6,031,863
2020-10-29	198.73	201.78	194.55	199.63	286,954
2020-10-28	203.53	203.83	198.95	199.45	800,003
2020-10-27	204.50	207.20	200.00	207.20	264,057
2020-10-26	205.60	210.80	201.20	204.15	6,123,393
2020-10-23	213.70	213.70	197.23	205.65	302,301
2020-10-22	205.35	207.55	200.80	207.55	302,934
2020-10-21	206.90	206.90	202.40	206.60	197,910
2020-10-20	209.25	209.35	204.70	206.90	146,376
2020-10-19	208.80	208.95	204.00	208.50	85,706
2020-10-16	207.70	208.50	203.10	208.50	99,303
2020-10-15	207.30	207.30	201.10	203.23	136,444
2020-10-14	207.80	210.10	203.40	210.10	60,727
2020-10-13	206.80	208.90	202.40	208.90	45,697
2020-10-12	208.40	208.40	203.80	208.25	482,760
2020-10-09	205.55	210.85	201.00	208.60	360,935
2020-10-08	205.65	207.75	201.30	205.60	300,171
2020-10-07	206.20	208.50	201.90	208.50	218,843
2020-10-06	207.85	207.85	203.50	207.55	1,381,542
2020-10-05	208.35	208.95	203.90	206.55	355,205
2020-10-02	207.20	207.20	202.60	206.65	151,564
2020-10-01	209.20	211.35	204.80	209.10	117,164
2020-09-30	209.20	209.70	204.80	209.70	206,392
2020-09-29	206.45	212.85	202.30	212.85	278,955
2020-09-28	203.73	205.05	199.35	205.05	359,809
2020-09-25	200.10	203.25	190.10	200.10	502,278
2020-09-24	191.05	195.23	187.00	195.23	31,859
2020-09-23	194.25	196.50	190.15	194.48	1,349,291
2020-09-22	190.45	192.58	186.10	190.65	92,543
2020-09-21	194.50	194.50	189.20	189.20	132,891
2020-09-18	194.33	196.33	190.25	196.33	80,915
2020-09-17	192.78	192.78	188.45	192.60	85,398
2020-09-16	188.98	193.50	184.35	193.50	21,615
2020-09-15	184.60	190.33	180.65	188.35	112,220
2020-09-14	184.78	184.83	180.85	184.58	20,059
2020-09-11	182.55	184.20	178.55	184.20	21,809
2020-09-10	183.23	183.23	179.20	180.65	12,164
2020-09-09	180.03	182.70	176.05	180.65	182,189
2020-09-08	184.50	186.15	175.00	178.60	459,611
2020-09-07	187.30	189.90	177.95	188.35	7,594
2020-09-04	184.70	186.55	180.75	184.48	8,421
2020-09-03	190.65	192.13	186.20	186.20	8,365
2020-09-02	187.15	191.75	177.80	189.75	11,553
2020-09-01	188.75	188.75	184.25	186.15	18,526
2020-08-28	188.68	188.75	184.65	186.55	32,967
2020-08-27	190.15	190.20	186.05	188.08	48,444
2020-08-26	186.78	188.73	182.85	188.73	159,119
2020-08-25	187.15	187.15	183.25	187.10	19,120
2020-08-24	183.75	186.10	179.85	186.10	28,762
2020-08-21	181.53	181.80	177.50	181.60	19,064
2020-08-20	181.30	181.30	177.25	180.95	72,205
2020-08-19	177.78	183.40	173.85	183.40	80,494
2020-08-18	177.93	177.93	174.20	177.25	14,910
2020-08-17	179.33	181.13	175.25	177.43	10,566
2020-08-14	180.00	180.00	176.20	179.15	12,925
2020-08-13	178.55	180.85	174.60	180.85	49,119
2020-08-12	180.38	180.38	176.65	179.98	306,647
2020-08-11	176.63	181.63	172.70	181.63	26,409
2020-08-10	176.60	176.80	172.70	176.78	23,016
2020-08-07	171.58	175.43	167.70	175.43	8,380
2020-08-06	170.80	172.50	167.15	172.50	20,386
2020-08-05	168.58	170.50	164.75	170.50	6,127
2020-08-04	169.25	169.33	165.60	167.48	6,228
2020-08-03	163.60	168.35	159.90	168.35	13,097
2020-07-31	163.85	165.43	160.25	165.43	6,806
2020-07-30	168.25	168.40	164.15	168.85	3,992
2020-07-29	167.13	168.85	163.45	168.85	12,833
2020-07-28	168.20	168.20	164.50	166.23	13,934
2020-07-27	167.35	167.35	163.85	166.43	11,657
2020-07-24	165.70	167.53	162.10	165.75	17,220
2020-07-23	168.55	168.70	164.75	166.73	21,291
2020-07-22	166.65	167.23	162.95	167.03	21,468
2020-07-21	171.00	173.35	162.45	167.73	18,287
2020-07-20	169.10	173.45	160.65	169.33	43,217
2020-07-17	176.25	176.25	167.63	169.33	214,252
2020-07-16	177.20	177.25	173.35	177.20	173,002
2020-07-15	177.65	177.78	173.75	177.75	222,715
2020-07-14	175.70	175.70	172.00	175.45	23,202
2020-07-13	176.25	176.50	172.50	176.50	320,872
2020-07-10	172.83	174.23	168.90	174.23	100,202
2020-07-09	171.18	175.45	167.00	173.70	276,243
2020-07-08	173.63	176.80	169.38	169.38	102,604
2020-07-07	164.80	164.83	161.45	164.83	27,489
2020-07-06	163.28	164.15	159.80	164.15	21,713
2020-07-03	162.65	162.80	159.25	160.98	45,207
2020-07-02	156.00	161.43	152.70	161.43	72,444
2020-07-01	155.63	155.75	152.40	155.50	68,646
2020-06-30	157.43	157.53	153.95	156.08	41,569
2020-06-29	153.78	156.25	150.45	155.55	361,802
2020-06-26	157.08	158.75	153.10	154.68	13,886
2020-06-25	153.43	154.70	149.95	154.50	8,903
2020-06-24	160.35	161.05	154.50	159.45	5,928
2020-06-23	156.65	161.10	153.15	159.45	31,767
2020-06-22	156.78	156.78	153.40	153.75	90,940
2020-06-19	159.25	159.25	159.25	159.25	0
2020-06-18	159.58	159.58	156.25	159.25	29,794
2020-06-17	163.33	163.45	159.70	161.93	57,087
2020-06-16	157.78	163.63	153.20	161.93	36,529
2020-06-15	149.48	152.45	146.10	152.38	6,482
2020-06-12	148.55	156.23	145.15	153.00	57,442
2020-06-11	155.53	155.70	150.58	150.58	22,973
2020-06-10	159.90	161.70	156.58	158.25	14,373
2020-06-09	162.48	162.83	155.98	160.65	57,801
2020-06-08	162.08	164.75	158.75	161.40	57,532
2020-06-05	162.23	162.35	158.85	162.20	44,864
2020-06-04	166.18	166.18	158.30	161.58	39,876
2020-06-03	161.38	166.93	157.95	166.93	42,044
2020-06-02	156.98	160.63	153.40	160.63	37,342
2020-06-01	156.58	156.58	153.15	156.30	25,297
2020-05-29	154.88	154.88	151.45	157.25	36,507
2020-05-28	154.43	157.30	150.95	157.25	29,053
2020-05-27	152.28	155.60	149.00	154.70	38,006
2020-05-26	151.75	154.70	148.25	154.70	27,933
2020-05-20	142.00	142.40	137.75	142.25	8,557
2020-05-19	146.10	146.10	140.85	142.25	20,097
2020-05-18	138.25	144.85	135.25	136.75	9,344
2020-05-15	133.55	136.80	130.85	136.75	170,622
2020-05-14	134.83	135.13	129.53	133.43	40,778
2020-05-13	137.78	138.33	134.80	136.90	147,512
2020-05-12	136.40	140.13	133.35	138.58	40,271
2020-05-11	139.25	139.25	136.30	137.65	46,837
2020-05-07	132.65	136.30	128.30	135.98	479,944
2020-05-06	129.33	133.85	126.45	133.85	15,494
2020-05-05	126.98	131.03	124.05	129.65	78,613
2020-05-04	130.73	130.73	125.95	125.95	32,967
2020-04-30	138.90	139.95	135.60	137.70	71,442
2020-04-29	132.70	137.70	129.85	137.70	41,236
2020-04-28	130.98	132.05	128.15	130.20	34,835
2020-04-27	129.58	130.20	126.90	130.20	27,047
2020-04-24	126.40	128.25	123.75	126.95	35,628
2020-04-23	127.25	127.33	124.45	127.18	13,534
2020-04-22	128.43	128.43	125.30	128.85	65,592
2020-04-21	129.25	130.18	123.70	128.85	27,109
2020-04-20	130.48	131.65	127.40	130.20	26,813
2020-04-17	127.70	130.70	124.90	129.20	30,535
2020-04-16	123.40	127.93	120.15	123.95	60,900
2020-04-15	126.65	126.65	121.05	121.05	47,377
2020-04-09	128.78	134.88	122.25	125.15	73,288
2020-04-08	123.93	125.18	120.95	125.15	232,493
2020-04-07	122.45	127.20	119.55	117.90	23,259
2020-04-06	114.65	118.00	112.20	111.25	34,791
2020-04-03	114.48	114.80	110.75	115.20	996
2020-04-03	114.48	114.80	110.75	111.25	6,559
2020-04-02	118.75	115.20	115.20	115.20	123,234
2020-04-02	118.75	119.33	115.18	118.78	53,627
2020-04-01	121.58	118.78	118.78	118.78	232,034
2020-04-01	121.58	121.58	117.43	124.45	14,332
2020-03-31	122.75	125.28	120.05	124.45	97,307
2020-03-31	122.75	125.28	120.05	121.60	74,997
2020-03-30	118.98	121.60	115.60	121.60	77,704
2020-03-30	118.98	120.33	115.60	117.95	49,488
2020-03-28	123.83	123.83	117.95	117.95	0
2020-03-27	123.83	123.83	116.65	125.08	19,025
2020-03-26	118.40	125.08	113.85	117.55	43,066
2020-03-25	116.90	120.15	113.85	111.93	42,180
2020-03-24	109.53	109.93	106.90	105.43	136,131
2020-03-23	106.35	107.15	103.65	110.65	24,388
2020-03-20	116.20	120.98	113.10	109.18	19,722
2020-03-19	106.80	108.30	103.13	106.45	4,489
2020-03-18	107.38	114.30	103.50	131.05	4,979
2020-03-17	139.18	140.00	118.85	135.68	832,337
2020-03-16	139.45	141.13	130.35	150.63	324,631
2020-03-13	158.50	164.33	151.35	153.13	247,421
2020-03-12	166.73	168.90	162.73	175.78	45,723
2020-03-11	185.00	185.70	175.78	184.23	115,110
2020-03-10	184.50	194.08	180.30	184.23	141,863
2020-03-09	179.28	184.30	175.30	189.28	47,498
2020-03-06	190.03	190.03	185.40	189.28	48,035
2020-03-05	198.13	198.23	187.60	195.70	18,698
2020-03-04	198.50	198.50	193.65	197.50	50,788
2020-03-03	195.30	199.68	191.10	192.23	39,721
2020-03-02	198.23	198.65	190.30	192.73	23,491
2020-02-28	193.03	195.23	188.80	201.05	23,037
2020-02-27	205.50	205.70	197.03	208.50	141,411
2020-02-26	202.58	208.50	198.05	204.50	45,758
2020-02-25	208.85	209.00	204.40	207.05	211,943
2020-02-24	212.95	212.95	207.05	216.10	119,793
2020-02-21	218.45	218.65	213.80	216.10	22,229
2020-02-20	219.70	219.75	215.00	219.70	174,470
2020-02-19	222.60	222.65	217.80	220.35	253,985
2020-02-18	220.60	222.70	215.80	222.70	13,736
2020-02-17	223.60	223.70	218.70	223.65	1,405,452
2020-02-14	223.95	224.15	219.00	224.15	104,900
2020-02-13	225.40	225.50	220.70	223.20	155,367
2020-02-12	226.25	226.25	221.40	226.10	18,734
2020-02-11	225.75	225.75	221.00	225.70	13,417
2020-02-10	228.20	231.50	216.80	225.30	46,134
2020-02-07	229.40	229.40	224.50	226.00	27,209
2020-02-06	228.45	229.70	223.50	229.70	27,531
2020-02-05	223.80	227.70	218.50	227.70	50,865
2020-02-04	226.75	226.75	222.10	222.55	23,425
2020-02-03	228.80	231.05	224.00	226.50	388,622
2020-01-31	224.40	230.80	216.60	235.50	113,874
2020-01-30	233.65	235.50	228.20	235.50	25,593
2020-01-29	236.35	238.55	231.00	238.55	33,095
2020-01-28	230.80	233.90	225.60	233.80	289,522
2020-01-27	234.70	234.70	229.70	231.40	21,703
2020-01-24	236.50	238.05	231.40	238.05	36,873
2020-01-23	237.25	237.25	231.50	236.55	14,592
2020-01-22	245.40	245.40	239.85	239.85	16,225
2020-01-21	240.75	244.70	235.50	244.70	40,980
2020-01-20	244.50	244.50	239.10	244.25	12,814
2020-01-17	239.45	243.20	234.30	243.20	29,649
2020-01-16	232.20	238.15	227.40	238.15	24,622
2020-01-15	236.30	236.40	231.10	233.75	39,696
2020-01-14	235.40	236.15	230.40	235.65	14,634
2020-01-13	235.50	235.55	230.30	235.40	15,102
2020-01-10	234.80	234.80	230.00	234.80	34,026
2020-01-09	233.45	235.15	228.40	235.15	23,166
2020-01-08	230.35	230.35	225.40	229.40	16,631
2020-01-07	228.85	233.85	224.00	233.85	57,974
2020-01-06	230.90	230.90	230.90	230.90	0
2020-01-03	232.55	232.55	227.40	230.90	159,208
2020-01-02	230.25	232.90	225.30	232.90	30,222
2019-12-31	231.25	231.25	231.25	231.25	0
2019-12-30	232.65	232.65	227.60	231.25	262,558
2019-12-27	233.70	234.00	228.80	231.55	38,151
2019-12-24	234.20	234.20	234.20	234.20	0
2019-12-23	234.45	234.45	229.30	234.20	16,782
2019-12-20	233.65	235.85	228.80	233.50	26,228
2019-12-19	232.40	232.40	227.60	232.15	31,063
2019-12-18	234.05	234.05	229.10	233.50	56,050
2019-12-17	225.55	233.10	220.80	233.10	217,968
2019-12-16	224.40	227.10	213.20	223.25	614,419
2019-12-13	254.20	254.55	248.60	251.80	109,404
2019-12-12	253.45	253.45	247.80	250.30	157,828
2019-12-11	253.45	253.45	248.10	253.00	84,223
2019-12-10	255.45	255.45	249.90	255.20	101,946
2019-12-09	259.25	259.30	253.80	256.50	160,153
2019-12-06	250.70	256.05	245.10	248.00	72,852
2019-12-05	248.80	250.85	243.50	248.80	202,815
2019-12-04	241.25	248.80	236.20	248.80	59,729
2019-12-03	243.20	243.45	238.10	240.85	47,554
2019-12-02	247.00	247.00	241.80	244.30	12,148
2019-11-29	243.80	248.30	238.70	245.65	84,662
2019-11-28	240.70	240.70	235.60	240.00	6,400
2019-11-27	243.40	243.40	238.10	242.20	89,683
2019-11-26	243.15	243.15	238.10	242.70	45,730
2019-11-25	239.00	240.30	234.00	240.30	42,050
2019-11-22	239.65	240.65	234.60	238.10	53,348
2019-11-21	241.45	241.45	236.30	240.50	130,911
2019-11-20	244.45	244.45	239.20	243.50	110,702
2019-11-19	250.55	251.25	245.10	245.80	116,818
2019-11-18	252.55	253.70	247.10	253.70	448,984
2019-11-15	256.70	256.95	251.00	254.00	37,013
2019-11-14	259.55	259.55	254.10	255.40	41,556
2019-11-13	258.85	259.50	252.60	259.15	34,614
2019-11-12	259.00	259.00	253.20	258.30	73,658
2019-11-11	255.35	258.20	249.80	258.20	169,690
2019-11-08	254.80	254.80	249.40	253.65	24,426
2019-11-07	252.50	255.50	247.00	255.50	35,801
2019-11-06	253.95	255.25	248.50	252.70	43,423
2019-11-05	256.50	256.50	251.20	255.65	22,122
2019-11-04	253.55	255.95	248.00	255.95	41,594
2019-11-01	254.50	256.50	248.90	256.50	12,762
2019-10-31	255.60	255.60	247.50	252.70	19,202
2019-10-30	256.15	256.80	250.90	253.90	86,697
2019-10-29	258.40	258.40	252.80	260.60	139,037
2019-10-28	259.75	261.00	252.30	260.60	73,308
2019-10-25	249.40	267.05	244.00	264.25	67,939
2019-10-24	250.80	251.10	245.10	251.10	128,519
2019-10-23	250.90	250.90	244.60	249.80	130,025
2019-10-22	256.20	256.20	250.90	252.70	30,306
2019-10-21	251.60	255.80	246.20	255.80	24,631
2019-10-18	251.40	251.55	246.00	251.40	2,510,964
2019-10-17	252.65	254.60	247.10	251.95	421,154
2019-10-16	250.25	252.80	245.00	252.80	4,009,842
2019-10-15	249.40	249.40	244.00	245.60	13,393
2019-10-14	245.70	245.75	240.30	245.60	42,504
2019-10-11	240.30	245.50	235.40	245.50	5,755
2019-10-10	236.00	240.40	230.00	240.40	16,903
2019-10-09	236.45	238.30	230.50	238.30	16,538
2019-10-08	240.35	240.45	235.20	235.20	68,746
2019-10-07	236.10	239.15	231.30	239.15	11,799
2019-10-04	232.35	234.55	226.90	234.55	514,980
2019-10-03	230.35	230.35	224.60	229.50	2,497,745
2019-10-02	235.10	235.10	229.55	235.10	486,201
2019-10-01	235.25	240.15	230.30	235.10	477,072
2019-09-30	235.40	235.95	230.50	233.25	174,706
2019-09-27	233.60	236.35	228.50	236.35	93,457
2019-09-26	230.45	233.20	225.50	233.20	127,172
2019-09-25	233.20	233.20	224.70	229.40	28,590
2019-09-24	233.70	233.70	228.90	233.20	77,071
2019-09-23	239.45	239.45	232.20	232.20	55,586
2019-09-20	237.20	237.45	232.30	237.45	30,465
2019-09-19	233.65	236.80	228.60	236.80	26,567
2019-09-18	232.95	235.40	227.90	233.00	212,015
2019-09-17	231.55	231.55	226.50	231.25	23,845
2019-09-16	235.30	235.30	230.40	235.05	160,396
2019-09-13	230.95	237.45	226.10	237.45	69,551
2019-09-12	230.70	230.75	225.40	230.25	310,569
2019-09-11	230.45	230.45	225.40	229.80	19,402
2019-09-10	224.30	228.95	219.30	228.80	22,734
2019-09-09	222.80	222.80	218.10	222.55	2,783
2019-09-06	220.30	221.05	215.70	221.05	9,140
2019-09-05	215.40	219.20	210.70	219.20	6,363
2019-09-04	218.65	218.65	214.00	215.85	6,210
2019-09-03	218.55	218.65	213.60	215.95	13,710
2019-09-02	220.20	220.60	215.50	218.25	1,213
2019-08-30	217.20	220.50	212.70	220.50	2,580
2019-08-29	216.20	217.15	211.60	215.60	21,364
2019-08-28	219.40	219.40	211.20	215.60	13,760
2019-08-27	218.70	218.70	214.20	218.50	15,820
2019-08-23	225.50	225.50	218.00	223.70	8,049
2019-08-22	225.80	226.05	220.70	223.70	7,169
2019-08-21	228.40	228.40	223.40	228.40	2,374
2019-08-20	226.30	231.20	221.40	228.80	16,381
2019-08-19	223.60	226.45	218.90	226.45	57,330
2019-08-16	218.30	221.05	213.10	221.05	183,530
2019-08-15	218.55	218.55	211.50	215.90	4,135
2019-08-14	225.30	225.30	214.50	219.00	76,088
2019-08-13	220.65	223.50	216.20	223.50	51,880
2019-08-12	220.55	220.75	215.70	220.70	43,399
2019-08-09	220.25	220.85	215.60	220.85	61,599
2019-08-08	219.60	219.85	214.50	219.70	496,465
2019-08-07	213.25	215.70	208.70	215.70	12,089
2019-08-06	211.75	213.10	207.20	213.10	20,877
2019-08-05	212.65	212.85	207.90	212.60	5,424
2019-08-02	220.20	223.40	209.20	216.05	27,682
2019-08-01	223.05	225.80	218.30	223.50	21,423
2019-07-31	224.95	227.45	220.20	225.10	18,779
2019-07-30	227.00	227.00	222.30	227.00	17,255
2019-07-29	226.55	226.55	221.60	226.55	24,726
2019-07-26	228.40	228.50	223.20	228.40	44,416
2019-07-25	233.30	233.30	228.30	228.30	41,809
2019-07-24	237.10	237.10	230.80	233.15	14,790
2019-07-23	237.85	238.70	232.80	238.00	42,034
2019-07-22	238.10	238.20	232.60	237.85	20,109
2019-07-19	235.05	237.65	229.50	237.65	22,641
2019-07-18	234.70	239.95	229.60	234.80	23,145
2019-07-17	237.90	240.25	232.80	235.20	140,734
2019-07-16	238.70	238.70	233.30	238.40	2,810
2019-07-15	240.25	240.30	235.20	240.05	17,663
2019-07-12	237.70	240.50	232.60	240.50	24,614
2019-07-11	241.05	241.55	236.00	236.40	1,848
2019-07-10	240.75	240.75	235.70	239.60	99,259
2019-07-09	241.40	241.50	236.20	238.75	20,818
2019-07-08	239.75	242.70	234.80	242.70	11,259
2019-07-05	240.60	240.60	235.20	240.55	5,318
2019-07-04	238.40	241.20	233.30	241.20	10,715
2019-07-03	237.70	239.95	232.60	239.95	5,626
2019-07-02	236.15	236.40	231.00	236.35	2,893
2019-07-01	238.70	239.10	233.60	236.55	7,876
2019-06-28	238.10	238.50	233.20	238.50	3,546
2019-06-27	234.65	237.40	229.60	237.05	7,252
2019-06-26	236.55	236.55	231.40	235.30	102,163
2019-06-25	237.30	237.30	232.30	236.40	3,699
2019-06-24	239.35	241.95	234.20	239.50	7,677
2019-06-21	238.50	238.50	238.50	238.50	0
2019-06-20	238.45	238.50	233.40	238.50	1,842
2019-06-19	233.85	236.50	228.80	236.50	3,178
2019-06-18	231.80	234.20	226.90	234.20	1,052
2019-06-17	228.70	231.25	223.60	231.25	11,761
2019-06-14	229.35	229.45	224.10	229.25	8,183
2019-06-13	227.05	229.35	222.00	229.35	21,813
2019-06-12	225.65	225.65	220.90	225.50	9,953
2019-06-11	222.85	225.80	218.20	225.80	29,432
2019-06-10	223.55	225.00	218.60	222.55	8,318
2019-06-07	220.40	222.80	215.50	222.80	10,816
2019-06-06	218.75	218.75	218.75	218.75	0
2019-06-05	219.45	219.45	214.50	218.75	9,758
2019-06-04	213.00	219.90	208.00	219.90	21,665
2019-06-03	205.85	214.20	201.40	214.20	47,866
2019-05-31	210.55	210.85	202.20	215.75	383,522
2019-05-30	215.75	215.75	215.75	215.75	0
2019-05-29	215.35	215.40	210.70	215.75	10,655
2019-05-28	215.75	215.75	211.30	215.75	18,204
2019-05-24	217.65	217.70	212.90	217.65	1,505
2019-05-23	221.05	221.10	216.00	218.30	2,115
2019-05-22	222.70	222.70	218.00	222.70	28,064
2019-05-21	223.35	223.60	218.30	223.55	8,747
2019-05-20	223.50	223.55	218.40	223.45	268,563

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