Jp Morgan Stk Share History

Jp Morgan Stk Share Price history. The following table shows end-of-day data 0Q1F historical share prices for Jp Morgan Stk, 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.

0Q1F.L
Share Price 0Q1F.L
Charts 0Q1F.L
Trades 0Q1F.L
History Compare
0Q1F.L 0Q1F.L
Share News 0Q1F.L
RNS 0Q1F.L
Accounts

Date	Open	High	Low	Close	Volume
2024-04-26	193.10	193.40	193.10	193.40	6,201
2024-04-25	191.10	193.10	191.10	193.10	10,909
2024-04-24	191.80	191.80	191.10	191.10	30,322
2024-04-23	186.90	191.80	186.90	191.80	1,106,075
2024-04-22	183.10	186.90	183.10	186.90	2,050,765
2024-04-19	183.00	183.10	183.00	183.10	9,617
2024-04-18	179.90	183.00	179.90	183.00	14,565
2024-04-17	180.40	180.40	179.90	179.90	10,126
2024-04-16	184.10	184.10	180.40	180.40	21,934
2024-04-15	184.50	184.50	184.10	184.10	66,386
2024-04-12	194.10	194.10	184.50	184.50	44,609
2024-04-11	195.90	195.90	194.10	194.10	2,734,616
2024-04-10	195.80	195.90	195.80	195.90	23,092
2024-04-09	198.35	198.35	195.80	195.80	488,393
2024-04-08	196.90	198.35	196.90	198.35	9,116
2024-04-05	199.00	199.00	196.90	196.90	6,775
2024-04-04	195.45	199.00	195.45	199.00	15,526
2024-04-03	195.45	195.45	195.45	195.45	13,517
2024-04-02	195.45	195.45	195.45	195.45	1,453,745
2024-04-01	195.45	195.45	195.45	195.45	0
2024-03-29	195.45	195.45	195.45	195.45	0
2024-03-28	195.45	195.45	195.45	195.45	13,704
2024-03-27	195.45	195.45	195.45	195.45	11,864
2024-03-26	195.45	195.45	195.45	195.45	70,822
2024-03-25	197.45	197.45	195.45	195.45	9,650
2024-03-22	198.35	198.35	197.45	197.45	11,212
2024-03-21	195.35	198.35	195.35	198.35	21,608
2024-03-20	193.10	195.35	193.10	195.35	10,822
2024-03-19	191.70	193.10	191.70	193.10	6,371
2024-03-18	189.90	191.70	189.90	191.70	10,814
2024-03-15	189.50	189.90	189.50	189.90	784,162
2024-03-14	191.30	191.30	189.50	189.50	373,800
2024-03-13	189.40	191.30	189.40	191.30	6,728
2024-03-12	187.10	189.40	187.10	189.40	6,822
2024-03-11	189.10	189.10	187.10	187.10	11,203
2024-03-08	188.50	189.10	188.50	189.10	38,095
2024-03-07	189.80	189.80	188.50	188.50	914,093
2024-03-06	188.30	189.80	188.30	189.80	8,912
2024-03-05	186.40	188.30	186.40	188.30	23,860
2024-03-04	185.60	186.40	185.60	186.40	10,247
2024-03-01	184.60	185.60	184.60	185.60	13,300
2024-02-29	184.70	184.70	184.60	184.60	10,955
2024-02-28	182.70	184.70	182.70	184.70	13,239
2024-02-27	184.30	184.30	182.70	182.70	7,466
2024-02-26	184.30	184.30	184.30	184.30	13,404
2024-02-23	182.60	184.30	182.60	184.30	3,783
2024-02-22	179.40	182.60	179.40	182.60	15,981
2024-02-21	179.90	179.90	179.40	179.40	8,826
2024-02-20	180.20	180.20	179.90	179.90	20,892
2024-02-19	178.90	180.20	178.90	180.20	0
2024-02-16	178.30	178.90	178.30	178.90	3,224
2024-02-15	174.90	178.30	174.90	178.30	10,250
2024-02-14	174.70	174.90	174.70	174.90	581,790
2024-02-13	176.10	176.10	174.70	174.70	10,921
2024-02-12	174.30	176.10	174.30	176.10	17,455
2024-02-09	173.70	174.30	173.70	174.30	909,562
2024-02-08	174.50	174.50	173.70	173.70	12,510
2024-02-07	174.90	174.90	174.50	174.50	5,351
2024-02-06	174.10	174.90	174.10	174.90	163,911
2024-02-05	174.70	174.70	174.10	174.10	11,586
2024-02-02	172.30	174.70	172.30	174.70	8,147
2024-02-01	176.80	176.80	172.30	172.30	8,215
2024-01-31	175.20	176.80	175.20	176.80	26,609
2024-01-30	171.80	175.20	171.80	175.20	486,333
2024-01-29	172.40	172.40	171.80	171.80	5,625
2024-01-26	171.80	172.40	171.80	172.40	11,930
2024-01-25	170.70	171.80	170.70	171.80	18,241
2024-01-24	169.00	170.70	169.00	170.70	33,562
2024-01-23	170.80	170.80	169.00	169.00	1,447,358
2024-01-22	169.00	170.80	169.00	170.80	1,818,647
2024-01-19	165.80	169.00	165.80	169.00	451,669
2024-01-18	168.20	168.20	165.80	165.80	12,037
2024-01-17	166.70	168.20	166.70	168.20	7,173
2024-01-16	168.70	168.70	166.70	166.70	28,298
2024-01-15	170.90	170.90	168.70	168.70	0
2024-01-12	168.90	170.90	168.90	170.90	1,137,594
2024-01-11	169.80	169.80	168.90	168.90	4,208
2024-01-10	171.00	171.00	169.80	169.80	7,524
2024-01-09	170.20	171.00	170.20	171.00	123,340
2024-01-08	173.00	173.00	170.20	170.20	15,663
2024-01-05	173.00	173.00	173.00	173.00	11,883
2024-01-04	170.30	173.00	170.30	173.00	18,970
2024-01-03	170.30	170.30	170.30	170.30	9,650
2024-01-02	170.30	170.30	170.30	170.30	6,890
2024-01-01	170.30	170.30	170.30	170.30	0
2023-12-29	170.30	170.30	170.30	170.30	5,999
2023-12-28	168.70	170.30	168.70	170.30	6,562
2023-12-27	167.70	168.70	167.70	168.70	2,004,725
2023-12-26	167.70	167.70	167.70	167.70	0
2023-12-25	167.70	167.70	167.70	167.70	0
2023-12-22	165.00	167.70	165.00	167.70	3,924
2023-12-21	165.00	165.00	165.00	165.00	9,803
2023-12-20	165.00	165.00	165.00	165.00	101,527
2023-12-19	165.00	165.00	165.00	165.00	29,577
2023-12-18	165.00	165.00	165.00	165.00	8,700
2023-12-15	160.30	165.00	160.30	165.00	6,902
2023-12-14	160.30	160.30	160.30	160.30	274,570
2023-12-13	159.90	160.30	159.90	160.30	184,255
2023-12-12	158.80	158.80	158.80	159.90	10,811
2023-12-11	157.50	157.50	157.50	157.50	5,280
2023-12-08	156.50	157.50	156.50	157.50	3,780
2023-12-07	157.50	157.50	156.50	156.50	5,792
2023-12-06	157.60	157.60	157.50	157.50	5,656
2023-12-05	157.30	157.60	157.30	157.60	4,853
2023-12-04	158.80	158.80	157.30	157.30	12,352
2023-12-01	155.80	158.80	155.80	158.80	7,433
2023-11-30	153.40	155.80	153.40	155.80	6,289
2023-11-29	153.40	153.40	153.40	153.40	10,818
2023-11-28	154.10	154.10	153.40	153.40	9,780
2023-11-27	154.10	154.10	154.10	154.10	3,731
2023-11-24	152.80	154.10	152.80	154.10	8,488
2023-11-23	155.10	155.10	152.80	152.80	0
2023-11-22	153.20	155.10	153.20	155.10	6,965
2023-11-21	154.40	154.40	153.20	153.20	6,900
2023-11-20	152.50	154.40	152.50	154.40	9,587
2023-11-17	150.40	152.50	150.40	152.50	13,021
2023-11-16	149.60	150.40	149.60	150.40	4,501
2023-11-15	149.10	149.60	149.10	149.60	4,074
2023-11-14	145.80	149.10	145.80	149.10	62,254
2023-11-13	144.70	145.80	144.70	145.80	7,691
2023-11-10	145.30	145.30	144.70	144.70	3,258
2023-11-09	144.50	145.30	144.50	145.30	586,603
2023-11-08	143.80	144.50	143.80	144.50	5,838
2023-11-07	143.50	143.80	143.50	143.80	5,548
2023-11-06	142.80	143.50	142.80	143.50	185,554
2023-11-03	140.80	142.80	140.80	142.80	14,979
2023-11-02	139.20	140.80	139.20	140.80	7,873
2023-11-01	138.30	139.20	138.30	139.20	5,756
2023-10-31	137.00	138.30	137.00	138.30	820,926
2023-10-30	137.50	137.50	137.50	137.50	9,230
2023-10-27	140.50	140.50	137.50	137.50	18,199
2023-10-26	140.80	140.80	140.50	140.50	4,292
2023-10-25	140.50	140.80	140.50	140.80	1,052,094
2023-10-24	143.10	143.10	140.50	140.50	129,007
2023-10-23	143.00	143.10	143.00	143.10	5,466
2023-10-20	146.40	146.40	143.00	143.00	18,406
2023-10-19	146.40	146.40	146.40	146.40	17,629
2023-10-18	148.00	148.00	146.40	146.40	4,961
2023-10-17	147.50	148.00	147.50	148.00	9,905
2023-10-16	150.40	150.40	147.50	147.50	11,729
2023-10-13	150.20	150.20	150.20	150.40	81,839
2023-10-12	145.80	146.20	145.80	146.20	6,808
2023-10-11	146.40	146.40	145.80	145.80	4,485
2023-10-10	144.50	146.40	144.50	146.40	2,008,624
2023-10-09	144.60	144.60	144.50	144.50	14,425
2023-10-06	141.60	144.60	141.60	144.60	6,685
2023-10-05	148.40	148.40	141.60	141.60	11,378
2023-10-04	148.40	148.40	148.40	148.40	6,924
2023-10-03	148.40	148.40	148.40	148.40	12,168
2023-10-02	148.40	148.40	148.40	148.40	8,989
2023-09-29	148.40	148.40	148.40	148.40	14,416
2023-09-28	146.00	148.40	146.00	148.40	18,022
2023-09-27	144.90	146.00	144.90	146.00	4,141
2023-09-26	144.60	144.90	144.60	144.90	11,601
2023-09-25	146.70	146.70	144.60	144.60	20,696
2023-09-22	147.70	147.70	146.70	146.70	57,017
2023-09-21	149.80	149.80	147.70	147.70	166,034
2023-09-20	148.50	149.80	148.50	149.80	9,047
2023-09-19	148.50	148.50	148.50	148.50	1,721,510
2023-09-18	149.70	149.70	148.50	148.50	6,213
2023-09-15	149.40	149.70	149.40	149.70	13,019
2023-09-14	147.00	149.40	147.00	149.40	23,292
2023-09-13	145.70	147.00	145.70	147.00	17,133
2023-09-12	144.30	145.70	144.30	145.70	35,152
2023-09-11	143.80	144.30	143.80	144.30	9,890
2023-09-08	144.70	144.70	143.80	143.80	7,053
2023-09-07	144.90	144.90	144.70	144.70	7,886
2023-09-06	145.60	145.60	144.90	144.90	40,138
2023-09-05	147.50	147.50	145.60	145.60	7,731
2023-09-04	147.20	147.50	147.20	147.50	0
2023-09-01	147.00	147.20	147.00	147.20	8,857
2023-08-31	147.00	147.00	147.00	147.00	6,657
2023-08-30	148.20	148.20	147.90	147.90	9,653
2023-08-29	147.10	148.20	147.10	148.20	8,996
2023-08-28	147.10	147.10	147.10	147.10	0
2023-08-25	147.80	147.80	147.10	147.10	34,012
2023-08-24	146.60	147.80	146.60	147.80	15,628
2023-08-23	146.90	146.90	146.60	146.60	17,922
2023-08-22	149.10	149.10	146.90	146.90	11,896
2023-08-21	149.10	149.10	149.10	149.10	153,610
2023-08-18	149.60	149.60	149.10	149.10	5,196
2023-08-17	150.80	150.80	149.60	149.60	7,271
2023-08-16	151.00	151.00	150.80	150.80	3,928
2023-08-15	154.60	154.60	151.00	151.00	26,967
2023-08-14	154.10	154.60	154.10	154.60	19,763
2023-08-11	154.30	154.30	154.10	154.10	8,413
2023-08-10	154.10	154.30	154.10	154.30	6,771
2023-08-09	153.70	154.10	153.70	154.10	5,008
2023-08-08	157.20	157.20	153.70	153.70	224,877
2023-08-07	157.50	157.50	157.20	157.20	9,121
2023-08-04	156.30	157.50	156.30	157.50	6,774
2023-08-03	154.30	156.30	154.30	156.30	9,880
2023-08-02	156.50	156.50	154.30	154.30	18,368
2023-08-01	157.90	157.90	156.50	156.50	336,529
2023-07-31	157.60	157.90	157.60	157.90	330,746
2023-07-28	157.80	157.80	157.60	157.60	1,351,417
2023-07-27	157.00	157.80	157.00	157.80	13,389
2023-07-26	156.70	157.00	156.70	157.00	5,235
2023-07-25	157.50	157.50	156.70	156.70	2,580,441
2023-07-24	155.40	157.50	155.40	157.50	11,537
2023-07-21	156.00	156.00	155.40	155.40	17,215
2023-07-20	152.20	156.00	152.20	156.00	12,528
2023-07-19	152.20	152.20	152.20	152.20	11,180
2023-07-18	152.20	152.20	152.20	152.20	12,930
2023-07-17	148.80	152.20	148.80	152.20	891,865
2023-07-14	148.60	148.80	148.60	148.80	58,642
2023-07-13	149.40	149.40	148.60	148.60	36,981
2023-07-12	147.30	149.40	147.30	149.40	15,536
2023-07-11	145.40	147.30	145.40	147.30	14,481
2023-07-10	144.80	145.40	144.80	145.40	10,605
2023-07-07	144.00	144.00	144.00	144.80	98,437
2023-07-06	142.20	142.20	142.20	142.20	12,048
2023-07-05	138.80	145.20	138.80	145.20	21,968
2023-07-04	138.80	138.80	138.80	138.80	0
2023-07-03	138.80	138.80	138.80	138.80	29,852
2023-06-30	138.80	138.80	138.80	138.80	31,185
2023-06-29	138.80	138.80	138.80	138.80	29,725
2023-06-28	139.00	139.00	138.80	138.80	4,069
2023-06-27	138.20	139.00	138.20	139.00	1,265,851
2023-06-26	138.90	138.90	138.20	138.20	2,680
2023-06-23	140.10	140.10	138.90	138.90	4,103
2023-06-22	143.70	143.70	140.10	140.10	11,015
2023-06-21	142.00	143.70	142.00	143.70	14,345
2023-06-20	143.60	143.60	142.00	142.00	10,835
2023-06-19	143.50	143.60	143.50	143.60	0
2023-06-16	142.30	143.50	142.30	143.50	8,692
2023-06-15	142.30	142.30	142.30	142.30	9,393
2023-06-14	142.50	142.50	142.30	142.30	12,487
2023-06-13	141.10	142.50	141.10	142.50	16,528
2023-06-12	141.10	141.10	141.10	141.10	8,341
2023-06-09	139.90	141.10	139.90	141.10	9,576
2023-06-08	139.90	139.90	139.90	139.90	7,126
2023-06-07	141.10	141.10	139.90	139.90	10,497
2023-06-06	138.50	141.10	138.50	141.10	8,180
2023-06-05	138.00	138.00	138.00	138.50	10,959
2023-06-02	135.90	141.20	135.90	141.20	31,760
2023-06-01	134.60	135.90	134.60	135.90	601,095
2023-05-31	135.40	135.40	134.60	134.60	18,969
2023-05-30	136.70	136.70	135.40	135.40	685,272
2023-05-29	136.70	136.70	136.70	136.70	0
2023-05-26	135.20	136.70	135.20	136.70	6,337
2023-05-25	135.70	135.70	135.20	135.20	2,154
2023-05-24	138.00	138.00	135.70	135.70	8,550
2023-05-23	138.80	138.80	138.00	138.00	8,343
2023-05-22	138.90	138.90	138.80	138.80	11,688
2023-05-19	138.30	138.90	138.30	138.90	11,199
2023-05-18	136.90	138.30	136.90	138.30	3,613
2023-05-17	134.70	136.90	134.70	136.90	50,014
2023-05-16	134.90	134.90	134.70	134.70	4,100
2023-05-15	134.30	134.90	134.30	134.90	679,231
2023-05-12	136.40	136.40	134.30	134.30	164,590
2023-05-11	136.10	136.40	136.10	136.40	4,295
2023-05-10	136.00	136.10	136.00	136.10	43,093
2023-05-09	136.60	136.60	136.00	136.00	698,687
2023-05-08	136.60	136.60	136.60	136.60	0
2023-05-05	132.90	136.60	132.90	136.60	24,249
2023-05-04	137.40	137.40	132.90	132.90	29,247
2023-05-03	138.60	138.60	137.40	137.40	30,844
2023-05-02	137.80	138.60	137.80	138.60	1,851,615
2023-05-01	137.80	137.80	137.80	137.80	0
2023-04-28	137.20	137.80	137.20	137.80	8,843
2023-04-27	136.20	137.20	136.20	137.20	4,028
2023-04-26	139.30	139.30	136.20	136.20	7,790
2023-04-25	140.40	140.40	139.30	139.30	11,657
2023-04-24	139.90	140.40	139.90	140.40	9,961
2023-04-21	140.50	140.50	139.90	139.90	276,217
2023-04-20	141.00	141.00	140.50	140.50	6,704
2023-04-19	140.40	141.00	140.40	141.00	450,108
2023-04-18	138.60	140.40	138.60	140.40	24,569
2023-04-17	138.30	138.60	138.30	138.60	41,344
2023-04-14	128.50	138.30	128.50	138.30	74,189
2023-04-13	128.50	128.50	128.50	128.50	14,913
2023-04-12	128.30	128.50	128.30	128.50	10,321
2023-04-11	127.50	128.30	127.50	128.30	806,608
2023-04-10	127.50	127.50	127.50	127.50	0
2023-04-07	127.50	127.50	127.50	127.50	0
2023-04-06	127.72	127.72	127.50	127.50	12,601
2023-04-05	127.72	127.72	127.72	127.72	9,966
2023-04-04	127.72	127.72	127.72	127.72	18,598
2023-04-03	127.72	127.72	127.72	127.72	6,265
2023-03-31	127.72	127.72	127.72	127.72	12,947
2023-03-30	127.72	127.72	127.72	127.72	9,374
2023-03-29	127.72	127.72	127.72	127.72	16,511
2023-03-28	127.72	127.72	127.72	127.72	8,063
2023-03-27	124.01	127.72	124.01	127.72	19,517
2023-03-24	128.14	128.14	124.01	124.01	13,506
2023-03-23	129.50	129.50	128.14	128.14	15,942
2023-03-22	130.90	130.90	129.50	129.50	1,351,873
2023-03-21	126.49	130.90	126.49	130.90	22,771
2023-03-20	126.76	126.76	126.49	126.49	25,708
2023-03-17	130.44	130.44	126.76	126.76	1,270,907
2023-03-16	128.01	130.44	128.01	130.44	22,289
2023-03-15	132.38	132.38	128.01	128.01	43,385
2023-03-14	132.16	132.38	132.16	132.38	92,886
2023-03-13	134.66	134.66	132.16	132.16	40,318
2023-03-10	133.53	134.66	133.53	134.66	35,854
2023-03-09	138.29	138.29	133.53	133.53	312,936
2023-03-08	139.81	139.81	138.29	138.29	581,369
2023-03-07	143.61	143.61	139.81	139.81	11,683
2023-03-06	142.17	143.61	142.17	143.61	5,313
2023-03-03	140.49	142.17	140.49	142.17	6,458
2023-03-02	142.82	142.82	140.49	140.49	5,503
2023-03-01	142.82	142.82	142.82	142.82	4,899
2023-02-28	142.82	142.82	142.82	142.82	16,148
2023-02-27	140.27	142.59	140.27	142.59	12,921
2023-02-24	138.71	140.27	138.71	140.27	15,176
2023-02-23	139.35	139.35	138.71	138.71	238,864
2023-02-22	139.35	139.35	139.35	139.35	11,922
2023-02-21	141.64	141.64	139.35	139.35	4,235
2023-02-20	141.25	141.64	141.25	141.64	0
2023-02-17	142.63	142.63	141.25	141.25	4,679
2023-02-16	143.27	143.27	142.63	142.63	5,011
2023-02-15	142.21	143.27	142.21	143.27	3,644
2023-02-14	142.19	142.21	142.19	142.21	254,626
2023-02-13	140.43	142.19	140.43	142.19	15,727
2023-02-10	141.97	141.97	140.43	140.43	6,302
2023-02-09	143.48	143.48	141.97	141.97	4,603
2023-02-08	142.35	143.48	142.35	143.48	6,585
2023-02-07	140.61	142.35	140.61	142.35	15,186
2023-02-06	140.95	140.95	140.61	140.61	4,213
2023-02-03	139.80	140.95	139.80	140.95	9,861
2023-02-02	140.17	140.17	139.80	139.80	31,649
2023-02-01	138.89	140.17	138.89	140.17	12,508
2023-01-31	140.03	140.03	138.89	138.89	1,385,453
2023-01-30	140.17	140.17	140.03	140.03	11,603
2023-01-27	138.99	140.17	138.99	140.17	8,003
2023-01-26	137.91	138.99	137.91	138.99	4,158
2023-01-25	138.61	138.61	137.91	137.91	1,429,117
2023-01-24	137.17	138.61	137.17	138.61	6,873
2023-01-23	135.07	137.17	135.07	137.17	44,887
2023-01-20	134.17	135.07	134.17	135.07	9,721
2023-01-19	138.31	138.31	134.17	134.17	4,030
2023-01-18	139.85	139.85	138.31	138.31	5,333
2023-01-17	143.08	143.08	139.85	139.85	41,974
2023-01-16	141.09	143.08	141.09	143.08	0
2023-01-13	140.09	141.09	140.09	141.09	30,835
2023-01-12	138.51	140.09	138.51	140.09	2,402,995
2023-01-11	138.28	138.51	138.28	138.51	7,725
2023-01-10	138.55	138.55	138.28	138.28	6,160
2023-01-09	137.09	138.55	137.09	138.55	2,723
2023-01-06	134.21	137.09	134.21	137.09	4,652
2023-01-05	132.57	134.21	132.57	134.21	7,685
2023-01-04	132.57	132.57	132.57	132.57	2,370
2023-01-03	132.57	132.57	132.57	132.57	9,482
2023-01-02	132.57	132.57	132.57	132.57	0
2022-12-30	132.57	132.57	132.57	132.57	2,538
2022-12-29	131.91	132.57	131.91	132.57	2,307
2022-12-28	130.99	131.91	130.99	131.91	2,223
2022-12-27	130.99	130.99	130.99	130.99	0
2022-12-26	130.99	130.99	130.99	130.99	0
2022-12-23	129.54	130.99	129.54	130.99	3,479
2022-12-22	132.60	132.60	129.54	129.54	2,974
2022-12-21	130.67	132.60	130.67	132.60	4,465,125
2022-12-20	130.14	130.67	130.14	130.67	11,892
2022-12-19	129.11	130.14	129.11	130.14	1,532,962
2022-12-16	130.45	130.45	129.11	129.11	4,775
2022-12-15	134.91	134.91	130.45	130.45	4,121
2022-12-14	134.31	134.91	134.31	134.91	30,577
2022-12-13	136.26	136.26	136.26	134.31	987,374
2022-12-12	133.51	133.51	133.51	133.51	11,151
2022-12-09	132.11	133.51	132.11	133.51	10,314
2022-12-08	131.31	132.11	131.31	132.11	33,820
2022-12-07	130.54	130.54	130.54	131.31	6,154
2022-12-06	132.24	132.24	131.31	131.31	23,527
2022-12-05	133.51	133.51	132.24	132.24	5,293
2022-12-02	135.91	135.91	133.51	133.51	3,106
2022-12-01	134.10	135.91	134.10	135.91	4,760
2022-11-30	134.10	134.10	134.10	134.10	5,635
2022-11-29	135.30	135.30	135.30	135.30	7,020
2022-11-28	136.85	136.85	135.30	135.30	14,681
2022-11-25	136.85	136.85	136.85	136.85	34,359
2022-11-24	135.77	136.85	135.77	136.85	0
2022-11-23	134.10	135.77	134.10	135.77	4,456
2022-11-22	134.10	134.10	134.10	134.10	71,611
2022-11-21	133.19	133.19	133.19	133.19	2,542
2022-11-18	132.32	133.19	132.32	133.19	5,506
2022-11-17	132.34	132.34	132.34	132.32	16,121
2022-11-16	132.48	132.48	132.40	132.65	3,011
2022-11-15	135.05	135.05	133.93	133.93	8,850
2022-11-14	134.04	135.05	134.04	135.05	86,758
2022-11-11	133.95	134.04	133.95	134.04	8,794
2022-11-10	130.46	133.95	130.46	133.95	20,475
2022-11-09	131.31	131.31	130.46	130.46	4,429
2022-11-08	131.01	131.31	131.01	131.31	4,600
2022-11-07	129.74	131.01	129.74	131.01	13,290
2022-11-04	127.12	129.74	127.12	129.74	18,561
2022-11-03	127.79	127.79	127.12	127.12	10,659
2022-11-02	126.95	127.79	126.95	127.79	3,834
2022-11-01	126.63	126.95	126.63	126.95	6,876
2022-10-31	124.49	126.63	124.49	126.63	4,197
2022-10-28	125.04	125.04	124.49	124.49	3,878
2022-10-27	124.96	125.04	124.96	125.04	3,307
2022-10-26	123.01	124.96	123.01	124.96	2,103,475
2022-10-25	121.49	123.01	121.49	123.01	828,462
2022-10-24	119.06	121.49	119.06	121.49	14,245
2022-10-21	117.29	119.06	117.29	119.06	7,422
2022-10-20	117.60	117.60	117.60	117.29	1,236
2022-10-19	117.57	117.58	117.57	117.58	5,540
2022-10-18	115.26	117.57	115.26	117.57	1,871,224
2022-10-17	113.28	115.26	113.28	115.26	73,008
2022-10-14	107.28	113.28	107.28	113.28	126,046
2022-10-13	103.96	107.28	103.96	107.28	25,139
2022-10-12	106.10	106.10	103.96	103.96	85,668
2022-10-11	106.10	106.10	106.10	106.10	8,523
2022-10-10	106.50	106.50	106.10	106.10	9,710
2022-10-07	109.37	109.37	106.50	106.50	11,302
2022-10-06	109.50	109.50	109.37	109.37	4,586
2022-10-05	107.85	109.50	107.85	109.50	5,654
2022-10-04	107.85	107.85	107.85	107.85	10,785
2022-10-03	107.85	107.85	107.85	107.85	8,349
2022-09-30	107.85	107.85	107.85	107.85	4,099
2022-09-29	107.85	107.85	107.85	107.85	4,611
2022-09-28	105.98	107.85	105.98	107.85	7,836
2022-09-27	107.23	107.23	105.98	105.98	110,725
2022-09-26	108.13	108.13	107.23	107.23	7,636
2022-09-23	111.69	111.69	108.13	108.13	9,987
2022-09-22	115.65	115.65	111.69	111.69	58,994
2022-09-21	116.56	116.56	115.65	115.65	10,864
2022-09-20	116.36	116.56	116.36	116.56	7,513
2022-09-19	116.36	116.36	116.36	116.36	0
2022-09-16	118.11	118.11	116.36	116.36	5,500
2022-09-15	116.35	118.11	116.35	118.11	4,769
2022-09-14	117.59	117.59	116.35	116.35	2,843
2022-09-13	119.03	119.03	117.59	117.59	17,620
2022-09-12	119.03	119.03	119.03	119.03	6,845
2022-09-09	118.10	119.03	118.10	119.03	12,780
2022-09-08	113.18	118.10	113.18	118.10	6,309
2022-09-07	113.18	113.18	113.18	113.18	3,531
2022-09-06	114.40	114.40	113.18	113.18	2,506
2022-09-05	116.83	116.83	114.40	114.40	0
2022-09-02	113.10	116.83	113.10	116.83	7,505
2022-09-01	114.11	114.11	113.10	113.10	3,956
2022-08-31	114.45	114.45	114.11	114.11	7,004
2022-08-30	114.62	114.62	114.62	114.45	7,054
2022-08-29	116.72	116.72	116.72	116.72	0
2022-08-26	117.70	117.70	116.72	116.72	5,566
2022-08-25	116.25	117.70	116.25	117.70	4,802
2022-08-24	115.80	116.25	115.80	116.25	1,714
2022-08-23	116.60	116.60	115.80	115.80	4,684
2022-08-22	118.84	118.84	116.60	116.60	3,730
2022-08-19	121.17	121.17	118.84	118.84	10,277
2022-08-18	122.43	122.43	121.17	121.17	9,679
2022-08-17	123.17	123.17	122.43	122.43	3,269
2022-08-16	121.28	123.17	121.28	123.17	6,636
2022-08-15	121.09	121.28	121.09	121.28	7,453
2022-08-12	118.25	121.09	118.25	121.09	632,600
2022-08-11	118.25	118.25	118.25	118.25	35,356
2022-08-10	115.16	118.25	115.16	118.25	15,070
2022-08-09	115.68	115.68	115.16	115.16	11,343
2022-08-08	114.87	115.68	114.87	115.68	45,057
2022-08-05	112.01	114.87	112.01	114.87	12,626
2022-08-04	112.79	112.79	112.01	112.01	10,144
2022-08-03	113.93	113.93	112.79	112.79	5,449
2022-08-02	115.37	115.37	113.93	113.93	196,507
2022-08-01	115.37	115.37	115.37	115.37	3,360
2022-07-29	116.28	116.28	116.28	115.37	1,905
2022-07-28	114.01	114.79	114.01	114.79	3,768
2022-07-27	113.91	114.01	113.91	114.01	3,989
2022-07-26	115.82	115.82	113.91	113.91	709
2022-07-25	114.89	115.82	114.89	115.82	7,688
2022-07-22	113.89	114.89	113.89	114.89	3,874
2022-07-21	114.25	114.25	113.89	113.89	3,461
2022-07-20	114.04	114.25	114.04	114.25	2,679
2022-07-19	112.65	114.04	112.65	114.04	3,845
2022-07-18	111.62	112.65	111.62	112.65	6,824
2022-07-15	111.46	111.46	111.46	111.62	9,724
2022-07-14	111.22	111.22	107.43	107.43	29,817
2022-07-13	114.82	114.82	111.22	111.22	2,389
2022-07-12	113.12	114.82	113.12	114.82	537,811
2022-07-11	114.90	114.90	113.12	113.12	11,624
2022-07-08	114.24	114.90	114.24	114.90	3,145
2022-07-07	111.20	114.24	111.20	114.24	3,754
2022-07-06	110.07	111.20	110.07	111.20	734,516
2022-07-05	116.65	116.65	110.07	110.07	10,741
2022-07-04	116.65	116.65	116.65	116.65	0
2022-07-01	116.65	116.65	116.65	116.65	2,296
2022-06-30	116.65	116.65	116.65	116.65	6,059
2022-06-29	116.65	116.65	116.65	116.65	444,993
2022-06-28	116.79	116.79	116.65	116.65	5,672
2022-06-27	116.79	116.79	116.79	116.79	248,734
2022-06-24	113.32	116.79	113.32	116.79	4,790
2022-06-23	115.65	115.65	113.32	113.32	6,190
2022-06-22	115.36	115.65	115.36	115.65	3,931
2022-06-21	114.22	115.36	114.22	115.36	6,000
2022-06-20	113.00	114.22	113.00	114.22	0
2022-06-17	113.05	113.05	113.00	113.00	3,980
2022-06-16	114.66	114.66	113.05	113.05	5,023
2022-06-15	115.41	115.41	114.66	114.66	6,181
2022-06-14	117.88	117.88	115.41	115.41	4,547
2022-06-13	126.35	126.35	117.88	117.88	4,013
2022-06-10	126.35	126.35	126.35	126.35	7,204
2022-06-09	129.05	129.05	126.35	126.35	1,241
2022-06-08	129.53	129.53	129.05	129.05	1,355
2022-06-07	130.42	130.42	129.53	129.53	1,883
2022-06-06	132.70	132.70	132.70	130.42	9,142
2022-06-03	129.78	129.78	129.78	129.78	0
2022-06-02	129.78	129.78	129.78	129.78	0
2022-06-01	131.50	131.50	129.78	129.78	598,649
2022-05-31	132.76	132.76	131.50	131.50	12,688
2022-05-30	130.62	132.76	130.62	132.76	0
2022-05-27	129.47	130.62	129.47	130.62	8,314
2022-05-26	123.97	129.47	123.97	129.47	11,016
2022-05-25	123.97	123.97	123.97	123.97	4,274
2022-05-24	124.43	124.43	123.97	123.97	16,997
2022-05-23	117.17	124.43	117.17	124.43	46,326
2022-05-20	118.24	118.24	117.17	117.17	10,280
2022-05-19	120.56	120.56	118.24	118.24	8,096
2022-05-18	121.44	121.44	120.56	120.56	4,418
2022-05-17	118.08	121.44	118.08	121.44	4,426
2022-05-16	119.61	119.61	118.08	118.08	5,058
2022-05-13	117.39	119.61	117.39	119.61	7,331
2022-05-12	118.24	118.24	118.24	117.39	12,631
2022-05-11	119.35	121.34	119.35	121.34	9,122
2022-05-10	120.96	120.96	119.35	119.35	11,208
2022-05-09	123.06	123.06	120.96	120.96	17,827
2022-05-06	125.83	125.83	123.06	123.06	20,271
2022-05-05	123.40	123.58	123.40	125.83	460,535
2022-05-04	123.50	123.83	123.50	123.83	347,736
2022-05-03	122.37	123.50	122.37	123.50	6,844
2022-05-02	122.37	122.37	122.37	122.37	0
2022-04-29	121.97	122.37	121.97	122.37	1,405
2022-04-28	122.54	122.54	121.97	121.97	3,876
2022-04-27	124.13	124.13	122.54	122.54	19,225
2022-04-26	123.68	124.13	123.68	124.13	1,644
2022-04-25	128.68	128.68	123.68	123.68	7,036
2022-04-22	132.14	132.14	128.68	128.68	4,361
2022-04-21	133.07	133.07	132.14	132.14	2,451
2022-04-20	131.00	133.07	131.00	133.07	512,953
2022-04-19	127.13	131.00	127.13	131.00	8,831
2022-04-18	127.13	127.13	127.13	127.13	0
2022-04-15	127.13	127.13	127.13	127.13	0
2022-04-14	128.38	128.38	127.13	127.13	4,847
2022-04-13	133.39	133.39	128.38	128.38	23,288
2022-04-12	133.56	133.56	133.39	133.39	33,212
2022-04-11	133.05	133.56	133.05	133.56	2,852
2022-04-08	129.04	133.05	129.04	133.05	1,337,182
2022-04-07	131.64	131.64	129.04	129.04	3,488
2022-04-06	134.38	134.38	131.64	131.64	4,655
2022-04-05	135.29	135.29	134.38	134.38	4,672
2022-04-04	137.00	137.00	135.29	135.29	6,763
2022-04-01	139.00	139.00	137.00	137.00	7,265
2022-03-31	147.00	147.00	147.00	139.00	7,449
2022-03-30	148.00	148.00	148.00	140.50	8,421
2022-03-29	141.50	145.50	141.50	145.50	916,591
2022-03-28	142.50	142.50	141.50	141.50	5,104
2022-03-25	140.00	142.50	140.00	142.50	4,110
2022-03-24	145.00	145.00	145.00	140.00	1,752
2022-03-23	144.50	144.50	142.00	142.00	6,743
2022-03-22	140.50	144.50	140.50	144.50	5,467
2022-03-21	139.50	140.50	139.50	140.50	4,257
2022-03-18	140.00	140.00	139.50	139.50	1,058,083
2022-03-17	137.50	140.00	137.50	140.00	4,581
2022-03-16	132.50	137.50	132.50	137.50	26,380
2022-03-15	132.50	132.50	132.50	132.50	8,582
2022-03-14	133.50	133.50	132.50	132.50	9,192
2022-03-11	133.50	133.50	133.50	133.50	1,908
2022-03-10	134.50	134.50	133.50	133.50	4,833
2022-03-09	128.00	134.50	128.00	134.50	17,715
2022-03-08	131.50	131.50	128.00	128.00	5,046
2022-03-07	133.00	133.00	131.50	131.50	10,948
2022-03-04	139.50	139.50	133.00	133.00	13,838
2022-03-03	140.50	140.50	139.50	139.50	6,419
2022-03-02	136.50	140.50	136.50	140.50	7,147
2022-03-01	145.00	145.00	136.50	136.50	333,727
2022-02-28	148.50	148.50	145.00	145.00	10,198
2022-02-25	142.50	148.50	142.50	148.50	304,450
2022-02-24	152.50	152.50	142.50	142.50	46,212
2022-02-23	153.00	153.00	152.50	152.50	9,966
2022-02-22	151.00	153.00	151.00	153.00	3,619
2022-02-21	153.50	153.50	151.00	151.00	0
2022-02-18	154.00	154.00	153.50	153.50	4,869
2022-02-17	156.00	156.00	154.00	154.00	14,688
2022-02-16	155.50	156.00	155.50	156.00	2,701
2022-02-15	152.50	155.50	152.50	155.50	8,906
2022-02-14	158.00	158.00	152.50	152.50	25,949
2022-02-11	158.50	158.50	158.00	158.00	11,098
2022-02-10	157.00	158.50	157.00	158.50	9,698
2022-02-09	157.50	157.50	157.00	157.00	12,912
2022-02-08	152.50	152.50	152.50	152.50	906,994
2022-02-07	150.50	152.50	150.50	152.50	5,795
2022-02-04	153.00	153.00	150.50	150.50	6,580
2022-02-03	150.50	153.00	150.50	153.00	5,120
2022-02-02	150.00	150.50	150.00	150.50	1,850,813
2022-02-01	147.00	150.00	147.00	150.00	60,759
2022-01-31	144.50	147.00	144.50	147.00	5,120
2022-01-28	149.00	149.00	144.50	144.50	4,295
2022-01-27	150.00	150.00	149.00	149.00	4,887
2022-01-26	144.50	150.00	144.50	150.00	5,871
2022-01-25	143.00	143.00	143.00	144.50	113,514
2022-01-24	147.50	147.50	142.00	142.00	12,511
2022-01-21	151.00	151.00	147.50	147.50	275,410
2022-01-20	152.00	152.00	151.00	151.00	58,710
2022-01-19	151.00	151.00	151.00	152.00	41,385
2022-01-18	159.00	159.00	153.50	153.50	48,741
2022-01-17	160.00	160.00	159.00	159.00	0
2022-01-14	171.00	171.00	160.00	160.00	75,149
2022-01-13	169.50	171.00	169.50	171.00	29,142
2022-01-12	169.50	169.50	169.50	169.50	40,293
2022-01-11	166.50	169.50	166.50	169.50	8,078
2022-01-10	173.00	173.00	173.00	166.50	9,284
2022-01-07	166.50	168.00	166.50	168.00	14,291
2022-01-06	168.00	168.00	166.50	166.50	5,646
2022-01-05	167.00	168.00	167.00	168.00	7,504
2022-01-04	159.00	167.00	159.00	167.00	23,168
2022-01-03	159.00	159.00	159.00	159.00	0
2021-12-31	159.00	159.00	159.00	159.00	211
2021-12-30	159.50	159.50	159.00	159.00	3,245
2021-12-29	159.00	159.50	159.00	159.50	2,859,021
2021-12-28	159.00	159.00	159.00	159.00	0
2021-12-27	159.00	159.00	159.00	159.00	0
2021-12-24	159.00	159.00	159.00	159.00	0
2021-12-23	157.00	159.00	157.00	159.00	5,439
2021-12-22	158.00	158.00	157.00	157.00	6,091
2021-12-21	153.50	158.00	153.50	158.00	280,786
2021-12-20	157.50	157.50	153.50	153.50	10,183
2021-12-17	161.50	161.50	157.50	157.50	6,531
2021-12-16	159.00	161.50	159.00	161.50	8,986
2021-12-15	160.00	160.00	159.00	159.00	4,627
2021-12-14	158.50	160.00	158.50	160.00	6,541
2021-12-13	162.50	162.50	158.50	158.50	15,051
2021-12-10	160.00	162.50	160.00	162.50	11,357
2021-12-09	162.00	162.00	160.00	160.00	17,989
2021-12-08	163.00	163.00	162.00	162.00	6,039
2021-12-07	162.50	163.00	162.50	163.00	9,792
2021-12-06	161.50	162.50	161.50	162.50	9,726
2021-12-03	161.50	161.50	161.50	161.50	4,884
2021-12-02	163.00	163.00	161.50	161.50	7,427
2021-12-01	162.00	163.00	162.00	163.00	7,339
2021-11-30	162.50	162.50	162.00	162.00	13,709
2021-11-29	161.50	162.50	161.50	162.50	4,433
2021-11-26	167.00	167.00	161.50	161.50	24,051
2021-11-25	169.00	169.00	167.00	167.00	0
2021-11-24	167.50	169.00	167.50	169.00	8,437
2021-11-23	165.50	167.50	165.50	167.50	1,166,815
2021-11-22	161.50	165.50	161.50	165.50	6,817
2021-11-19	165.00	165.00	161.50	161.50	18,938
2021-11-18	164.50	165.00	164.50	165.00	5,321
2021-11-17	168.00	168.00	164.50	164.50	213,048
2021-11-16	167.50	168.00	167.50	168.00	4,404
2021-11-15	168.00	168.00	167.50	167.50	2,838
2021-11-12	168.50	168.50	168.00	168.00	4,741
2021-11-11	170.50	170.50	168.50	168.50	2,965
2021-11-10	169.50	170.50	169.50	170.50	13,210
2021-11-09	171.50	171.50	169.50	169.50	2,266
2021-11-08	170.00	171.50	170.00	171.50	5,136
2021-11-05	169.50	170.00	169.50	170.00	36,929
2021-11-04	170.50	170.50	169.50	169.50	8,372
2021-11-03	171.50	171.50	170.50	170.50	2,193
2021-11-02	170.00	171.50	170.00	171.50	3,277
2021-11-01	173.00	173.00	170.00	170.00	5,309
2021-10-29	170.50	173.00	170.50	173.00	3,548
2021-10-28	169.00	170.50	169.00	170.50	3,324
2021-10-27	169.00	169.00	169.00	169.00	1,387,055
2021-10-26	172.00	172.50	172.00	172.50	8,382
2021-10-25	171.00	172.00	171.00	172.00	18,620
2021-10-22	170.50	171.00	170.50	171.00	12,318
2021-10-21	171.50	171.50	170.50	170.50	6,580
2021-10-20	168.50	171.50	168.50	171.50	8,510
2021-10-19	168.50	168.50	168.50	168.50	3,577
2021-10-18	167.00	168.50	167.00	168.50	5,069
2021-10-15	163.50	167.00	163.50	167.00	36,279
2021-10-14	163.50	163.50	163.50	163.50	8,559
2021-10-13	166.50	166.50	163.50	163.50	11,695
2021-10-12	172.00	172.00	166.50	166.50	3,040
2021-10-11	171.50	172.00	171.50	172.00	8,955
2021-10-08	172.00	172.00	171.50	171.50	1,311,635
2021-10-07	167.50	172.00	167.50	172.00	4,492
2021-10-06	169.50	169.50	167.50	167.50	5,802
2021-10-05	166.00	169.50	166.00	169.50	6,538
2021-10-04	165.50	166.00	165.50	166.00	9,776
2021-10-01	165.00	165.50	165.00	165.50	5,351
2021-09-30	166.50	166.50	165.00	165.00	7,485
2021-09-29	168.50	168.50	166.50	166.50	13,464
2021-09-28	166.50	168.50	166.50	168.50	1,702,827
2021-09-27	163.00	166.50	163.00	166.50	8,054
2021-09-24	160.50	163.00	160.50	163.00	965,887
2021-09-23	157.00	160.50	157.00	160.50	6,983
2021-09-22	154.50	157.00	154.50	157.00	5,671
2021-09-21	153.50	154.50	153.50	154.50	6,432
2021-09-20	160.00	160.00	153.50	153.50	6,225
2021-09-17	159.00	160.00	159.00	160.00	234,554
2021-09-16	158.50	159.00	158.50	159.00	5,911
2021-09-15	159.50	159.50	158.50	158.50	11,628
2021-09-14	160.50	160.50	159.50	159.50	4,634
2021-09-13	158.00	160.50	158.00	160.50	4,523
2021-09-10	160.00	160.00	158.00	158.00	10,110
2021-09-09	159.00	160.00	159.00	160.00	4,091
2021-09-08	162.50	162.50	159.00	159.00	4,022
2021-09-07	160.50	162.50	160.50	162.50	16,664
2021-09-06	161.50	161.50	160.50	160.50	0
2021-09-03	163.50	163.50	161.50	161.50	16,048
2021-09-02	162.00	163.50	162.00	163.50	5,374
2021-09-01	161.50	162.00	161.50	162.00	4,133
2021-08-31	164.00	164.00	161.50	161.50	3,961
2021-08-30	164.00	164.00	164.00	164.00	0
2021-08-27	163.00	164.00	163.00	164.00	6,266
2021-08-26	161.50	163.00	161.50	163.00	9,472
2021-08-25	157.50	161.50	157.50	161.50	20,527
2021-08-24	157.50	157.50	157.50	157.50	11,421
2021-08-23	156.00	157.50	156.00	157.50	4,381
2021-08-20	154.50	156.00	154.50	156.00	2,877
2021-08-19	157.50	157.50	154.50	154.50	11,306
2021-08-18	159.50	159.50	157.50	157.50	1,789
2021-08-17	160.00	160.00	159.50	159.50	8,505
2021-08-16	160.50	160.50	160.00	160.00	7,005
2021-08-13	162.00	162.00	160.50	160.50	19,037
2021-08-12	162.00	162.00	162.00	162.00	5,947
2021-08-11	161.50	162.00	161.50	162.00	9,721
2021-08-10	157.50	161.50	157.50	161.50	11,435
2021-08-09	157.50	157.50	157.50	157.50	11,794
2021-08-06	153.50	157.50	153.50	157.50	12,497
2021-08-05	153.00	153.50	153.00	153.50	17,036
2021-08-04	152.50	153.00	152.50	153.00	1,013
2021-08-03	153.00	153.00	152.50	152.50	7,467
2021-08-02	152.00	153.00	152.00	153.00	3,853
2021-07-30	152.50	152.50	152.00	152.00	3,495
2021-07-29	152.00	152.50	152.00	152.50	5,095
2021-07-28	152.00	152.00	152.00	152.00	3,116
2021-07-27	152.00	152.00	152.00	152.00	7,972
2021-07-26	151.00	152.00	151.00	152.00	2,841
2021-07-23	151.00	151.00	151.00	151.00	3,123
2021-07-22	152.00	152.00	151.00	151.00	7,293
2021-07-21	150.00	152.00	150.00	152.00	11,164
2021-07-20	146.00	150.00	146.00	150.00	851,139
2021-07-19	153.50	153.50	146.00	146.00	88,261
2021-07-16	156.00	156.00	153.50	153.50	3,527
2021-07-15	154.00	156.00	154.00	156.00	4,078
2021-07-14	154.00	154.00	154.00	154.00	4,112
2021-07-13	157.50	157.50	154.00	154.00	16,816
2021-07-12	155.00	157.50	155.00	157.50	9,199
2021-07-09	152.00	155.00	152.00	155.00	6,101
2021-07-08	154.00	154.00	152.00	152.00	10,062
2021-07-07	153.00	154.00	153.00	154.00	12,298
2021-07-06	156.00	156.00	153.00	153.00	5,989
2021-07-05	155.50	156.00	155.50	156.00	0
2021-07-02	157.00	157.00	155.50	155.50	2,262
2021-07-01	155.50	157.00	155.50	157.00	4,059
2021-06-30	155.50	155.50	155.50	155.50	6,031
2021-06-29	153.00	155.50	153.00	155.50	5,949
2021-06-28	154.00	154.00	153.00	153.00	6,703
2021-06-25	155.00	155.00	154.00	154.00	5,653
2021-06-24	151.00	155.00	151.00	155.00	2,309
2021-06-23	150.00	151.00	150.00	151.00	8,365
2021-06-22	150.00	150.00	150.00	150.00	30,361
2021-06-21	148.00	150.00	148.00	150.00	19,597
2021-06-18	152.50	152.50	148.00	148.00	121,971
2021-06-17	154.00	154.00	152.50	152.50	9,923
2021-06-16	154.50	154.50	154.00	154.00	8,483
2021-06-15	157.50	157.50	154.50	154.50	10,706
2021-06-14	159.50	159.50	157.50	157.50	28,512
2021-06-11	161.50	161.50	159.50	159.50	9,213
2021-06-10	163.50	163.50	161.50	161.50	6,585
2021-06-09	164.50	164.50	163.50	163.50	4,836
2021-06-08	165.50	165.50	164.50	164.50	2,449
2021-06-07	165.50	165.50	165.50	165.50	2,837
2021-06-04	167.00	167.00	165.50	165.50	3,030
2021-06-03	167.00	167.00	167.00	167.00	7,742
2021-06-02	166.00	167.00	166.00	167.00	3,743
2021-06-01	164.00	166.00	164.00	166.00	5,586
2021-05-28	162.50	164.00	162.50	164.00	2,166
2021-05-27	162.50	162.50	162.50	162.50	4,546
2021-05-26	163.50	163.50	162.50	162.50	2,698
2021-05-25	164.00	164.00	164.00	163.50	7,433
2021-05-24	162.50	163.50	162.50	163.50	16,668
2021-05-21	161.50	162.50	161.50	162.50	3,992
2021-05-20	160.50	161.50	160.50	161.50	11,211
2021-05-19	164.00	164.00	160.50	160.50	23,107
2021-05-18	163.50	164.00	163.50	164.00	8,551
2021-05-17	163.00	163.50	163.00	163.50	24,797
2021-05-14	160.50	163.00	160.50	163.00	12,217
2021-05-13	159.50	160.50	159.50	160.50	6,271
2021-05-12	159.50	159.50	159.50	159.50	11,869
2021-05-11	163.50	163.50	159.50	159.50	14,118
2021-05-10	159.50	163.50	159.50	163.50	545,247
2021-05-07	159.00	159.50	159.00	159.50	9,346
2021-05-06	157.50	159.00	157.50	159.00	10,420
2021-05-05	153.50	157.50	153.50	157.50	6,418
2021-05-04	153.00	153.50	153.00	153.50	8,566
2021-04-30	154.00	154.00	153.00	153.00	11,309
2021-04-29	152.00	154.00	152.00	154.00	5,919
2021-04-28	151.00	152.00	151.00	152.00	2,552
2021-04-27	152.00	152.00	151.00	151.00	9,438
2021-04-26	149.00	152.00	149.00	152.00	6,100
2021-04-23	149.00	149.00	149.00	149.00	4,104
2021-04-22	149.00	149.00	149.00	149.00	10,998
2021-04-21	150.00	150.00	149.00	149.00	15,218
2021-04-20	153.00	153.00	150.00	150.00	202,132
2021-04-19	153.00	153.00	153.00	153.00	6,181
2021-04-16	150.00	153.00	150.00	153.00	7,264
2021-04-15	153.50	153.50	150.00	150.00	9,954
2021-04-14	154.50	154.50	153.50	153.50	22,562
2021-04-13	156.00	156.00	154.50	154.50	10,170
2021-04-12	156.50	156.50	156.00	156.00	5,369
2021-04-09	154.50	156.50	154.50	156.50	10,067
2021-04-08	153.50	154.50	153.50	154.50	6,230
2021-04-07	152.00	153.50	152.00	153.50	83,172
2021-04-06	152.50	152.50	152.00	152.00	5,631
2021-04-01	152.66	152.66	152.50	152.50	12,682
2021-03-31	155.57	155.57	152.66	152.66	7,867
2021-03-30	151.19	155.57	151.19	155.57	9,476
2021-03-29	153.42	153.42	151.19	151.19	6,023
2021-03-26	151.82	153.42	151.82	153.42	7,804
2021-03-25	152.34	152.34	151.82	151.82	10,158
2021-03-24	151.15	152.34	151.15	152.34	11,109
2021-03-23	150.90	151.15	150.90	151.15	20,617
2021-03-22	152.81	152.81	150.90	150.90	8,391
2021-03-19	161.32	161.32	152.81	152.81	25,917
2021-03-18	154.50	161.32	154.50	161.32	25,213
2021-03-17	153.23	154.50	153.23	154.50	11,074
2021-03-16	154.51	154.51	153.23	153.23	4,934
2021-03-15	156.52	156.52	154.51	154.51	2,336
2021-03-12	155.74	156.52	155.74	156.52	14,798
2021-03-11	153.67	155.74	153.67	155.74	25,533
2021-03-10	152.52	153.67	152.52	153.67	8,886
2021-03-09	153.38	153.38	152.52	152.52	124,479
2021-03-08	148.01	153.38	148.01	153.38	21,413
2021-03-05	152.28	152.28	148.01	148.01	9,389
2021-03-04	154.06	154.06	152.28	152.28	258,145
2021-03-03	150.78	154.06	150.78	154.06	103,546
2021-03-02	149.66	150.78	149.66	150.78	2,987
2021-03-01	148.45	149.66	148.45	149.66	8,708
2021-02-26	153.18	153.18	148.45	148.45	22,940
2021-02-25	153.31	153.31	153.18	153.18	7,197
2021-02-24	154.69	154.69	153.31	153.31	8,131
2021-02-23	149.74	154.69	149.74	154.69	6,729
2021-02-22	148.14	149.74	148.14	149.74	5,743
2021-02-19	145.21	148.14	145.21	148.14	3,497
2021-02-18	144.66	145.21	144.66	145.21	23,480
2021-02-17	144.21	144.66	144.21	144.66	22,479
2021-02-16	142.73	144.21	142.73	144.21	9,280
2021-02-15	140.66	142.73	140.66	142.73	0
2021-02-12	139.65	140.66	139.65	140.66	3,686
2021-02-11	139.99	139.99	139.65	139.65	24,453
2021-02-10	139.78	139.99	139.78	139.99	2,578
2021-02-09	139.68	139.78	139.68	139.78	2,546
2021-02-08	138.41	139.68	138.41	139.68	3,982
2021-02-05	137.67	138.41	137.67	138.41	10,285
2021-02-04	134.56	137.67	134.56	137.67	5,365
2021-02-03	133.70	134.56	133.70	134.56	5,684
2021-02-02	129.42	133.70	129.42	133.70	77,302
2021-02-01	129.88	129.88	129.42	129.42	962,159
2021-01-29	130.97	130.97	129.88	129.88	48,486
2021-01-28	128.96	130.97	128.96	130.97	3,540
2021-01-27	132.37	132.37	128.96	128.96	6,605
2021-01-26	130.45	132.37	130.45	132.37	25,884
2021-01-25	133.88	133.88	130.45	130.45	7,939
2021-01-22	134.70	134.70	133.88	133.88	30,696
2021-01-21	135.65	135.65	134.70	134.70	477,547
2021-01-20	139.02	139.02	135.65	135.65	7,540
2021-01-19	138.93	139.02	138.93	139.02	27,519
2021-01-18	137.98	138.93	137.98	138.93	0
2021-01-15	141.74	141.74	137.98	137.98	22,207
2021-01-14	138.88	141.74	138.88	141.74	16,473
2021-01-13	141.25	141.25	138.88	138.88	94,569
2021-01-12	136.35	141.25	136.35	141.25	68,772
2021-01-11	134.89	136.35	134.89	136.35	125,760
2021-01-08	135.00	141.42	135.00	134.89	251,145
2021-01-07	131.72	136.41	131.72	136.41	496,738
2021-01-06	124.43	131.72	124.43	131.72	39,155
2021-01-05	125.74	125.74	124.43	124.43	9,406
2021-01-04	125.57	125.74	125.57	125.74	6,282
2020-12-31	125.57	125.57	125.57	125.57	1,917
2020-12-30	125.33	125.57	125.33	125.57	6,050
2020-12-29	125.23	125.33	125.23	125.33	7,785
2020-12-24	125.23	125.23	125.23	125.23	10,875
2020-12-23	122.62	125.23	122.62	125.23	19,773
2020-12-22	123.61	123.61	122.62	122.62	8,790
2020-12-21	118.87	123.61	118.87	123.61	31,123
2020-12-18	120.04	120.04	118.87	118.87	5,812
2020-12-17	120.43	120.43	120.04	120.04	8,134
2020-12-16	119.59	120.43	119.59	120.43	2,395
2020-12-15	119.32	119.59	119.32	119.59	113,708
2020-12-14	119.20	119.32	119.20	119.32	3,702
2020-12-11	120.40	120.40	119.20	119.20	7,917
2020-12-10	121.33	121.33	120.40	120.40	2,529
2020-12-09	122.17	122.17	121.33	121.33	3,726
2020-12-08	121.60	122.17	121.60	122.17	11,654
2020-12-07	122.35	122.35	121.60	121.60	118,570
2020-12-04	121.12	122.35	121.12	122.35	31,664
2020-12-03	121.51	121.51	121.12	121.12	8,754
2020-12-02	121.18	121.51	121.18	121.51	6,375
2020-12-01	118.63	121.18	118.63	121.18	43,524
2020-11-30	121.27	121.27	118.63	118.63	15,373
2020-11-27	121.63	121.63	121.27	121.27	12,929
2020-11-26	121.72	121.72	121.63	121.63	0
2020-11-25	121.48	121.72	121.48	121.72	39,262
2020-11-24	117.16	121.48	117.16	121.48	13,500
2020-11-23	114.70	117.16	114.70	117.16	6,070
2020-11-20	114.82	114.82	114.70	114.70	108,993
2020-11-19	118.33	118.33	114.82	114.82	2,398
2020-11-18	115.93	118.33	115.93	118.33	3,703
2020-11-17	117.34	117.34	115.93	115.93	46,308
2020-11-16	114.10	117.34	114.10	117.34	16,209
2020-11-13	112.96	114.10	112.96	114.10	8,320
2020-11-12	114.64	114.64	112.96	112.96	107,739
2020-11-11	115.87	115.87	114.64	114.64	15,590
2020-11-10	114.04	115.87	114.04	115.87	25,669
2020-11-09	103.90	114.04	103.90	114.04	29,558
2020-11-06	104.08	104.08	103.90	103.90	6,678
2020-11-05	101.11	104.08	101.11	104.08	10,763
2020-11-04	105.00	105.00	105.00	101.11	17,479
2020-11-03	101.22	104.14	101.22	104.14	51,506
2020-11-02	97.26	101.22	97.26	101.22	22,921
2020-10-30	96.51	97.26	96.51	97.26	29,875
2020-10-29	97.74	97.74	96.51	96.51	1,480
2020-10-28	97.00	97.00	97.00	97.74	11,393
2020-10-27	100.66	100.66	99.70	99.70	6,645
2020-10-26	103.93	103.93	100.66	100.66	4,597
2020-10-23	102.13	103.93	102.13	103.93	27,685
2020-10-22	100.74	100.74	100.74	102.13	21,650
2020-10-21	100.39	100.39	100.30	100.30	11,865
2020-10-20	100.96	100.96	100.39	100.39	476
2020-10-16	101.02	101.74	101.02	101.74	7,033
2020-10-15	100.96	101.02	100.96	101.02	17,744
2020-10-14	101.11	101.11	100.96	100.96	8,621
2020-10-13	101.92	101.92	101.11	101.11	139,666
2020-10-12	101.08	101.92	101.08	101.92	25,757
2020-10-09	100.42	101.08	100.42	101.08	173,732
2020-10-08	99.22	100.42	99.22	100.42	21,354
2020-10-07	100.42	100.42	99.22	99.22	53,219
2020-10-06	98.87	100.42	98.87	100.42	164,028
2020-10-05	97.15	98.87	97.15	98.87	7,442
2020-10-02	97.00	97.15	97.00	97.15	10,764
2020-10-01	96.30	97.00	96.30	97.00	3,362
2020-09-30	94.76	96.30	94.76	96.30	1,728
2020-09-29	95.65	95.65	94.76	94.76	2,619
2020-09-28	92.14	95.65	92.14	95.65	4,644
2020-09-25	92.23	92.23	92.14	92.14	1,123
2020-09-24	93.88	93.88	92.23	92.23	5,660
2020-09-23	94.08	94.08	93.88	93.88	3,459
2020-09-22	94.00	94.08	94.00	94.08	6,577
2020-09-21	98.62	98.62	94.00	94.00	45,171
2020-09-18	98.56	98.56	98.56	98.62	3,950
2020-09-17	102.42	102.42	100.76	100.76	6,813
2020-09-16	100.60	102.42	100.60	102.42	5,092
2020-09-15	102.79	102.79	100.60	100.60	6,521
2020-09-14	100.51	102.79	100.51	102.79	3,713
2020-09-11	101.20	101.20	100.51	100.51	12,819
2020-09-10	100.78	100.78	100.78	100.78	3,523
2020-09-09	100.02	100.78	100.02	100.78	3,508
2020-09-08	104.03	104.03	100.02	100.02	153,597
2020-09-07	101.80	104.03	101.80	104.03	0
2020-09-04	101.79	101.80	101.79	101.80	12,219
2020-09-03	101.08	101.79	101.08	101.79	16,760
2020-09-02	101.02	101.02	101.02	101.08	11,934
2020-09-01	102.12	102.12	100.33	100.33	25,413
2020-08-28	101.80	102.12	101.80	102.12	18,758
2020-08-27	99.60	101.80	99.60	101.80	21,634
2020-08-26	100.36	100.36	99.60	99.60	7,202
2020-08-25	99.38	100.36	99.38	100.36	12,890
2020-08-24	97.35	99.38	97.35	99.38	9,575
2020-08-21	97.57	97.57	97.57	97.35	14,129
2020-08-20	99.43	99.43	97.46	97.46	25,616
2020-08-19	99.04	99.43	99.04	99.43	5,581
2020-08-18	100.18	100.18	99.04	99.04	4,593
2020-08-17	103.00	103.00	100.18	100.18	17,544
2020-08-14	102.09	103.00	102.09	103.00	7,508
2020-08-13	103.34	103.34	102.09	102.09	5,079
2020-08-12	105.27	105.27	103.34	103.34	5,420
2020-08-11	101.04	105.27	101.04	105.27	11,037
2020-08-10	97.05	101.04	97.05	101.04	6,117
2020-08-07	97.20	97.20	97.20	97.05	2,474
2020-08-06	97.47	97.47	97.21	97.21	92,582
2020-08-05	95.43	97.47	95.43	97.47	10,552
2020-08-04	97.01	97.01	95.43	95.43	12,552
2020-08-03	96.04	97.01	96.04	97.01	3,976
2020-07-31	96.87	96.87	96.04	96.04	2,322
2020-07-30	97.88	97.88	97.88	97.88	0
2020-07-29	97.31	97.88	97.31	97.88	5,255
2020-07-28	97.05	97.31	97.05	97.31	110,112
2020-07-27	98.49	98.49	97.05	97.05	1,616
2020-07-24	98.18	98.49	98.18	98.49	4,437
2020-07-23	98.32	98.32	98.18	98.18	2,753
2020-07-22	99.72	99.72	98.32	98.32	1,726
2020-07-21	98.01	99.72	98.01	99.72	6,962
2020-07-20	98.79	98.79	98.79	98.79	6,374
2020-07-17	100.96	100.96	98.79	98.79	2,958
2020-07-16	98.92	100.96	98.92	100.96	3,914
2020-07-15	97.83	98.92	97.83	98.92	21,442
2020-07-14	97.27	97.83	97.27	97.83	30,048
2020-07-13	94.34	97.27	94.34	97.27	23,856
2020-07-10	90.90	94.34	90.90	94.34	8,618
2020-07-09	92.10	92.10	90.90	90.90	7,118
2020-07-08	92.94	92.94	92.10	92.10	1,618
2020-07-07	94.41	94.41	92.94	92.94	3,636
2020-07-06	93.84	94.41	93.84	94.41	12,798
2020-07-03	92.27	93.84	92.27	93.84	0
2020-07-02	93.79	93.79	92.27	92.27	4,756
2020-07-01	94.19	94.19	93.79	93.79	3,717
2020-06-30	93.40	93.40	93.40	93.40	1,617
2020-06-29	93.94	93.94	93.94	93.94	2,223
2020-06-26	97.41	97.41	97.41	97.41	2,643
2020-06-25	95.35	95.35	95.35	95.35	3,122
2020-06-24	98.49	98.49	98.49	98.49	6,453
2020-06-23	97.42	98.49	97.42	98.49	9,170
2020-06-22	100.47	100.47	97.42	97.42	2,942
2020-06-19	99.21	100.47	99.21	100.47	6,500
2020-06-18	100.57	100.57	99.21	99.21	116,791
2020-06-17	101.89	101.89	101.89	101.89	6,895
2020-06-16	98.33	101.89	98.33	101.89	426,468
2020-06-15	97.74	98.33	97.74	98.33	8,736
2020-06-12	99.73	99.73	97.74	97.74	18,912
2020-06-11	108.04	108.04	99.73	99.73	16,392
2020-06-10	109.90	109.90	108.04	108.04	51,174
2020-06-09	112.90	112.90	109.90	109.90	12,969
2020-06-08	111.40	111.40	111.40	112.90	7,979
2020-06-05	105.49	111.40	105.49	111.40	15,719
2020-06-04	104.26	105.49	104.26	105.49	7,269
2020-06-03	99.37	104.26	99.37	104.26	124,183
2020-06-02	99.12	99.37	99.12	99.37	194,188
2020-06-01	98.25	99.12	98.25	99.12	9,361
2020-05-29	100.12	100.12	100.12	100.12	5,228
2020-05-28	99.67	100.12	99.67	100.12	16,806
2020-05-27	94.87	94.87	94.87	94.87	26,318
2020-05-26	89.29	94.87	89.29	94.87	16,484
2020-05-22	90.03	90.03	90.03	90.03	3,974
2020-05-21	91.69	91.69	90.03	90.03	5,764
2020-05-20	90.93	91.69	90.93	91.69	6,945
2020-05-19	89.47	90.93	89.47	90.93	14,428
2020-05-18	86.17	86.17	86.17	86.17	16,836
2020-05-15	86.29	86.29	86.17	86.17	7,349
2020-05-14	85.06	86.29	85.06	86.29	24,644
2020-05-13	88.63	88.63	85.06	85.06	9,119
2020-05-12	89.97	89.97	89.97	88.63	11,657
2020-05-11	92.46	92.46	89.95	89.95	6,468
2020-05-07	90.45	92.46	90.45	92.46	44,169
2020-05-06	93.81	93.81	90.45	90.45	7,004
2020-05-05	90.00	90.00	90.00	93.81	12,630
2020-05-04	92.86	92.86	88.98	88.98	11,690
2020-05-01	95.88	95.88	92.86	92.86	15,829
2020-04-30	97.00	97.00	97.00	99.30	8,477
2020-04-29	95.73	99.30	95.73	99.30	20,861
2020-04-28	95.05	95.05	95.05	95.05	21,650
2020-04-27	88.62	95.05	88.62	95.05	14,888
2020-04-24	91.03	91.03	88.62	88.62	6,086
2020-04-23	91.11	91.11	91.03	91.03	7,850
2020-04-22	89.87	89.87	89.87	89.87	7,551
2020-04-21	94.53	94.53	89.87	89.87	4,761
2020-04-20	92.67	94.53	92.67	94.53	11,449
2020-04-17	92.72	92.72	92.54	92.67	20,255
2020-04-16	90.75	90.75	88.26	88.26	123,221
2020-04-15	94.26	94.26	90.75	90.75	33,916
2020-04-14	100.50	100.50	100.50	100.85	34,655
2020-04-09	92.62	100.85	92.62	100.85	32,294
2020-04-08	92.00	92.00	92.00	92.62	9,645
2020-04-07	88.47	88.47	88.47	88.47	14,557
2020-04-06	85.18	85.18	85.18	85.18	3,610
2020-04-03	84.86	84.86	84.86	84.86	0
2020-04-03	84.86	85.18	84.86	85.18	9,592
2020-04-02	85.33	84.86	84.86	84.86	19,480
2020-04-02	85.33	85.33	85.33	85.33	6,520
2020-04-01	93.40	85.33	85.33	85.33	23,736
2020-04-01	93.40	93.40	93.40	93.40	14,006
2020-03-31	93.37	93.37	93.37	93.37	6,647
2020-03-30	91.78	91.78	91.78	91.78	6,625
2020-03-27	97.59	97.59	97.59	97.59	24,016
2020-03-26	89.25	89.25	89.25	89.25	263,626
2020-03-25	89.86	89.86	89.86	89.86	769
2020-03-24	79.68	79.68	79.68	79.68	9,302
2020-03-23	85.59	85.59	85.59	85.59	399,000
2020-03-20	85.02	85.02	85.02	85.02	0
2020-03-19	83.07	84.06	81.66	85.68	13,094
2020-03-18	94.42	94.42	94.42	94.42	0
2020-03-17	92.19	92.19	88.54	89.96	13,799
2020-03-16	90.29	90.29	83.48	94.01	495,189
2020-03-13	88.19	88.19	88.19	88.19	1,624
2020-03-12	98.83	98.83	98.83	98.83	0
2020-03-11	98.01	98.01	98.01	96.26	10,879
2020-03-10	98.92	98.92	95.38	95.92	18,262
2020-03-09	107.56	107.56	107.56	107.56	17,470
2020-03-06	112.12	112.24	111.88	107.56	14,832
2020-03-05	116.82	116.82	116.82	116.82	5,478
2020-03-04	116.53	116.53	116.53	116.53	6,720
2020-03-03	118.00	118.00	118.00	118.00	13,991
2020-03-02	115.92	115.92	115.92	116.21	3,852
2020-02-28	117.98	117.98	117.98	123.02	10,043
2020-02-27	128.53	128.53	128.53	128.53	1,835
2020-02-26	124.16	124.16	124.16	129.92	64,278
2020-02-25	132.62	132.62	132.62	132.62	3,254
2020-02-24	131.46	131.54	130.34	135.61	3,037
2020-02-21	137.36	137.36	135.61	135.61	4,110
2020-02-20	137.54	137.54	137.54	137.36	2,173
2020-02-19	135.13	137.84	135.13	137.84	2,588
2020-02-18	138.05	138.05	135.13	135.13	7,439
2020-02-17	137.77	138.05	137.77	138.05	0
2020-02-14	137.76	137.77	137.76	137.77	2,072
2020-02-13	138.48	138.48	137.76	137.76	1,169
2020-02-12	138.08	138.48	138.08	138.48	2,253
2020-02-11	137.41	138.08	137.41	138.08	4,240
2020-02-10	137.55	137.55	137.41	137.41	6,238
2020-02-07	137.68	137.68	137.55	137.55	1,407
2020-02-06	136.43	137.68	136.43	137.68	4,070
2020-02-05	136.30	136.43	136.30	136.43	1,382
2020-02-04	135.64	135.64	135.64	136.30	19,139
2020-02-03	133.01	133.77	133.01	133.77	541
2020-01-31	133.96	133.96	133.96	133.96	3,385
2020-01-30	135.28	135.28	133.96	133.96	2,414
2020-01-29	134.59	135.28	134.59	135.28	3,102
2020-01-28	131.84	134.59	131.84	134.59	1,707
2020-01-27	134.38	134.38	131.84	131.84	3,453
2020-01-24	135.09	135.09	134.38	134.38	1,024,525
2020-01-23	136.44	136.44	135.09	135.09	1,998
2020-01-22	137.62	137.62	136.44	136.44	2,885
2020-01-21	137.90	137.90	137.62	137.62	1,545
2020-01-20	138.03	138.03	137.90	137.90	170,190
2020-01-17	137.42	138.03	137.42	138.03	9,214
2020-01-16	137.44	137.44	137.42	137.42	2,989
2020-01-15	140.11	140.11	137.44	137.44	2,962
2020-01-14	138.88	138.88	138.88	140.11	10,547
2020-01-13	136.34	136.34	135.80	135.80	28,923
2020-01-10	137.34	137.34	136.34	136.34	3,667
2020-01-09	136.75	137.34	136.75	137.34	1,396
2020-01-08	134.76	134.76	134.76	136.75	5,076
2020-01-07	137.45	137.45	136.73	136.73	2,939
2020-01-06	138.49	138.49	137.45	137.45	4,807
2020-01-03	140.14	140.14	138.49	138.49	5,285
2020-01-02	139.22	140.14	139.22	140.14	2,162
2019-12-31	139.22	139.22	139.22	139.22	305
2019-12-30	139.02	139.22	139.02	139.22	1,248
2019-12-27	137.12	139.02	137.12	139.02	932
2019-12-24	137.38	137.38	137.12	137.12	1,612
2019-12-23	138.73	138.73	137.38	137.38	11,452
2019-12-20	137.92	138.73	137.92	138.73	47,988
2019-12-19	138.87	138.87	137.92	137.92	693,517
2019-12-18	137.85	138.87	137.85	138.87	2,949
2019-12-17	138.26	138.26	137.85	137.85	8,058
2019-12-16	136.18	138.26	136.18	138.26	1,418
2019-12-13	139.10	139.52	137.40	136.34	10,737
2019-12-12	134.64	137.24	134.58	137.56	25,755
2019-12-11	134.46	134.56	134.46	134.45	1,875
2019-12-10	133.06	134.18	133.06	133.93	3,992
2019-12-09	135.40	135.40	135.40	135.09	102,447
2019-12-06	132.65	132.65	132.65	132.65	133
2019-12-05	132.60	132.78	132.38	131.64	10,745
2019-12-04	130.74	131.74	130.04	131.64	4,777
2019-12-03	129.48	129.56	128.80	128.85	1,681
2019-12-02	132.12	132.12	131.63	131.63	2,646
2019-11-29	132.01	132.12	132.01	132.12	2,059
2019-11-28	131.76	132.01	131.76	132.01	0
2019-11-27	130.69	131.76	130.69	131.76	755
2019-11-26	131.16	131.16	130.69	130.69	1,332
2019-11-25	131.26	131.86	131.24	131.16	9,091
2019-11-22	129.97	130.91	129.97	130.91	4,221
2019-11-21	130.00	130.04	129.48	129.97	1,058
2019-11-20	130.42	131.45	128.06	130.23	1,225
2019-11-19	129.61	132.52	129.29	130.42	9,025
2019-11-18	129.30	131.55	128.43	129.61	2,226
2019-11-15	128.29	130.88	127.43	129.30	779
2019-11-14	128.17	129.99	125.50	128.29	851
2019-11-13	130.17	130.51	127.29	128.17	3,534
2019-11-12	129.74	131.51	128.50	130.17	397
2019-11-11	129.67	131.60	128.38	129.74	110
2019-11-08	131.08	133.05	127.07	129.67	32,976
2019-11-07	129.46	132.17	128.23	131.08	3,500
2019-11-06	130.14	130.64	127.43	129.46	9,052
2019-11-05	128.87	132.34	126.26	130.14	737
2019-11-04	127.41	130.62	126.86	128.87	4,113
2019-11-01	124.50	127.61	123.53	127.41	1,255
2019-10-31	125.36	127.43	123.42	124.50	1,518
2019-10-30	127.42	128.78	124.29	125.36	1,126
2019-10-29	126.68	128.04	124.60	126.68	1,463
2019-10-28	126.11	128.34	124.83	126.68	1,283
2019-10-25	124.38	126.92	123.26	126.11	432
2019-10-24	124.60	126.74	123.57	124.38	705
2019-10-23	123.71	127.80	122.57	124.60	1,038,742
2019-10-22	123.36	125.48	121.79	123.71	1,441
2019-10-21	120.71	124.86	119.69	123.36	1,818
2019-10-18	120.69	120.71	119.95	120.71	973
2019-10-17	120.41	121.46	119.12	120.69	1,070
2019-10-16	121.08	121.08	118.41	120.41	510
2019-10-15	116.31	119.74	116.17	116.31	6,770
2019-10-14	116.00	116.31	110.20	116.31	1,920
2019-10-11	115.49	117.25	109.72	117.23	2,663
2019-10-10	113.09	114.62	107.44	114.51	765
2019-10-09	112.12	114.44	106.52	112.67	1,351
2019-10-08	115.09	115.09	107.26	112.39	69,572
2019-10-07	113.36	114.69	107.70	114.64	7,684
2019-10-04	112.29	113.00	106.68	112.86	1,035
2019-10-03	112.71	115.01	106.92	112.24	1,994

Share	Price	Change
C4x Discry Hdgs (C4XD)	12.00	27.32%
Oracle Power (ORCP)	0.032	26.98%
Dillistone (DSG)	11.50	21.05%
Proteome (PRM)	4.15	18.23%
Darktrace (DARK)	602.00	16.44%

Share	Price	Change
Indus Gas (INDI)	7.50	-36.71%
R&Q Insurance (RQIH)	2.26	-11.95%
Redx Pharma (REDX)	9.00	-10%
Aukett Swanke (AUK)	1.40	-9.68%
Ukrproduct (UKR)	2.24	-9.68%

Share	Price	Volume
Cap-xx (CPX)	0.0855	396,386,385
88 Energy (88E)	0.1675	322,859,061
Mosman Oil Gas (MSMN)	0.018	270,486,300
Lloyds (LLOY)	52.30	196,219,976
Beacon Energy. (BCE)	0.0575	196,198,150