Procter & Gambl Share History

Procter & Gambl Share Price history. The following table shows end-of-day data 0NOF historical share prices for Procter & Gambl, 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.

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

Date	Open	High	Low	Close	Volume
2024-04-26	162.70	162.70	161.00	161.00	1,555,688
2024-04-25	161.00	162.70	161.00	162.70	22,314
2024-04-24	161.10	161.10	161.00	161.00	28,720
2024-04-23	160.50	161.10	160.50	161.10	818,248
2024-04-22	155.90	160.50	155.90	160.50	9,473
2024-04-19	156.80	156.80	155.90	155.90	984,631
2024-04-18	156.00	156.80	156.00	156.80	3,786
2024-04-17	156.00	156.00	156.00	156.00	5,347
2024-04-16	156.00	156.00	156.00	156.00	38,973
2024-04-15	156.00	156.00	156.00	156.00	165,684
2024-04-12	156.00	156.00	156.00	156.00	73,168
2024-04-11	156.90	156.90	156.00	156.00	1,821,924
2024-04-10	156.50	156.90	156.50	156.90	323,070
2024-04-09	156.60	156.60	156.50	156.50	2,518,743
2024-04-08	156.70	156.70	156.60	156.60	4,595
2024-04-05	156.90	156.90	156.70	156.70	4,888
2024-04-04	156.50	156.90	156.50	156.90	9,071
2024-04-03	160.20	160.20	156.50	156.50	11,871
2024-04-02	162.50	162.50	160.20	160.20	12,008
2024-04-01	162.50	162.50	162.50	162.50	0
2024-03-29	162.50	162.50	162.50	162.50	0
2024-03-28	162.50	162.50	162.50	162.50	6,111
2024-03-27	160.50	162.50	160.50	162.50	9,638
2024-03-26	160.50	160.50	160.50	160.50	380,462
2024-03-25	161.50	161.50	160.50	160.50	8,150
2024-03-22	161.50	161.50	161.50	161.50	409,626
2024-03-21	161.50	161.50	161.50	161.50	11,493
2024-03-20	161.50	161.50	161.50	161.50	4,277
2024-03-19	162.50	162.50	161.50	161.50	3,159
2024-03-18	160.50	162.50	160.50	162.50	6,484
2024-03-15	162.00	162.00	160.50	160.50	2,564
2024-03-14	162.50	162.50	162.00	162.00	12,025
2024-03-13	161.50	162.50	161.50	162.50	3,131
2024-03-12	161.50	161.50	161.50	161.50	3,812
2024-03-11	159.50	161.50	159.50	161.50	7,059
2024-03-08	160.50	160.50	159.50	159.50	30,531
2024-03-07	159.50	160.50	159.50	160.50	5,073
2024-03-06	159.50	159.50	159.50	159.50	4,107
2024-03-05	159.50	159.50	159.50	159.50	11,339
2024-03-04	158.50	159.50	158.50	159.50	2,944
2024-03-01	158.50	158.50	158.50	158.50	8,288
2024-02-29	159.50	159.50	158.50	158.50	506,233
2024-02-28	159.50	159.50	159.50	159.50	2,541
2024-02-27	160.00	160.00	160.00	159.50	3,150
2024-02-26	160.50	160.50	160.50	160.50	4,392
2024-02-23	159.50	160.50	159.50	160.50	4,999
2024-02-22	159.50	159.50	159.50	159.50	8,523
2024-02-21	158.50	159.50	158.50	159.50	7,488
2024-02-20	158.50	158.50	158.50	158.50	16,061
2024-02-19	157.50	158.50	157.50	158.50	32
2024-02-16	157.00	157.50	157.00	157.50	2,464
2024-02-15	155.50	157.00	155.50	157.00	3,740
2024-02-14	156.50	156.50	155.50	155.50	336,653
2024-02-13	156.50	156.50	156.50	156.50	320,214
2024-02-12	157.50	157.50	156.50	156.50	3,350
2024-02-09	158.50	158.50	157.50	157.50	5,822
2024-02-08	159.50	159.50	158.50	158.50	4,254
2024-02-07	158.50	159.50	158.50	159.50	5,113
2024-02-06	158.50	158.50	158.50	158.50	1,265,355
2024-02-05	158.50	158.50	158.50	158.50	6,726
2024-02-02	158.50	158.50	158.50	158.50	17,167
2024-02-01	157.50	158.50	157.50	158.50	4,388
2024-01-31	157.00	157.50	157.00	157.50	7,214
2024-01-30	155.50	157.00	155.50	157.00	1,097,035
2024-01-29	156.00	156.00	155.50	155.50	8,363
2024-01-26	153.50	156.00	153.50	156.00	6,234
2024-01-25	153.50	153.50	153.50	153.50	165,968
2024-01-24	154.00	154.00	153.50	153.50	21,810
2024-01-23	147.50	154.00	147.50	154.00	910,825
2024-01-22	148.50	148.50	147.50	147.50	5,476
2024-01-19	147.50	148.50	147.50	148.50	135,472
2024-01-18	149.50	149.50	147.50	147.50	11,935
2024-01-17	149.50	149.50	149.50	149.50	5,487
2024-01-16	149.50	149.50	149.50	149.50	1,016,739
2024-01-15	149.50	149.50	149.50	149.50	4
2024-01-12	149.50	149.50	149.50	149.50	4,132
2024-01-11	149.50	149.50	149.50	149.50	4,311
2024-01-10	149.00	149.50	149.00	149.50	4,947
2024-01-09	148.00	149.00	148.00	149.00	4,402
2024-01-08	148.00	148.00	148.00	148.00	710,845
2024-01-05	149.00	149.00	148.00	148.00	21,251
2024-01-04	148.50	149.00	148.50	149.00	2,550
2024-01-03	148.50	148.50	148.50	148.50	10,810
2024-01-02	146.00	148.50	146.00	148.50	3,226
2024-01-01	146.00	146.00	146.00	146.00	0
2023-12-29	145.50	146.00	145.50	146.00	1,056
2023-12-28	146.00	146.00	145.50	145.50	1,559
2023-12-27	144.00	146.00	144.00	146.00	27,097
2023-12-26	144.00	144.00	144.00	144.00	0
2023-12-25	144.00	144.00	144.00	144.00	0
2023-12-22	143.00	144.00	143.00	144.00	1,761
2023-12-21	143.00	143.00	143.00	143.00	5,704
2023-12-20	143.00	143.00	143.00	143.00	415,154
2023-12-19	143.00	143.00	143.00	143.00	5,889
2023-12-18	143.00	143.00	143.00	143.00	5,005
2023-12-15	148.50	148.50	143.00	143.00	12,627
2023-12-14	147.00	148.50	147.00	148.50	4,681
2023-12-13	145.50	147.00	145.50	147.00	305,197
2023-12-12	145.00	145.50	145.00	145.50	75,553
2023-12-11	145.00	145.00	145.00	145.00	9,053
2023-12-08	146.00	146.00	145.00	145.00	7,011
2023-12-07	145.50	146.00	145.50	146.00	1,698
2023-12-06	148.00	148.00	145.50	145.50	4,665
2023-12-05	152.50	152.50	148.00	148.00	19,828
2023-12-04	154.50	154.50	152.50	152.50	7,760
2023-12-01	151.50	154.50	151.50	154.50	2,849
2023-11-30	151.50	151.50	151.50	151.50	6,599
2023-11-29	152.50	152.50	151.50	151.50	1,715
2023-11-28	152.00	152.50	152.00	152.50	2,715
2023-11-27	152.00	152.00	152.00	152.00	2,817
2023-11-24	151.50	152.00	151.50	152.00	3,074
2023-11-23	151.00	151.50	151.00	151.50	1
2023-11-22	149.50	151.00	149.50	151.00	7,362
2023-11-21	150.50	150.50	149.50	149.50	4,192
2023-11-20	153.50	153.50	150.50	150.50	4,378
2023-11-17	152.50	153.50	152.50	153.50	3,394
2023-11-16	150.50	152.50	150.50	152.50	142,901
2023-11-15	153.00	153.00	150.50	150.50	5,747
2023-11-14	152.00	153.00	152.00	153.00	8,951
2023-11-13	150.50	152.00	150.50	152.00	8,327
2023-11-10	150.00	150.50	150.00	150.50	5,008
2023-11-09	150.00	150.00	150.00	150.00	185,519
2023-11-08	150.50	150.50	150.00	150.00	519,660
2023-11-07	150.50	150.50	150.50	150.50	7,866
2023-11-06	150.50	150.50	150.50	150.50	147,780
2023-11-03	151.00	151.00	150.50	150.50	3,950
2023-11-02	149.50	151.00	149.50	151.00	30,593
2023-11-01	149.00	149.50	149.00	149.50	752,911
2023-10-31	148.50	149.00	148.50	149.00	882,973
2023-10-30	147.50	147.50	147.50	147.50	3,907
2023-10-27	150.50	150.50	147.50	147.50	6,472
2023-10-26	150.50	150.50	150.50	150.50	2,478
2023-10-25	149.00	150.50	149.00	150.50	7,115
2023-10-24	148.50	149.00	148.50	149.00	515,953
2023-10-23	149.00	149.00	148.50	148.50	3,186
2023-10-20	143.00	149.00	143.00	149.00	4,251
2023-10-19	143.00	143.00	143.00	143.00	10,962
2023-10-18	143.00	143.00	143.00	143.00	15,454
2023-10-17	143.00	143.00	143.00	143.00	3,879
2023-10-16	143.00	143.00	143.00	143.00	6,666
2023-10-13	143.00	143.00	143.00	143.00	5,327
2023-10-12	143.00	143.00	143.00	143.00	2,522
2023-10-11	145.00	145.00	143.00	143.00	5,648
2023-10-10	142.00	145.00	142.00	145.00	6,789
2023-10-09	143.50	143.50	142.00	142.00	4,075
2023-10-06	145.00	145.00	143.50	143.50	5,758
2023-10-05	145.50	145.50	145.00	145.00	2,906
2023-10-04	146.00	146.00	145.50	145.50	4,800
2023-10-03	145.00	146.00	145.00	146.00	1,950
2023-10-02	146.00	146.00	145.00	145.00	1,934
2023-09-29	146.50	146.50	146.00	146.00	3,711
2023-09-28	147.50	147.50	146.50	146.50	4,799
2023-09-27	149.00	149.00	147.50	147.50	2,948
2023-09-26	150.50	150.50	149.00	149.00	4,395
2023-09-25	153.00	153.00	150.50	150.50	119,577
2023-09-22	152.50	153.00	152.50	153.00	3,554
2023-09-21	154.50	154.50	152.50	152.50	170,285
2023-09-20	152.50	154.50	152.50	154.50	4,625
2023-09-19	153.50	153.50	152.50	152.50	400,121
2023-09-18	154.50	154.50	153.50	153.50	904
2023-09-15	154.00	154.50	154.00	154.50	1,955
2023-09-14	152.50	154.00	152.50	154.00	6,030
2023-09-13	153.00	153.00	152.50	152.50	4,664
2023-09-12	153.50	153.50	153.00	153.00	14,205
2023-09-11	153.00	153.50	153.00	153.50	3,652
2023-09-08	153.50	153.50	153.00	153.00	7,988
2023-09-07	152.00	153.50	152.00	153.50	1,430
2023-09-06	153.50	153.50	152.00	152.00	3,906
2023-09-05	154.50	154.50	153.50	153.50	5,640
2023-09-04	154.00	154.50	154.00	154.50	1
2023-09-01	154.50	154.50	154.00	154.00	2,164
2023-08-31	154.00	154.50	154.00	154.50	3,400
2023-08-30	152.50	154.00	152.50	154.00	1,452
2023-08-29	153.50	153.50	152.50	152.50	44,215
2023-08-28	153.50	153.50	153.50	153.50	0
2023-08-25	153.50	153.50	153.50	153.50	1,615
2023-08-24	153.00	153.50	153.00	153.50	9,637
2023-08-23	151.50	153.00	151.50	153.00	11,488
2023-08-22	151.50	151.50	151.50	151.50	4,882
2023-08-21	152.50	152.50	151.50	151.50	816
2023-08-18	152.50	152.50	152.50	152.50	1,617
2023-08-17	154.50	154.50	152.50	152.50	1,905
2023-08-16	155.50	155.50	154.50	154.50	3,398
2023-08-15	156.50	156.50	155.50	155.50	13,544
2023-08-14	156.50	156.50	156.50	156.50	6,649
2023-08-11	157.50	157.50	156.50	156.50	371,002
2023-08-10	157.50	157.50	157.50	157.50	6,764
2023-08-09	157.50	157.50	157.50	157.50	7,149
2023-08-08	157.00	157.50	157.00	157.50	127,372
2023-08-07	156.50	157.00	156.50	157.00	2,391
2023-08-04	157.50	157.50	156.50	156.50	2,161
2023-08-03	157.00	157.50	157.00	157.50	777,349
2023-08-02	156.50	157.00	156.50	157.00	1,892
2023-08-01	155.50	156.50	155.50	156.50	391,082
2023-07-31	157.00	157.00	155.50	155.50	4,904
2023-07-28	153.50	157.00	153.50	157.00	9,969
2023-07-27	154.50	154.50	153.50	153.50	170,446
2023-07-26	153.50	154.50	153.50	154.50	3,252
2023-07-25	153.00	153.50	153.00	153.50	947,209
2023-07-24	152.50	153.00	152.50	153.00	2,848
2023-07-21	150.00	152.50	150.00	152.50	3,866
2023-07-20	148.50	150.00	148.50	150.00	480,807
2023-07-19	148.50	148.50	148.50	148.50	32,868
2023-07-18	148.50	148.50	148.50	148.50	13,153
2023-07-17	148.50	148.50	148.50	148.50	5,842
2023-07-14	148.50	148.50	148.50	148.50	44,329
2023-07-13	148.50	148.50	148.50	148.50	3,279
2023-07-12	148.00	148.50	148.00	148.50	4,503
2023-07-11	149.50	149.50	148.00	148.00	813,101
2023-07-10	150.00	150.00	149.50	149.50	5,973
2023-07-07	151.50	151.50	150.00	150.00	8,888
2023-07-06	152.00	152.00	151.50	151.50	2,979
2023-07-05	152.50	152.50	152.00	152.00	9,916
2023-07-04	152.50	152.50	152.50	152.50	0
2023-07-03	151.00	152.50	151.00	152.50	2,737
2023-06-30	149.00	151.00	149.00	151.00	8,325
2023-06-29	149.50	149.50	149.00	149.00	2,688
2023-06-28	149.00	149.50	149.00	149.50	3,334
2023-06-27	148.00	149.00	148.00	149.00	4,319
2023-06-26	149.50	149.50	148.00	148.00	3,712
2023-06-23	150.00	150.00	149.50	149.50	4,660
2023-06-22	149.00	150.00	149.00	150.00	3,666
2023-06-21	149.00	149.00	149.00	149.00	3,269
2023-06-20	149.50	149.50	149.00	149.00	11,801
2023-06-19	150.00	150.00	149.50	149.50	52
2023-06-16	147.50	150.00	147.50	150.00	6,445
2023-06-15	146.50	147.50	146.50	147.50	9,677
2023-06-14	145.00	146.50	145.00	146.50	3,218
2023-06-13	145.50	145.50	145.00	145.00	5,599
2023-06-12	145.50	145.50	145.50	145.50	31,159
2023-06-09	145.50	145.50	145.50	145.50	3,557
2023-06-08	144.00	145.50	144.00	145.50	660,866
2023-06-07	144.00	144.00	144.00	144.00	4,455
2023-06-06	146.50	146.50	144.00	144.00	6,559
2023-06-05	146.00	146.50	146.00	146.50	3,863
2023-06-02	143.50	146.00	143.50	146.00	4,331
2023-06-01	143.00	143.50	143.00	143.50	331,948
2023-05-31	143.00	143.00	143.00	143.00	28,723
2023-05-30	145.00	145.00	143.00	143.00	6,588
2023-05-29	145.00	145.00	145.00	145.00	0
2023-05-26	145.50	145.50	145.00	145.00	7,069
2023-05-25	146.50	146.50	145.50	145.50	3,770
2023-05-24	148.00	148.00	146.50	146.50	3,526
2023-05-23	149.50	149.50	148.00	148.00	6,338
2023-05-22	152.50	152.50	149.50	149.50	74,311
2023-05-19	152.50	152.50	152.50	152.50	3,285
2023-05-18	154.50	154.50	152.50	152.50	29,315
2023-05-17	156.50	156.50	154.50	154.50	15,589
2023-05-16	155.50	156.50	155.50	156.50	2,538
2023-05-15	154.50	155.50	154.50	155.50	1,986
2023-05-12	153.50	154.50	153.50	154.50	4,279
2023-05-11	153.50	153.50	153.50	153.50	3,480
2023-05-10	154.50	154.50	153.50	153.50	7,170
2023-05-09	156.50	156.50	154.50	154.50	407,923
2023-05-08	156.50	156.50	156.50	156.50	0
2023-05-05	155.50	156.50	155.50	156.50	3,737
2023-05-04	156.50	156.50	155.50	155.50	3,674
2023-05-03	155.50	156.50	155.50	156.50	6,463
2023-05-02	156.50	156.50	155.50	155.50	950,948
2023-05-01	156.50	156.50	156.50	156.50	0
2023-04-28	155.50	156.50	155.50	156.50	37,431
2023-04-27	155.50	155.50	155.50	155.50	234,238
2023-04-26	157.50	157.50	155.50	155.50	8,350
2023-04-25	156.50	157.50	156.50	157.50	17,672
2023-04-24	156.50	156.50	156.50	156.50	10,052
2023-04-21	151.00	156.50	151.00	156.50	31,192
2023-04-20	150.50	151.00	150.50	151.00	4,429
2023-04-19	150.50	150.50	150.50	150.50	6,924
2023-04-18	150.50	150.50	150.50	150.50	25,748
2023-04-17	150.50	150.50	150.50	150.50	8,046
2023-04-14	150.50	150.50	150.50	150.50	2,933
2023-04-13	151.50	151.50	150.50	150.50	103,339
2023-04-12	151.50	151.50	151.50	151.50	452,713
2023-04-11	152.00	152.00	151.50	151.50	38,819
2023-04-10	152.00	152.00	152.00	152.00	0
2023-04-07	152.00	152.00	152.00	152.00	0
2023-04-06	152.00	152.00	152.00	152.00	3,651
2023-04-05	151.00	152.00	151.00	152.00	3,280
2023-04-04	149.50	151.00	149.50	151.00	278,652
2023-04-03	147.57	149.50	147.57	149.50	2,877
2023-03-31	146.68	147.57	146.68	147.57	17,257
2023-03-30	146.82	146.82	146.68	146.68	6,502
2023-03-29	146.43	146.82	146.43	146.82	34,438
2023-03-28	146.61	146.61	146.43	146.43	3,092
2023-03-27	145.73	146.61	145.73	146.61	244,034
2023-03-24	144.91	145.73	144.91	145.73	2,277
2023-03-23	145.23	145.23	144.91	144.91	270,797
2023-03-22	143.40	145.23	143.40	145.23	10,224
2023-03-21	144.42	144.42	143.40	143.40	222,075
2023-03-20	143.13	144.42	143.13	144.42	189,182
2023-03-17	142.18	143.13	142.18	143.13	555,949
2023-03-16	140.49	142.18	140.49	142.18	8,485
2023-03-15	139.05	140.49	139.05	140.49	12,638
2023-03-14	139.46	139.46	139.05	139.05	9,362
2023-03-13	137.15	139.46	137.15	139.46	13,641
2023-03-10	137.21	137.21	137.15	137.15	8,133
2023-03-09	137.15	137.21	137.15	137.21	271,027
2023-03-08	138.28	138.28	137.15	137.15	356,830
2023-03-07	140.13	140.13	138.28	138.28	21,241
2023-03-06	140.44	140.44	140.13	140.13	8,575
2023-03-03	139.02	140.44	139.02	140.44	4,215
2023-03-02	136.97	139.02	136.97	139.02	55,272
2023-03-01	138.10	138.10	136.97	136.97	5,275
2023-02-28	139.07	139.07	138.10	138.10	7,116
2023-02-27	138.71	139.07	138.71	139.07	44,406
2023-02-24	139.91	139.91	138.71	138.71	42,516
2023-02-23	141.14	141.14	139.91	139.91	566,487
2023-02-22	139.88	141.14	139.88	141.14	600,055
2023-02-21	139.72	139.88	139.72	139.88	18,890
2023-02-20	138.28	139.72	138.28	139.72	800
2023-02-17	137.73	138.28	137.73	138.28	2,356
2023-02-16	138.50	138.50	137.73	137.73	2,316
2023-02-15	139.04	139.04	138.50	138.50	1,910
2023-02-14	139.80	139.80	139.04	139.04	2,913
2023-02-13	137.38	139.80	137.38	139.80	10,310
2023-02-10	138.01	138.01	137.38	137.38	2,700
2023-02-09	138.56	138.56	138.56	138.01	18,693
2023-02-08	140.21	140.21	139.03	139.03	423,795
2023-02-07	142.15	142.15	140.21	140.21	224,115
2023-02-06	142.09	142.15	142.09	142.15	2,825
2023-02-03	142.19	142.19	142.09	142.09	5,031
2023-02-02	142.21	142.21	142.19	142.19	533,245
2023-02-01	141.31	142.21	141.31	142.21	482,194
2023-01-31	140.80	141.31	140.80	141.31	185,166
2023-01-30	140.07	140.80	140.07	140.80	103,041
2023-01-27	141.05	141.05	140.07	140.07	41,523
2023-01-26	139.48	141.05	139.48	141.05	22,188
2023-01-25	141.73	141.73	139.48	139.48	552,461
2023-01-24	142.21	142.21	141.73	141.73	21,659
2023-01-23	142.28	142.28	142.21	142.21	130,700
2023-01-20	145.28	145.28	142.28	142.28	91,021
2023-01-19	150.01	150.01	145.28	145.28	11,070
2023-01-18	150.01	150.01	150.01	150.01	2,234,449
2023-01-17	150.01	150.01	150.01	150.01	32,422
2023-01-16	150.01	150.01	150.01	150.01	0
2023-01-13	150.01	150.01	150.01	150.01	2,882
2023-01-12	149.97	150.01	149.97	150.01	726,897
2023-01-11	151.72	151.72	149.97	149.97	2,897
2023-01-10	154.79	154.79	151.72	151.72	1,122
2023-01-09	153.79	154.79	153.79	154.79	1,817
2023-01-06	150.89	153.79	150.89	153.79	2,489
2023-01-05	152.09	152.09	150.89	150.89	796
2023-01-04	149.72	152.09	149.72	152.09	2,726
2023-01-03	152.27	152.27	149.72	149.72	3,338
2023-01-02	152.27	152.27	152.27	152.27	0
2022-12-30	152.19	152.27	152.19	152.27	2,217
2022-12-29	152.99	152.99	152.19	152.19	694
2022-12-28	152.37	152.99	152.37	152.99	1,933
2022-12-27	152.37	152.37	152.37	152.37	0
2022-12-26	152.37	152.37	152.37	152.37	0
2022-12-23	151.69	152.37	151.69	152.37	1,171
2022-12-22	152.48	152.48	151.69	151.69	534
2022-12-21	149.87	152.48	149.87	152.48	2,204
2022-12-20	150.69	150.69	149.87	149.87	2,231
2022-12-19	150.58	150.69	150.58	150.69	1,861
2022-12-16	150.00	150.58	150.00	150.58	1,552
2022-12-15	154.07	154.07	150.00	150.00	1,476
2022-12-14	152.48	154.07	152.48	154.07	19,672
2022-12-13	151.37	152.48	151.37	152.48	4,483
2022-12-12	151.37	151.37	151.37	151.37	5,493
2022-12-09	150.73	151.37	150.73	151.37	1,944
2022-12-08	149.29	150.73	149.29	150.73	2,513
2022-12-07	148.52	149.29	148.52	149.29	1,427
2022-12-06	149.41	149.41	148.52	148.52	5,970
2022-12-05	150.24	150.24	149.41	149.41	2,293
2022-12-02	148.75	150.24	148.75	150.24	3,282
2022-12-01	145.90	148.75	145.90	148.75	30,604
2022-11-30	144.65	145.90	144.65	145.90	1,655
2022-11-29	146.64	146.64	144.65	144.65	827
2022-11-28	146.53	146.64	146.53	146.64	4,705
2022-11-25	146.53	146.53	146.53	146.53	39,996
2022-11-24	146.23	146.53	146.23	146.53	0
2022-11-23	145.43	146.23	145.43	146.23	3,240
2022-11-22	142.24	145.43	142.24	145.43	51,649
2022-11-21	142.24	142.24	142.24	142.24	1,952
2022-11-18	140.46	142.24	140.46	142.24	3,485
2022-11-17	141.79	141.79	140.46	140.46	3,968
2022-11-16	141.53	141.79	141.53	141.79	4,546
2022-11-15	141.33	141.53	141.33	141.53	3,541
2022-11-14	139.89	141.33	139.89	141.33	3,281
2022-11-11	139.57	139.89	139.57	139.89	4,380
2022-11-10	137.44	139.57	137.44	139.57	4,211
2022-11-09	136.96	137.44	136.96	137.44	1,452,233
2022-11-08	135.71	136.96	135.71	136.96	914
2022-11-07	133.13	135.71	133.13	135.71	3,649
2022-11-04	132.06	133.13	132.06	133.13	10,807
2022-11-03	134.45	134.45	132.06	132.06	7,821
2022-11-02	134.45	134.45	134.45	134.45	321,957
2022-11-01	135.15	135.15	134.45	134.45	1,211
2022-10-31	134.19	135.15	134.19	135.15	1,941
2022-10-28	132.59	134.19	132.59	134.19	4,292
2022-10-27	131.36	132.59	131.36	132.59	89,899
2022-10-26	130.21	131.36	130.21	131.36	15,636
2022-10-25	129.26	130.21	129.26	130.21	268,982
2022-10-24	127.49	129.26	127.49	129.26	4,016
2022-10-21	127.90	127.90	127.49	127.49	599,048
2022-10-20	125.41	127.90	125.41	127.90	2,278
2022-10-19	125.41	125.41	125.41	125.41	8,227
2022-10-18	125.41	125.41	125.41	125.41	2,679
2022-10-17	125.41	125.41	125.41	125.41	308,920
2022-10-14	125.41	125.41	125.41	125.41	4,197
2022-10-13	125.24	125.41	125.24	125.41	4,485
2022-10-12	123.29	125.24	123.29	125.24	60,963
2022-10-11	123.29	123.29	123.29	123.29	868
2022-10-10	125.20	125.20	123.29	123.29	5,962
2022-10-07	128.07	128.07	125.20	125.20	484,645
2022-10-06	128.27	128.27	128.07	128.07	1,417
2022-10-05	130.09	130.09	128.27	128.27	109,993
2022-10-04	128.03	130.09	128.03	130.09	564,351
2022-10-03	128.26	128.26	128.03	128.03	5,227
2022-09-30	130.46	130.46	128.26	128.26	9,115
2022-09-29	131.59	131.59	130.46	130.46	10,589
2022-09-28	133.84	133.84	131.59	131.59	3,092
2022-09-27	135.97	135.97	133.84	133.84	79,569
2022-09-26	135.65	135.97	135.65	135.97	1,604
2022-09-23	136.03	136.03	135.65	135.65	7,059
2022-09-22	137.38	137.38	136.03	136.03	282,909
2022-09-21	137.33	137.38	137.33	137.38	28,420
2022-09-20	137.73	137.73	137.33	137.33	965,082
2022-09-19	137.73	137.73	137.73	137.73	0
2022-09-16	137.89	137.89	137.73	137.73	100,555
2022-09-15	138.27	138.27	137.89	137.89	5,816
2022-09-14	139.29	139.29	138.27	138.27	1,964
2022-09-13	139.19	139.29	139.19	139.29	8,254
2022-09-12	139.19	139.19	139.19	139.19	3,789
2022-09-09	138.37	139.19	138.37	139.19	304,960
2022-09-08	137.34	138.37	137.34	138.37	3,988
2022-09-07	137.09	137.34	137.09	137.34	985
2022-09-06	140.35	140.35	137.09	137.09	4,573
2022-09-05	140.35	140.35	140.35	140.35	0
2022-09-02	138.98	140.35	138.98	140.35	4,949
2022-09-01	139.86	139.86	138.98	138.98	2,448
2022-08-31	141.24	141.24	139.86	139.86	2,501
2022-08-30	144.39	144.39	141.24	141.24	417
2022-08-29	144.39	144.39	144.39	144.39	0
2022-08-26	145.31	145.31	144.39	144.39	1,141
2022-08-25	146.79	146.79	145.31	145.31	2,724
2022-08-24	147.17	147.17	146.79	146.79	25,796
2022-08-23	149.71	149.71	147.17	147.17	5,926
2022-08-22	149.81	149.81	149.71	149.71	32,761
2022-08-19	149.52	149.81	149.52	149.81	4,238
2022-08-18	149.60	149.60	149.52	149.52	793
2022-08-17	150.18	150.18	149.60	149.60	28,755
2022-08-16	147.95	150.18	147.95	150.18	516,020
2022-08-15	146.12	147.95	146.12	147.95	2,450
2022-08-12	145.69	146.12	145.69	146.12	4,171
2022-08-11	145.69	145.69	145.69	145.69	3,981
2022-08-10	145.66	145.69	145.66	145.69	1,122
2022-08-09	145.72	145.72	145.66	145.66	741,377
2022-08-08	143.62	145.72	143.62	145.72	767,489
2022-08-05	144.60	144.60	143.62	143.62	6,278
2022-08-04	143.38	144.60	143.38	144.60	24,943
2022-08-03	142.54	143.38	142.54	143.38	103,134
2022-08-02	139.51	142.54	139.51	142.54	9,792
2022-08-01	139.51	139.51	139.51	139.51	13,140
2022-07-29	146.26	146.26	139.51	139.51	37,924
2022-07-28	144.18	146.26	144.18	146.26	1,500
2022-07-27	142.01	144.18	142.01	144.18	475
2022-07-26	143.96	143.96	142.01	142.01	5,416
2022-07-25	142.09	143.96	142.09	143.96	41,677
2022-07-22	139.23	142.09	139.23	142.09	1,892
2022-07-21	144.54	144.54	139.23	139.23	2,086
2022-07-20	144.54	144.54	144.54	144.54	3,613
2022-07-19	144.54	144.54	144.54	144.54	728
2022-07-18	144.54	144.54	144.54	144.54	820
2022-07-15	144.54	144.54	144.54	144.54	1,095
2022-07-14	145.79	145.79	144.54	144.54	873
2022-07-13	146.23	146.23	145.79	145.79	457,928
2022-07-12	145.95	146.23	145.95	146.23	88,406
2022-07-11	145.91	145.95	145.91	145.95	5,981
2022-07-08	145.06	145.91	145.06	145.91	1,217
2022-07-07	146.23	146.23	145.06	145.06	809
2022-07-06	143.38	146.23	143.38	146.23	5,112
2022-07-05	145.57	145.57	143.38	143.38	51,466
2022-07-04	144.27	145.57	144.27	145.57	0
2022-07-01	142.19	144.27	142.19	144.27	1,866
2022-06-30	141.88	142.19	141.88	142.19	2,619
2022-06-29	141.67	141.88	141.67	141.88	728
2022-06-28	144.53	144.53	141.67	141.67	7,272
2022-06-27	144.53	144.53	144.53	144.53	2,970
2022-06-24	141.39	144.53	141.39	144.53	7,841
2022-06-23	138.45	141.39	138.45	141.39	2,155
2022-06-22	135.22	138.45	135.22	138.45	2,326
2022-06-21	133.54	135.22	133.54	135.22	4,798
2022-06-20	133.45	133.54	133.45	133.54	0
2022-06-17	133.62	133.62	133.45	133.45	3,507
2022-06-16	130.49	133.62	130.49	133.62	39,833
2022-06-15	134.10	134.10	130.49	130.49	1,590
2022-06-14	139.80	139.80	134.10	134.10	3,331
2022-06-13	142.11	142.11	139.80	139.80	7,378
2022-06-10	144.90	144.90	142.11	142.11	3,029
2022-06-09	145.89	145.89	144.90	144.90	3,610
2022-06-08	145.54	145.89	145.54	145.89	3,457
2022-06-07	146.31	146.31	145.54	145.54	698
2022-06-06	145.34	146.31	145.34	146.31	7,664
2022-06-03	145.34	145.34	145.34	145.34	0
2022-06-02	145.34	145.34	145.34	145.34	0
2022-06-01	147.77	147.77	145.34	145.34	8,217
2022-05-31	149.69	149.69	147.77	147.77	16,115
2022-05-30	147.88	149.69	147.88	149.69	0
2022-05-27	146.61	147.88	146.61	147.88	2,232
2022-05-26	145.18	146.61	145.18	146.61	1,460
2022-05-25	145.18	145.18	145.18	145.18	2,441
2022-05-24	144.69	145.18	144.69	145.18	1,425
2022-05-23	139.93	144.69	139.93	144.69	2,653
2022-05-20	141.99	141.99	139.93	139.93	6,941
2022-05-19	149.78	149.78	141.99	141.99	5,753
2022-05-18	156.16	156.16	149.78	149.78	5,591
2022-05-17	154.03	156.16	154.03	156.16	2,307
2022-05-16	152.53	154.03	152.53	154.03	4,113
2022-05-13	151.54	152.53	151.54	152.53	1,708
2022-05-12	155.52	155.52	151.54	151.54	3,899
2022-05-11	155.29	155.52	155.29	155.52	16,012
2022-05-10	155.94	155.94	155.29	155.29	2,843
2022-05-09	155.29	155.94	155.29	155.94	3,683
2022-05-06	155.60	155.60	155.29	155.29	4,101
2022-05-05	156.68	156.68	155.60	155.60	82,754
2022-05-04	157.44	157.44	156.68	156.68	388,080
2022-05-03	159.02	159.02	159.02	157.44	8,486
2022-05-02	161.64	161.64	161.64	161.64	0
2022-04-29	161.29	161.64	161.29	161.64	1,106
2022-04-28	161.11	161.29	161.11	161.29	10,902
2022-04-27	161.95	161.95	161.11	161.11	450,744
2022-04-26	160.34	161.95	160.34	161.95	1,260,994
2022-04-25	161.90	161.90	160.34	160.34	55,091
2022-04-22	163.99	163.99	161.90	161.90	19,355
2022-04-21	163.76	163.99	163.76	163.99	1,307
2022-04-20	157.88	163.76	157.88	163.76	2,188
2022-04-19	159.81	159.81	157.88	157.88	2,369
2022-04-18	159.81	159.81	159.81	159.81	0
2022-04-15	159.81	159.81	159.81	159.81	0
2022-04-14	159.58	159.81	159.58	159.81	282,885
2022-04-13	159.90	159.90	159.58	159.58	7,207
2022-04-12	159.92	159.92	159.90	159.90	888,248
2022-04-11	160.11	160.11	159.92	159.92	2,663
2022-04-08	158.22	160.11	158.22	160.11	17,828
2022-04-07	155.77	158.22	155.77	158.22	10,569
2022-04-06	156.53	156.53	155.77	155.77	15,175
2022-04-05	152.56	156.53	152.56	156.53	6,449
2022-04-04	154.00	154.00	152.56	152.56	1,441
2022-04-01	154.50	154.50	154.00	154.00	2,896
2022-03-31	153.50	154.50	153.50	154.50	2,045
2022-03-30	156.00	156.00	153.50	153.50	62,468
2022-03-29	154.50	156.00	154.50	156.00	629
2022-03-28	153.00	154.50	153.00	154.50	2,910
2022-03-25	151.00	153.00	151.00	153.00	4,670
2022-03-24	152.50	152.50	151.00	151.00	1,027
2022-03-23	152.00	152.50	152.00	152.50	20,511
2022-03-22	150.50	152.00	150.50	152.00	5,824
2022-03-21	150.50	150.50	150.50	150.50	799
2022-03-18	151.50	151.50	150.50	150.50	332,916
2022-03-17	150.50	151.50	150.50	151.50	365
2022-03-16	150.00	150.50	150.00	150.50	1,878
2022-03-15	147.00	150.00	147.00	150.00	5,066
2022-03-14	147.00	147.00	147.00	147.00	1,986
2022-03-11	146.50	147.00	146.50	147.00	4,485
2022-03-10	149.00	149.00	146.50	146.50	8,273
2022-03-09	147.50	149.00	147.50	149.00	714
2022-03-08	153.00	153.00	147.50	147.50	12,741
2022-03-07	154.50	154.50	153.00	153.00	13,652
2022-03-04	155.50	155.50	154.50	154.50	859
2022-03-03	154.50	155.50	154.50	155.50	879
2022-03-02	155.00	155.00	154.50	154.50	1,322
2022-03-01	157.50	157.50	155.00	155.00	1,151
2022-02-28	156.50	157.50	156.50	157.50	1,454
2022-02-25	151.50	156.50	151.50	156.50	121,431
2022-02-24	158.00	158.00	151.50	151.50	275,350
2022-02-23	160.50	160.50	158.00	158.00	18,242
2022-02-22	159.00	160.50	159.00	160.50	255,969
2022-02-21	161.50	161.50	159.00	159.00	0
2022-02-18	158.50	161.50	158.50	161.50	2,677
2022-02-17	158.00	158.50	158.00	158.50	12,896
2022-02-16	159.00	159.00	158.00	158.00	78,090
2022-02-15	155.50	159.00	155.50	159.00	4,417
2022-02-14	158.00	158.00	155.50	155.50	13,096
2022-02-11	159.00	159.00	158.00	158.00	2,374
2022-02-10	159.00	159.00	159.00	159.00	11,592
2022-02-09	161.00	161.00	160.00	160.00	109,757
2022-02-08	161.50	161.50	161.50	161.50	1,461
2022-02-07	164.00	164.00	161.50	161.50	1,493
2022-02-04	164.00	164.00	164.00	164.00	4,154
2022-02-03	161.50	164.00	161.50	164.00	1,418
2022-02-02	160.50	161.50	160.50	161.50	934,470
2022-02-01	160.50	160.50	160.50	160.50	1,507
2022-01-31	159.50	160.50	159.50	160.50	2,308
2022-01-28	161.50	161.50	159.50	159.50	2,306
2022-01-27	160.50	161.50	160.50	161.50	7,622
2022-01-26	161.00	161.00	160.50	160.50	562,472
2022-01-25	163.50	163.50	161.00	161.00	2,849
2022-01-24	164.50	164.50	163.50	163.50	7,593
2022-01-21	164.50	164.50	164.50	164.50	4,709
2022-01-20	163.50	164.50	163.50	164.50	6,183
2022-01-19	157.00	163.50	157.00	163.50	5,736
2022-01-18	160.50	160.50	157.00	157.00	7,176
2022-01-17	159.00	160.50	159.00	160.50	0
2022-01-14	160.50	160.50	159.00	159.00	29,707
2022-01-13	159.00	160.50	159.00	160.50	7,309
2022-01-12	159.00	159.00	159.00	159.00	34,602
2022-01-11	163.00	163.00	159.00	159.00	2,884
2022-01-10	163.00	163.00	163.00	163.00	26,663
2022-01-07	165.50	165.50	163.00	163.00	2,118
2022-01-06	166.50	166.50	165.50	165.50	147,232
2022-01-05	164.50	166.50	164.50	166.50	77,009
2022-01-04	162.50	164.50	162.50	164.50	7,363
2022-01-03	162.50	162.50	162.50	162.50	0
2021-12-31	162.50	162.50	162.50	162.50	268
2021-12-30	164.00	164.00	162.50	162.50	3,731
2021-12-29	161.00	164.00	161.00	164.00	1,343
2021-12-28	161.00	161.00	161.00	161.00	0
2021-12-27	161.00	161.00	161.00	161.00	0
2021-12-24	161.00	161.00	161.00	161.00	0
2021-12-23	160.00	161.00	160.00	161.00	3,580
2021-12-22	158.50	160.00	158.50	160.00	3,328
2021-12-21	159.50	159.50	158.50	158.50	9,850
2021-12-20	159.50	159.50	159.50	159.50	198,272
2021-12-17	160.50	160.50	159.50	159.50	149,321
2021-12-16	159.50	160.50	159.50	160.50	1,505
2021-12-15	158.00	159.50	158.00	159.50	1,579
2021-12-14	156.50	158.00	156.50	158.00	6,773
2021-12-13	155.00	156.50	155.00	156.50	2,023
2021-12-10	154.00	155.00	154.00	155.00	2,334
2021-12-09	151.50	154.00	151.50	154.00	1,380
2021-12-08	153.00	153.00	151.50	151.50	1,599
2021-12-07	152.50	153.00	152.50	153.00	12,489
2021-12-06	150.00	152.50	150.00	152.50	1,843
2021-12-03	148.00	150.00	148.00	150.00	2,640
2021-12-02	147.50	148.00	147.50	148.00	1,780
2021-12-01	148.50	148.50	147.50	147.50	2,494
2021-11-30	150.00	150.00	148.50	148.50	6,377
2021-11-29	148.50	150.00	148.50	150.00	4,119
2021-11-26	149.00	149.00	148.50	148.50	36,212
2021-11-25	149.50	149.50	149.00	149.00	0
2021-11-24	149.00	149.50	149.00	149.50	742
2021-11-23	149.00	149.00	149.00	149.00	55,160
2021-11-22	148.00	149.00	148.00	149.00	8,051
2021-11-19	147.50	148.00	147.50	148.00	2,357
2021-11-18	148.00	148.00	147.50	147.50	1,308
2021-11-17	148.00	148.00	148.00	148.00	41,244
2021-11-16	149.00	149.00	148.00	148.00	1,921
2021-11-15	148.00	149.00	148.00	149.00	3,190
2021-11-12	146.50	148.00	146.50	148.00	7,553
2021-11-11	148.00	148.00	146.50	146.50	2,945
2021-11-10	145.50	148.00	145.50	148.00	3,896
2021-11-09	146.00	146.00	145.50	145.50	1,415
2021-11-08	147.50	147.50	146.00	146.00	26,129
2021-11-05	145.00	147.50	145.00	147.50	57,683
2021-11-04	145.00	145.00	145.00	145.00	123,340
2021-11-03	144.00	145.00	144.00	145.00	965
2021-11-02	142.00	144.00	142.00	144.00	4,446
2021-11-01	148.00	148.00	143.00	142.00	852
2021-10-29	143.00	144.50	143.00	144.50	1,875
2021-10-28	144.50	144.50	143.00	143.00	929
2021-10-27	142.50	144.50	142.50	144.50	5,721
2021-10-26	140.50	142.50	140.50	142.50	2,994
2021-10-25	141.00	141.00	140.50	140.50	1,127
2021-10-22	141.00	141.00	141.00	141.00	33,053
2021-10-21	141.50	141.50	141.00	141.00	1,230
2021-10-20	140.00	141.50	140.00	141.50	9,303
2021-10-19	143.50	143.50	140.00	140.00	1,758
2021-10-18	144.50	144.50	143.50	143.50	1,433
2021-10-15	144.00	144.50	144.00	144.50	637
2021-10-14	143.00	144.00	143.00	144.00	4,582
2021-10-13	143.00	143.00	143.00	143.00	3,196
2021-10-12	142.50	143.00	142.50	143.00	1,471
2021-10-11	142.50	142.50	142.50	142.50	772
2021-10-08	142.50	142.50	142.50	142.50	426
2021-10-07	139.50	142.50	139.50	142.50	318,222
2021-10-06	141.00	141.00	139.50	139.50	499
2021-10-05	138.50	141.00	138.50	141.00	26,558
2021-10-04	140.50	140.50	138.50	138.50	789
2021-10-01	143.00	143.00	140.50	140.50	599
2021-09-30	142.00	143.00	142.00	143.00	620
2021-09-29	141.00	142.00	141.00	142.00	985
2021-09-28	143.00	143.00	141.00	141.00	1,360
2021-09-27	144.00	144.00	143.00	143.00	1,228
2021-09-24	145.00	145.00	144.00	144.00	522,105
2021-09-23	144.50	145.00	144.50	145.00	16,006
2021-09-22	145.50	145.50	144.50	144.50	15,424
2021-09-21	144.50	145.50	144.50	145.50	755
2021-09-20	146.50	146.50	144.50	144.50	18,608
2021-09-17	143.50	146.50	143.50	146.50	1,660
2021-09-16	146.00	146.00	143.50	143.50	3,279
2021-09-15	146.00	146.00	146.00	146.00	9,579
2021-09-14	146.50	146.50	146.00	146.00	1,030
2021-09-13	144.50	146.50	144.50	146.50	12,286
2021-09-10	144.50	144.50	144.50	144.50	3,808
2021-09-09	145.00	145.00	144.50	144.50	4,294
2021-09-08	144.50	145.00	144.50	145.00	1,589
2021-09-07	145.00	145.00	144.50	144.50	26,923
2021-09-06	145.00	145.00	145.00	145.00	0
2021-09-03	144.00	145.00	144.00	145.00	1,485
2021-09-02	144.50	144.50	144.00	144.00	1,521
2021-09-01	144.50	144.50	144.50	144.50	2,528
2021-08-31	143.00	144.50	143.00	144.50	805
2021-08-30	143.00	143.00	143.00	143.00	0
2021-08-27	142.00	143.00	142.00	143.00	148,874
2021-08-26	143.00	143.00	142.00	142.00	4,095
2021-08-25	143.00	143.00	143.00	143.00	1,634
2021-08-24	145.50	145.50	143.00	143.00	2,264
2021-08-23	145.00	145.50	145.00	145.50	1,575
2021-08-20	145.00	145.00	145.00	145.00	2,324
2021-08-19	144.50	145.00	144.50	145.00	2,331
2021-08-18	147.00	147.00	144.50	144.50	1,792
2021-08-17	144.50	147.00	144.50	147.00	14,217
2021-08-16	143.50	144.50	143.50	144.50	2,023
2021-08-13	142.50	143.50	142.50	143.50	3,912
2021-08-12	144.50	144.50	142.50	142.50	481
2021-08-11	142.00	144.50	142.00	144.50	1,320
2021-08-10	142.00	142.00	142.00	142.00	2,515
2021-08-09	141.50	142.00	141.50	142.00	1,091
2021-08-06	142.00	142.00	141.50	141.50	1,158
2021-08-05	142.50	142.50	142.00	142.00	21,659
2021-08-04	142.50	142.50	142.50	142.50	1,335
2021-08-03	142.00	142.50	142.00	142.50	3,798
2021-08-02	144.00	144.00	142.00	142.00	6,231
2021-07-30	139.00	144.00	139.00	144.00	14,697
2021-07-29	139.50	139.50	139.00	139.00	1,757
2021-07-28	141.00	141.00	139.50	139.50	2,649
2021-07-27	140.50	141.00	140.50	141.00	333,339
2021-07-26	139.50	140.50	139.50	140.50	2,472
2021-07-23	138.50	139.50	138.50	139.50	3,064
2021-07-22	139.50	139.50	138.50	138.50	2,018
2021-07-21	140.50	140.50	139.50	139.50	3,721
2021-07-20	139.50	140.50	139.50	140.50	4,150
2021-07-19	139.50	139.50	139.50	139.50	5,956
2021-07-16	137.50	139.50	137.50	139.50	2,001
2021-07-15	137.50	137.50	137.50	137.50	3,726
2021-07-14	137.50	137.50	137.50	137.50	1,670
2021-07-13	137.00	137.50	137.00	137.50	35,725
2021-07-12	137.50	137.50	137.00	137.00	784
2021-07-09	136.50	137.50	136.50	137.50	373
2021-07-08	137.50	137.50	136.50	136.50	306,406
2021-07-07	135.50	137.50	135.50	137.50	6,175
2021-07-06	136.00	136.00	135.50	135.50	3,556
2021-07-05	136.50	136.50	136.00	136.00	0
2021-07-02	135.50	136.50	135.50	136.50	550
2021-07-01	134.50	135.50	134.50	135.50	841
2021-06-30	135.00	135.00	134.50	134.50	1,691
2021-06-29	135.50	135.50	135.00	135.00	15,531
2021-06-28	134.00	135.50	134.00	135.50	3,395
2021-06-25	133.00	134.00	133.00	134.00	914
2021-06-24	133.00	133.00	133.00	133.00	21,591
2021-06-23	133.50	133.50	133.00	133.00	8,997
2021-06-22	133.00	133.50	133.00	133.50	946
2021-06-21	132.00	133.00	132.00	133.00	1,669
2021-06-18	133.00	133.00	132.00	132.00	2,759
2021-06-17	134.50	134.50	133.00	133.00	1,234
2021-06-16	135.50	135.50	134.50	134.50	362
2021-06-15	135.00	135.50	135.00	135.50	1,280
2021-06-14	134.50	135.00	134.50	135.00	15,594
2021-06-11	136.00	136.00	134.50	134.50	3,073
2021-06-10	135.00	136.00	135.00	136.00	1,446
2021-06-09	135.00	135.00	135.00	135.00	3,569
2021-06-08	135.50	135.50	135.00	135.00	289
2021-06-07	136.50	136.50	135.50	135.50	1,552
2021-06-04	135.00	136.50	135.00	136.50	1,253
2021-06-03	133.00	135.00	133.00	135.00	1,781
2021-06-02	134.50	134.50	133.00	133.00	950
2021-06-01	135.50	135.50	134.50	134.50	2,434
2021-05-28	137.50	137.50	135.50	135.50	11,833
2021-05-27	138.50	138.50	137.50	137.50	61,525
2021-05-26	137.50	138.50	137.50	138.50	2,040
2021-05-25	138.50	138.50	137.50	137.50	28,928
2021-05-24	138.50	138.50	138.50	138.50	288,411
2021-05-21	137.50	138.50	137.50	138.50	120,113
2021-05-20	136.00	137.50	136.00	137.50	2,815
2021-05-19	136.50	136.50	136.00	136.00	1,588
2021-05-18	137.50	137.50	136.50	136.50	6,950
2021-05-17	138.50	138.50	137.50	137.50	6,797
2021-05-14	137.50	138.50	137.50	138.50	2,767
2021-05-13	136.50	137.50	136.50	137.50	1,999
2021-05-12	137.50	137.50	136.50	136.50	944
2021-05-11	138.00	138.00	137.50	137.50	2,136
2021-05-10	135.50	138.00	135.50	138.00	6,106
2021-05-07	134.50	135.50	134.50	135.50	1,556
2021-05-06	134.00	134.50	134.00	134.50	302,741
2021-05-05	135.00	135.00	134.00	134.00	3,883
2021-05-04	133.00	135.00	133.00	135.00	1,866
2021-04-30	132.00	133.00	132.00	133.00	2,548
2021-04-29	131.00	132.00	131.00	132.00	2,256
2021-04-28	131.00	131.00	131.00	131.00	49,640
2021-04-27	132.00	132.00	131.00	131.00	1,677
2021-04-26	134.50	134.50	132.00	132.00	3,226
2021-04-23	134.50	134.50	134.50	134.50	1,588
2021-04-22	137.00	137.00	134.50	134.50	4,466
2021-04-21	138.50	138.50	137.00	137.00	18,049
2021-04-20	137.00	138.50	137.00	138.50	8,020
2021-04-19	137.50	137.50	137.00	137.00	11,787
2021-04-16	137.50	137.50	137.50	137.50	2,789
2021-04-15	135.50	137.50	135.50	137.50	16,700
2021-04-14	136.00	136.00	135.50	135.50	31,390
2021-04-13	136.50	136.50	136.00	136.00	6,261
2021-04-12	136.50	136.50	136.50	136.50	20,744
2021-04-09	137.00	137.00	136.50	136.50	12,007
2021-04-08	136.50	137.00	136.50	137.00	15,981
2021-04-07	136.50	136.50	136.50	136.50	6,437
2021-04-06	134.50	136.50	134.50	136.50	2,220
2021-04-01	136.22	136.22	134.50	134.50	12,455
2021-03-31	135.40	136.22	135.40	136.22	4,894
2021-03-30	136.62	136.62	135.40	135.40	6,238
2021-03-29	133.48	136.62	133.48	136.62	9,327
2021-03-26	132.71	133.48	132.71	133.48	14,776
2021-03-25	132.58	132.71	132.58	132.71	3,981
2021-03-24	132.52	132.58	132.52	132.58	5,166
2021-03-23	130.45	132.52	130.45	132.52	5,056
2021-03-22	128.76	130.45	128.76	130.45	21,669
2021-03-19	127.67	128.76	127.67	128.76	3,310
2021-03-18	129.67	129.67	127.67	127.67	2,474
2021-03-17	129.59	129.67	129.59	129.67	22,908
2021-03-16	128.53	129.59	128.53	129.59	7,691
2021-03-15	128.03	128.53	128.03	128.53	18,739
2021-03-12	127.57	128.03	127.57	128.03	2,509
2021-03-11	127.90	127.90	127.57	127.57	11,012
2021-03-10	127.11	127.90	127.11	127.90	74,694
2021-03-09	126.96	127.11	126.96	127.11	3,581
2021-03-08	125.44	126.96	125.44	126.96	48,983
2021-03-05	124.11	125.44	124.11	125.44	1,352
2021-03-04	123.16	124.11	123.16	124.11	2,098
2021-03-03	124.14	124.14	123.16	123.16	541
2021-03-02	124.81	124.81	124.14	124.14	1,035
2021-03-01	123.48	124.81	123.48	124.81	4,739
2021-02-26	127.84	127.84	123.48	123.48	6,866
2021-02-25	134.00	134.00	134.00	127.84	1,848
2021-02-24	128.47	128.47	127.30	127.30	597
2021-02-23	126.79	128.47	126.79	128.47	1,390
2021-02-22	127.83	127.83	126.79	126.79	1,464
2021-02-19	128.73	128.73	127.83	127.83	6,879
2021-02-18	129.23	129.23	128.73	128.73	17,056
2021-02-17	127.11	129.23	127.11	129.23	621
2021-02-16	128.74	128.74	127.11	127.11	16,041
2021-02-15	126.65	128.74	126.65	128.74	0
2021-02-12	128.85	128.85	126.65	126.65	3,403
2021-02-11	128.49	128.85	128.49	128.85	2,080
2021-02-10	128.47	128.49	128.47	128.49	1,519
2021-02-09	128.68	128.68	128.47	128.47	1,812
2021-02-08	129.30	129.30	128.68	128.68	5,213
2021-02-05	128.86	129.30	128.86	129.30	1,878
2021-02-04	128.75	128.86	128.75	128.86	1,816
2021-02-03	130.30	130.30	128.75	128.75	2,409
2021-02-02	129.08	130.30	129.08	130.30	4,213
2021-02-01	129.07	129.08	129.07	129.08	4,581
2021-01-29	131.04	131.04	129.07	129.07	5,308
2021-01-28	132.64	132.64	131.04	131.04	111,692
2021-01-27	132.48	132.64	132.48	132.64	18,695
2021-01-26	132.59	132.59	132.48	132.48	3,961
2021-01-25	131.07	132.59	131.07	132.59	2,719
2021-01-22	130.85	131.07	130.85	131.07	3,279
2021-01-21	131.98	131.98	130.85	130.85	315,978
2021-01-20	134.56	134.56	131.98	131.98	5,371
2021-01-19	134.83	134.83	134.56	134.56	9,535
2021-01-18	136.01	136.01	134.83	134.83	0
2021-01-15	136.29	136.29	136.01	136.01	21,189
2021-01-14	137.90	137.90	136.29	136.29	1,039
2021-01-13	137.27	137.90	137.27	137.90	29,515
2021-01-12	138.09	138.09	137.27	137.27	7,657
2021-01-11	137.23	138.09	137.23	138.09	1,184
2021-01-08	138.71	138.71	137.23	137.23	1,321
2021-01-07	140.79	140.79	138.71	138.71	10,785
2021-01-06	137.00	140.79	137.00	140.79	2,580
2021-01-05	137.93	137.93	137.00	137.00	165,958
2021-01-04	138.35	138.35	137.93	137.93	2,118
2020-12-31	138.35	138.35	138.35	138.35	0
2020-12-30	139.55	139.55	138.35	138.35	469
2020-12-29	136.51	139.55	136.51	139.55	1,401
2020-12-24	136.51	136.51	136.51	136.51	0
2020-12-23	137.32	137.32	136.51	136.51	423
2020-12-22	136.60	137.32	136.60	137.32	2,417
2020-12-21	137.71	137.71	136.60	136.60	326
2020-12-18	138.22	138.22	137.71	137.71	234,376
2020-12-17	137.38	138.22	137.38	138.22	1,166
2020-12-16	136.51	137.38	136.51	137.38	748
2020-12-15	136.60	136.60	136.51	136.51	138
2020-12-14	137.14	137.14	137.14	136.60	865
2020-12-11	136.18	136.18	135.37	135.37	615
2020-12-10	136.66	136.66	136.18	136.18	2,439
2020-12-09	137.95	137.95	136.66	136.66	1,575
2020-12-08	136.69	137.95	136.69	137.95	6,442
2020-12-07	136.39	136.69	136.39	136.69	19,817
2020-12-04	136.66	136.66	136.39	136.39	3,068
2020-12-03	138.55	138.55	136.66	136.66	73,128
2020-12-02	138.79	138.79	138.55	138.55	2,119
2020-12-01	137.05	138.79	137.05	138.79	739
2020-11-30	138.40	138.40	137.05	137.05	1,058
2020-11-27	138.89	138.89	138.40	138.40	1,322
2020-11-26	138.70	138.89	138.70	138.89	0
2020-11-25	138.88	138.88	138.70	138.70	290
2020-11-24	138.40	138.88	138.40	138.88	3,847
2020-11-23	139.75	139.75	138.40	138.40	388
2020-11-20	139.36	139.75	139.36	139.75	1,944
2020-11-19	141.70	141.70	139.36	139.36	1,783
2020-11-18	143.05	143.05	141.70	141.70	407
2020-11-17	142.90	143.05	142.90	143.05	3,189
2020-11-16	144.52	144.52	144.52	142.90	142,913
2020-11-13	141.70	142.96	141.70	142.96	547
2020-11-12	142.30	142.30	141.70	141.70	143
2020-11-11	140.14	142.30	140.14	142.30	391
2020-11-10	138.28	138.28	138.28	140.14	859
2020-11-09	145.78	145.78	145.72	142.60	2,464
2020-11-06	142.60	143.80	142.60	143.80	336
2020-11-05	142.72	142.72	142.60	142.60	34,421
2020-11-04	142.42	142.72	142.42	142.72	22,672
2020-11-03	142.43	142.43	142.42	142.42	858
2020-11-02	137.20	142.43	137.20	142.43	1,106
2020-10-30	136.87	137.20	136.87	137.20	3,195
2020-10-29	138.13	138.13	136.87	136.87	87,609
2020-10-28	141.52	141.52	140.86	138.13	71,567
2020-10-27	140.38	143.02	140.38	143.02	164
2020-10-26	142.42	142.42	140.38	140.38	769
2020-10-23	141.55	142.42	141.55	142.42	581
2020-10-22	143.65	143.65	141.55	141.55	128
2020-10-21	143.77	143.77	143.65	143.65	907
2020-10-20	143.68	143.77	143.68	143.77	19,323
2020-10-19	145.24	145.24	145.24	145.24	0
2020-10-16	143.80	145.24	143.80	145.24	421
2020-10-15	144.04	144.04	143.80	143.80	260,462
2020-10-14	144.12	144.12	144.04	144.04	489
2020-10-13	144.90	144.90	144.12	144.12	229,464
2020-10-12	142.78	144.90	142.78	144.90	1,275
2020-10-09	141.42	142.78	141.42	142.78	148
2020-10-08	140.36	141.42	140.36	141.42	5,556
2020-10-07	139.90	140.36	139.90	140.36	2,263
2020-10-06	138.70	139.90	138.70	139.90	867
2020-10-05	137.93	138.70	137.93	138.70	453
2020-10-02	139.86	139.86	137.93	137.93	620
2020-10-01	139.18	139.86	139.18	139.86	685
2020-09-30	136.85	139.18	136.85	139.18	295
2020-09-29	139.42	139.42	136.85	136.85	782
2020-09-28	137.28	139.42	137.28	139.42	653
2020-09-25	137.86	137.86	137.28	137.28	256
2020-09-24	137.86	137.86	137.86	137.86	211
2020-09-23	138.22	138.22	137.86	137.86	102
2020-09-22	135.14	138.22	135.14	138.22	2,259
2020-09-21	137.15	137.15	135.14	135.14	1,072
2020-09-18	137.32	137.32	137.15	137.15	4,351
2020-09-17	138.85	138.85	137.32	137.32	456
2020-09-16	138.97	138.97	138.85	138.85	54
2020-09-15	138.88	138.97	138.88	138.97	351
2020-09-14	138.35	138.88	138.35	138.88	4,055
2020-09-11	141.49	141.49	138.35	138.35	439
2020-09-10	138.50	138.50	138.50	138.50	775
2020-09-09	135.89	138.50	135.89	138.50	639
2020-09-08	138.39	138.39	135.89	135.89	1,816
2020-09-07	136.44	138.39	136.44	138.39	0
2020-09-04	145.22	145.22	145.22	136.44	1,420
2020-09-03	139.65	139.65	139.25	139.25	1,104
2020-09-02	137.55	139.65	137.55	139.65	439
2020-09-01	137.70	137.70	137.55	137.55	122
2020-08-28	138.92	138.92	137.70	137.70	2,027
2020-08-27	138.41	138.92	138.41	138.92	175
2020-08-26	141.72	141.72	138.41	138.41	490
2020-08-25	138.16	141.72	138.16	141.72	997
2020-08-24	139.70	139.70	138.16	138.16	1,075
2020-08-21	136.33	139.70	136.33	139.70	743
2020-08-20	135.88	136.33	135.88	136.33	3
2020-08-19	137.30	137.30	135.88	135.88	823
2020-08-18	135.54	137.30	135.54	137.30	500
2020-08-17	135.12	135.54	135.12	135.54	440
2020-08-14	135.69	135.69	135.12	135.12	882
2020-08-13	135.00	135.69	135.00	135.69	666
2020-08-12	133.58	135.00	133.58	135.00	620
2020-08-11	133.65	133.65	133.58	133.58	248
2020-08-10	132.73	133.65	132.73	133.65	264
2020-08-07	132.45	132.73	132.45	132.73	172
2020-08-06	133.60	133.60	132.45	132.45	670
2020-08-05	132.69	133.60	132.69	133.60	665
2020-08-04	131.48	132.69	131.48	132.69	346
2020-08-03	130.08	131.48	130.08	131.48	589
2020-07-31	131.02	131.02	130.08	130.08	421
2020-07-30	128.89	128.89	128.89	128.89	0
2020-07-29	127.45	128.89	127.45	128.89	1,117
2020-07-28	126.48	127.45	126.48	127.45	426
2020-07-27	125.98	126.48	125.98	126.48	769
2020-07-24	126.66	126.66	125.98	125.98	4,109
2020-07-23	127.64	127.64	126.66	126.66	10,613
2020-07-22	125.99	127.64	125.99	127.64	70
2020-07-21	125.17	125.99	125.17	125.99	281
2020-07-20	125.34	125.34	125.34	125.34	260
2020-07-17	124.13	125.34	124.13	125.34	400
2020-07-16	126.73	126.73	124.13	124.13	136
2020-07-15	124.28	126.73	124.28	126.73	2,413
2020-07-14	125.55	125.55	124.28	124.28	595
2020-07-13	123.25	125.55	123.25	125.55	1,006
2020-07-10	122.25	123.25	122.25	123.25	288
2020-07-09	122.50	122.50	122.25	122.25	851
2020-07-08	121.75	122.50	121.75	122.50	259
2020-07-07	121.50	121.75	121.50	121.75	382
2020-07-06	120.75	121.50	120.75	121.50	36,391
2020-07-03	121.50	121.50	120.75	120.75	0
2020-07-02	119.50	121.50	119.50	121.50	233
2020-07-01	119.50	119.50	119.50	119.50	1,026
2020-06-30	118.00	118.00	118.00	118.00	94
2020-06-29	117.00	117.00	117.00	117.00	3,353
2020-06-26	117.25	117.25	117.25	117.25	6,271
2020-06-25	117.00	117.00	117.00	117.00	393
2020-06-24	119.00	119.00	119.00	119.00	280
2020-06-23	118.50	119.00	118.50	119.00	1,008
2020-06-22	120.75	120.75	118.50	118.50	570
2020-06-19	118.50	120.75	118.50	120.75	2,583
2020-06-18	118.50	118.50	118.50	118.50	88,700
2020-06-17	118.00	118.00	118.00	118.00	972
2020-06-16	115.75	118.00	115.75	118.00	242,046
2020-06-15	116.75	116.75	115.75	115.75	992
2020-06-12	119.00	119.00	119.00	119.00	1,884
2020-06-11	119.00	119.00	119.00	119.00	828
2020-06-10	119.50	119.50	119.00	119.00	223
2020-06-09	118.00	119.50	118.00	119.50	203
2020-06-08	118.50	118.50	118.00	118.00	1,853
2020-06-05	118.00	118.50	118.00	118.50	909
2020-06-04	118.50	118.50	118.00	118.00	645
2020-06-03	117.50	118.50	117.50	118.50	913
2020-06-02	116.50	117.50	116.50	117.50	934
2020-06-01	115.50	116.50	115.50	116.50	20,645
2020-05-29	116.25	116.25	116.25	116.25	2,426
2020-05-28	113.50	116.25	113.50	116.25	6,984
2020-05-27	113.50	113.50	113.50	113.50	648
2020-05-26	113.25	113.50	113.25	113.50	725
2020-05-22	112.50	112.50	112.50	112.50	360
2020-05-21	113.50	113.50	112.50	112.50	7,288
2020-05-20	114.00	114.00	113.50	113.50	3,015
2020-05-19	116.00	116.00	114.00	114.00	125,890
2020-05-18	113.00	116.00	113.00	116.00	709
2020-05-15	112.00	113.00	112.00	113.00	977
2020-05-14	114.50	114.50	112.00	112.00	14,451
2020-05-13	115.75	115.75	114.50	114.50	877
2020-05-12	116.00	116.00	115.75	115.75	2,074
2020-05-11	113.00	116.00	113.00	116.00	16,140
2020-05-07	115.00	115.00	113.00	113.00	771
2020-05-06	116.50	116.50	115.00	115.00	16,664
2020-05-05	116.00	116.50	116.00	116.50	2,610
2020-05-04	117.75	117.75	116.00	116.00	8,296
2020-05-01	117.50	117.75	117.50	117.75	28,298
2020-04-30	116.00	116.00	116.00	116.00	2,303
2020-04-29	117.50	117.50	116.00	116.00	556
2020-04-28	117.00	117.00	117.00	118.00	152,519
2020-04-27	118.75	118.75	118.00	118.00	1,199
2020-04-24	118.75	118.75	118.75	118.75	1,353
2020-04-23	119.50	119.50	118.75	118.75	237
2020-04-22	118.50	118.50	118.50	118.50	303
2020-04-21	122.25	122.25	118.50	118.50	789
2020-04-20	121.25	122.25	121.25	122.25	310
2020-04-17	121.50	121.50	121.25	121.25	898
2020-04-16	121.00	121.50	121.00	121.50	259,868
2020-04-15	119.25	121.00	119.25	121.00	55,517
2020-04-14	117.75	117.75	117.75	117.75	1,486
2020-04-09	114.75	117.75	114.75	117.75	2,449
2020-04-08	120.00	120.00	114.75	114.75	1,100
2020-04-07	116.50	116.50	116.50	116.50	2,226
2020-04-06	113.75	113.75	113.75	113.75	283
2020-04-03	111.25	111.25	111.25	111.25	0
2020-04-03	111.25	113.75	111.25	113.75	2,510
2020-04-02	111.00	111.25	111.25	111.25	3,634
2020-04-02	111.00	111.00	111.00	111.00	0
2020-04-01	111.80	111.00	111.00	111.00	3,543
2020-04-01	111.80	111.80	111.80	111.80	2,130
2020-03-31	112.60	112.60	112.60	112.60	898
2020-03-30	109.80	109.80	109.80	109.80	1,827
2020-03-27	104.00	104.00	104.00	104.00	2,285
2020-03-26	101.00	101.00	101.00	101.00	216,071
2020-03-25	102.30	102.30	102.30	102.30	1,392
2020-03-24	99.35	99.35	99.35	99.35	828
2020-03-23	105.60	105.60	105.60	105.60	0
2020-03-20	115.50	115.50	115.50	115.50	0
2020-03-19	117.80	117.80	117.80	117.80	0
2020-03-18	115.70	115.70	115.70	115.70	0
2020-03-17	112.60	112.60	112.60	112.60	3,536
2020-03-16	106.10	106.10	106.10	106.10	4,850
2020-03-13	106.20	106.20	106.20	105.00	1,107
2020-03-12	114.00	114.00	114.00	114.00	0
2020-03-11	115.30	115.30	115.30	115.30	621
2020-03-10	119.00	119.00	119.00	119.00	2,290
2020-03-09	120.10	120.10	120.10	120.10	528
2020-03-06	122.70	122.70	120.10	120.10	610
2020-03-05	120.80	120.80	120.80	120.80	863
2020-03-04	119.00	119.00	119.00	119.00	332
2020-03-03	116.60	116.60	116.60	116.60	1,940
2020-03-02	110.50	110.50	110.50	110.50	38,888
2020-02-28	117.00	117.00	117.00	117.00	2,147
2020-02-27	122.40	122.40	122.40	122.40	2,542
2020-02-26	120.20	123.20	120.00	122.70	8,135
2020-02-25	124.40	124.40	124.40	124.40	833
2020-02-24	124.40	124.40	124.40	127.60	563
2020-02-21	126.00	127.60	126.00	127.60	408
2020-02-20	126.40	126.40	126.00	126.00	578
2020-02-19	125.40	126.40	125.40	126.40	17,275
2020-02-18	126.10	126.10	125.40	125.40	37,741
2020-02-17	124.80	126.10	124.80	126.10	0
2020-02-14	125.00	125.00	124.80	124.80	812,273
2020-02-13	123.20	125.00	123.20	125.00	221
2020-02-12	124.80	124.80	123.20	123.20	186
2020-02-11	126.20	126.20	124.80	124.80	598
2020-02-10	126.80	126.80	126.20	126.20	2,020
2020-02-07	128.00	128.00	126.80	126.80	437
2020-02-06	127.00	128.00	127.00	128.00	1,158
2020-02-05	127.20	127.20	127.00	127.00	106,544
2020-02-04	124.80	127.20	124.80	127.20	47,756
2020-02-03	126.00	126.00	124.80	124.80	750
2020-01-31	125.20	125.20	125.20	125.20	41,088
2020-01-30	126.00	126.00	125.20	125.20	10
2020-01-29	126.60	126.60	126.00	126.00	122
2020-01-28	126.20	126.60	126.20	126.60	1,103
2020-01-27	126.40	126.40	126.20	126.20	382
2020-01-24	124.20	126.40	124.20	126.40	344,184
2020-01-23	126.30	126.30	124.20	124.20	2,455
2020-01-22	125.00	126.30	125.00	126.30	712
2020-01-21	126.30	126.30	125.00	125.00	488
2020-01-20	126.50	126.50	126.30	126.30	0
2020-01-17	126.40	126.50	126.40	126.50	92
2020-01-16	125.60	126.40	125.60	126.40	363
2020-01-15	125.00	125.60	125.00	125.60	240
2020-01-14	124.00	125.00	124.00	125.00	1,246
2020-01-13	123.40	123.40	123.40	124.00	295
2020-01-10	123.40	123.80	123.40	123.80	46,282
2020-01-09	122.80	123.40	122.80	123.40	1,644
2020-01-08	121.20	121.20	121.20	122.80	812,878
2020-01-07	122.60	123.20	122.60	123.20	82
2020-01-06	122.80	122.80	122.60	122.60	180
2020-01-03	123.60	123.60	122.80	122.80	1,503
2020-01-02	124.70	124.70	123.60	123.60	848
2019-12-31	124.70	124.70	124.70	124.70	0
2019-12-30	125.80	125.80	124.70	124.70	704
2019-12-27	125.40	125.80	125.40	125.80	218
2019-12-24	125.40	125.40	125.40	125.40	0
2019-12-23	126.20	126.20	125.40	125.40	1,077
2019-12-20	126.00	126.00	126.00	126.20	2,033
2019-12-19	124.60	124.60	124.40	124.40	1,134
2019-12-18	124.80	124.80	124.60	124.60	3,903
2019-12-17	125.20	125.80	125.20	124.80	3,289
2019-12-16	124.40	125.60	124.40	125.60	428
2019-12-13	124.20	125.00	124.20	124.80	1,518
2019-12-12	124.80	124.80	124.80	124.80	1,060
2019-12-11	124.60	124.80	124.60	124.80	923
2019-12-10	124.80	124.80	124.80	124.60	27
2019-12-09	125.20	125.20	124.40	124.40	1,715
2019-12-06	124.00	124.00	124.00	124.00	104
2019-12-05	124.00	124.00	124.00	124.10	1,124
2019-12-04	123.60	124.00	123.60	124.10	1,206
2019-12-03	122.60	122.60	122.40	122.50	1,556
2019-12-02	122.40	122.40	122.20	122.20	440
2019-11-29	121.70	122.40	121.70	122.40	338
2019-11-28	121.40	121.70	121.40	121.70	0
2019-11-27	121.60	121.60	121.40	121.40	580
2019-11-26	120.40	121.60	120.40	121.60	223
2019-11-25	120.40	120.40	120.40	120.40	911
2019-11-22	120.90	120.90	120.40	120.40	683
2019-11-21	121.60	121.60	120.80	120.90	2,799
2019-11-20	122.10	122.10	121.50	121.50	266
2019-11-19	122.40	122.40	122.10	122.10	196
2019-11-18	120.40	122.40	120.40	122.40	1,402
2019-11-15	120.60	120.60	120.40	120.40	401
2019-11-14	120.70	120.70	120.60	120.60	3
2019-11-13	118.80	120.70	118.80	120.70	777
2019-11-12	119.50	119.50	118.80	118.80	266,963
2019-11-11	119.20	119.20	119.20	119.50	5,111
2019-11-08	119.60	119.60	119.50	119.50	5
2019-11-07	120.00	120.00	119.60	119.60	689
2019-11-06	119.30	120.00	119.30	120.00	914
2019-11-05	121.30	121.30	119.30	119.30	813,099
2019-11-04	123.60	123.60	121.30	121.30	1,183
2019-11-01	126.30	126.30	123.60	123.60	653
2019-10-31	124.30	126.30	124.30	126.30	500
2019-10-30	123.70	124.30	123.70	124.30	303
2019-10-29	123.50	123.50	123.50	123.50	1,180
2019-10-28	124.10	124.10	123.50	123.50	116
2019-10-25	125.50	125.50	124.10	124.10	1,220
2019-10-24	123.00	125.50	123.00	125.50	943
2019-10-23	123.20	123.20	123.00	123.00	593
2019-10-22	120.40	120.60	120.40	123.20	3,240
2019-10-21	117.00	118.60	117.00	118.60	1,219
2019-10-18	117.40	117.40	116.10	117.00	714
2019-10-17	117.50	117.50	116.80	117.40	769
2019-10-16	117.70	117.70	116.60	117.50	796
2019-10-15	108.90	108.90	108.90	117.70	1,082
2019-10-14	110.20	110.20	108.40	108.90	2,194
2019-10-11	111.00	111.20	109.20	110.00	1,999
2019-10-10	110.60	110.80	109.40	110.70	566
2019-10-09	110.60	111.10	110.10	110.70	152
2019-10-08	111.90	112.10	110.60	110.90	1,356
2019-10-07	112.80	113.10	111.80	112.30	322
2019-10-04	110.90	112.30	110.50	112.20	600
2019-10-03	110.50	111.50	109.80	111.30	1,511

Share	Price	Change
C4x Discry Hdgs (C4XD)	12.00	27.32%
Oracle Power (ORCP)	0.032	0%
Dillistone (DSG)	11.50	0%
Proteome (PRM)	4.15	0%
Darktrace (DARK)	602.00	0%

Share	Price	Change
Indus Gas (INDI)	7.50	0%
R&Q Insurance (RQIH)	2.21	0%
Redx Pharma (REDX)	9.00	0%
Aukett Swanke (AUK)	1.40	0%
Ukrproduct (UKR)	2.24	0%

Share	Price	Volume
Cap-xx (CPX)	0.085	0
88 Energy (88E)	0.1675	0
Mosman Oil Gas (MSMN)	0.018	0
Lloyds (LLOY)	52.30	0
Beacon Energy. (BCE)	0.0575	0