Merck & Co Ord Share History

Merck & Co Ord Share Price history. The following table shows end-of-day data 0QAH historical share prices for Merck & Co Ord, 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.

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

Date	Open	High	Low	Close	Volume
2024-05-03	128.90	128.90	127.80	127.80	3,611
2024-05-02	129.00	129.00	128.90	128.90	10,219
2024-05-01	130.00	130.00	129.00	129.00	1,621
2024-04-30	131.20	131.20	130.00	130.00	229,076
2024-04-29	131.30	131.30	131.20	131.20	203,534
2024-04-26	129.30	131.30	129.30	131.30	1,117,943
2024-04-25	126.70	129.30	126.70	129.30	19,300
2024-04-24	127.00	127.00	126.70	126.70	25,147
2024-04-23	127.10	127.10	127.00	127.00	1,053,275
2024-04-22	125.20	127.10	125.20	127.10	3,293,792
2024-04-19	124.90	125.20	124.90	125.20	19,507
2024-04-18	125.60	125.60	124.90	124.90	3,037
2024-04-17	125.70	125.70	125.60	125.60	4,870
2024-04-16	126.70	126.70	125.70	125.70	3,419
2024-04-15	126.10	126.70	126.10	126.70	8,441
2024-04-12	126.10	126.10	126.10	126.10	10,506
2024-04-11	126.50	126.50	126.10	126.10	8,003
2024-04-10	126.10	126.50	126.10	126.50	4,645
2024-04-09	126.40	126.40	126.10	126.10	6,854
2024-04-08	127.70	127.70	126.40	126.40	5,990
2024-04-05	129.40	129.40	127.70	127.70	9,295
2024-04-04	130.40	130.40	129.40	129.40	9,095
2024-04-03	130.10	130.40	130.10	130.40	13,632
2024-04-02	131.80	131.80	130.10	130.10	13,980
2024-04-01	131.80	131.80	131.80	131.80	0
2024-03-29	131.80	131.80	131.80	131.80	0
2024-03-28	130.50	131.80	130.50	131.80	11,937
2024-03-27	125.50	130.50	125.50	130.50	23,165
2024-03-26	125.20	125.50	125.20	125.50	1,158,849
2024-03-25	124.00	125.20	124.00	125.20	6,977
2024-03-22	123.80	124.00	123.80	124.00	13,072
2024-03-21	122.90	123.80	122.90	123.80	7,495
2024-03-20	121.60	122.90	121.60	122.90	905,025
2024-03-19	121.40	121.60	121.40	121.60	914,521
2024-03-18	120.70	121.40	120.70	121.40	6,786
2024-03-15	120.40	120.40	120.40	120.70	6,352
2024-03-14	124.10	124.10	120.70	120.70	4,834
2024-03-13	124.10	124.10	124.10	124.10	5,698
2024-03-12	124.10	124.10	124.10	124.10	3,543
2024-03-11	124.10	124.10	124.10	124.10	94,847
2024-03-08	124.10	124.10	124.10	124.10	2,709
2024-03-07	127.00	127.00	127.00	124.10	2,583
2024-03-06	123.40	124.70	123.40	124.70	53,115
2024-03-05	124.10	124.10	123.40	123.40	7,373
2024-03-04	127.50	127.50	124.10	124.10	25,649
2024-03-01	128.00	128.00	127.50	127.50	11,783
2024-02-29	127.80	128.00	127.80	128.00	221,655
2024-02-28	128.80	128.80	127.80	127.80	249,641
2024-02-27	129.40	129.40	128.80	128.80	540,791
2024-02-26	129.40	129.40	129.40	129.40	84,955
2024-02-23	128.30	129.40	128.30	129.40	3,544
2024-02-22	127.20	128.30	127.20	128.30	30,406
2024-02-21	128.10	128.10	127.20	127.20	7,774
2024-02-20	126.50	128.10	126.50	128.10	26,291
2024-02-19	127.30	127.30	126.50	126.50	0
2024-02-16	126.80	127.30	126.80	127.30	1,513,539
2024-02-15	125.30	126.80	125.30	126.80	36,949
2024-02-14	124.90	125.30	124.90	125.30	569,221
2024-02-13	125.10	125.10	124.90	124.90	5,932
2024-02-12	126.30	126.30	125.10	125.10	5,332
2024-02-09	126.40	126.40	126.30	126.30	4,840
2024-02-08	127.50	127.50	126.40	126.40	6,744
2024-02-07	126.90	127.50	126.90	127.50	8,702
2024-02-06	125.90	126.90	125.90	126.90	3,627
2024-02-05	127.10	127.10	125.90	125.90	5,474
2024-02-02	124.40	127.10	124.40	127.10	9,967
2024-02-01	121.30	124.40	121.30	124.40	711,984
2024-01-31	121.00	121.30	121.00	121.30	6,374
2024-01-30	120.70	121.00	120.70	121.00	287,020
2024-01-29	120.90	120.90	120.70	120.70	2,465
2024-01-26	119.10	120.90	119.10	120.90	9,875
2024-01-25	119.10	119.10	119.10	119.10	3,446
2024-01-24	119.10	119.10	119.10	119.10	545,307
2024-01-23	119.50	119.50	119.10	119.10	682,777
2024-01-22	118.90	119.50	118.90	119.50	7,141
2024-01-19	117.50	118.90	117.50	118.90	17,033
2024-01-18	118.90	118.90	117.50	117.50	6,209
2024-01-17	118.30	118.90	118.30	118.90	34,680
2024-01-16	118.80	118.80	118.30	118.30	87,111
2024-01-15	118.20	118.80	118.20	118.80	0
2024-01-12	118.30	118.30	118.20	118.20	1,608,925
2024-01-11	118.60	118.60	118.30	118.30	3,242
2024-01-10	118.90	118.90	118.60	118.60	36,410
2024-01-09	116.70	118.90	116.70	118.90	52,208
2024-01-08	117.30	117.30	116.70	116.70	4,121
2024-01-05	117.60	117.60	117.30	117.30	48,221
2024-01-04	115.30	117.60	115.30	117.60	349,466
2024-01-03	111.90	115.30	111.90	115.30	238,540
2024-01-02	108.80	111.90	108.80	111.90	3,990
2024-01-01	108.80	108.80	108.80	108.80	0
2023-12-29	108.50	108.80	108.50	108.80	584
2023-12-28	108.00	108.50	108.00	108.50	2,712
2023-12-27	106.40	108.00	106.40	108.00	3,297
2023-12-26	106.40	106.40	106.40	106.40	0
2023-12-25	106.40	106.40	106.40	106.40	0
2023-12-22	105.40	106.40	105.40	106.40	3,608
2023-12-21	105.40	105.40	105.40	105.40	999
2023-12-20	105.40	105.40	105.40	105.40	1,012,136
2023-12-19	105.40	105.40	105.40	105.40	3,888
2023-12-18	105.40	105.40	105.40	105.40	2,986
2023-12-15	106.10	106.10	105.40	105.40	817,722
2023-12-14	104.40	106.10	104.40	106.10	4,451
2023-12-13	104.40	104.40	104.40	104.40	2,672
2023-12-12	104.40	104.40	104.40	104.40	2,863
2023-12-11	104.40	104.40	104.40	104.40	4,990
2023-12-08	104.40	104.40	104.40	104.40	5,803
2023-12-07	105.70	105.70	104.40	104.40	2,642
2023-12-06	105.40	105.70	105.40	105.70	3,536
2023-12-05	105.10	105.40	105.10	105.40	6,540
2023-12-04	104.60	105.10	104.60	105.10	5,387
2023-12-01	102.80	104.60	102.80	104.60	129,595
2023-11-30	100.90	102.80	100.90	102.80	3,334
2023-11-29	100.90	100.90	100.90	100.90	3,313
2023-11-28	103.20	103.20	100.90	100.90	750,703
2023-11-27	103.20	103.20	103.20	103.20	31,506
2023-11-24	101.80	103.20	101.80	103.20	2,701
2023-11-23	101.50	101.80	101.50	101.80	0
2023-11-22	102.90	102.90	101.50	101.50	884,784
2023-11-21	102.50	102.90	102.50	102.90	12,316
2023-11-20	101.40	102.50	101.40	102.50	7,451
2023-11-17	101.40	101.40	101.40	101.40	4,400
2023-11-16	100.90	101.40	100.90	101.40	2,627
2023-11-15	103.20	103.20	100.90	100.90	100,997
2023-11-14	101.10	103.20	101.10	103.20	3,798
2023-11-13	100.90	101.10	100.90	101.10	5,490
2023-11-10	103.10	103.10	100.90	100.90	2,532
2023-11-09	104.30	104.30	103.10	103.10	1,171
2023-11-08	104.40	104.40	104.30	104.30	2,744
2023-11-07	103.70	104.40	103.70	104.40	2,398
2023-11-06	104.10	104.10	103.70	103.70	318,543
2023-11-03	102.50	104.10	102.50	104.10	3,623
2023-11-02	103.30	103.30	102.50	102.50	2,900
2023-11-01	101.50	103.30	101.50	103.30	3,275
2023-10-31	102.90	102.90	101.50	101.50	3,233
2023-10-30	103.20	103.20	103.20	103.20	1,768
2023-10-27	106.10	106.10	103.20	103.20	6,876
2023-10-26	104.50	106.10	104.50	106.10	4,437
2023-10-25	103.50	104.50	103.50	104.50	366,933
2023-10-24	103.70	103.70	103.50	103.50	355,163
2023-10-23	103.30	103.70	103.30	103.70	13,892
2023-10-20	103.10	103.30	103.10	103.30	6,715
2023-10-19	103.10	103.10	103.10	103.10	18,603
2023-10-18	103.30	103.30	103.10	103.10	8,341
2023-10-17	105.10	105.10	103.30	103.30	4,103
2023-10-16	103.30	105.10	103.30	105.10	2,054
2023-10-13	103.30	103.30	103.30	103.30	9,391
2023-10-12	103.10	103.30	103.10	103.30	3,273
2023-10-11	104.10	104.10	103.10	103.10	9,452
2023-10-10	104.10	104.10	104.10	104.10	406,804
2023-10-09	103.90	104.10	103.90	104.10	8,918
2023-10-06	103.10	103.90	103.10	103.90	9,156
2023-10-05	102.10	103.10	102.10	103.10	2,300
2023-10-04	101.30	102.10	101.30	102.10	4,785
2023-10-03	102.30	102.30	101.30	101.30	1,801
2023-10-02	103.60	103.60	102.30	102.30	1,242,149
2023-09-29	104.30	104.30	103.60	103.60	3,695
2023-09-28	104.10	104.30	104.10	104.30	4,088
2023-09-27	105.60	105.60	104.10	104.10	38,749
2023-09-26	105.60	105.60	105.60	105.60	1,767
2023-09-25	106.80	106.80	105.60	105.60	611,190
2023-09-22	107.40	107.40	106.80	106.80	5,081
2023-09-21	108.20	108.20	107.40	107.40	5,455
2023-09-20	107.40	108.20	107.40	108.20	1,047,689
2023-09-19	107.70	107.70	107.40	107.40	1,229,417
2023-09-18	108.20	108.20	107.70	107.70	8,651
2023-09-15	107.60	108.20	107.60	108.20	494,106
2023-09-14	107.70	107.70	107.60	107.60	12,290
2023-09-13	107.70	107.70	107.70	107.70	40,568
2023-09-12	107.70	107.70	107.70	107.70	17,966
2023-09-11	107.70	107.70	107.70	107.70	1,624
2023-09-08	107.70	107.70	107.70	107.70	5,028
2023-09-07	105.70	107.70	105.70	107.70	1,280
2023-09-06	108.70	108.70	105.70	105.70	4,945
2023-09-05	108.90	108.90	108.70	108.70	3,880
2023-09-04	109.30	109.30	108.90	108.90	0
2023-09-01	110.30	110.30	109.30	109.30	1,139
2023-08-31	110.00	110.30	110.00	110.30	3,960
2023-08-30	109.30	110.00	109.30	110.00	4,551
2023-08-29	109.60	109.60	109.30	109.30	431,419
2023-08-28	109.60	109.60	109.60	109.60	0
2023-08-25	110.10	110.10	109.60	109.60	315,780
2023-08-24	111.20	111.20	110.10	110.10	9,666
2023-08-23	108.50	111.20	108.50	111.20	23,611
2023-08-22	109.10	109.10	108.50	108.50	1,707,625
2023-08-21	109.00	109.10	109.00	109.10	2,391
2023-08-18	110.00	110.00	109.00	109.00	653
2023-08-17	109.00	110.00	109.00	110.00	2,859
2023-08-16	109.20	109.20	109.00	109.00	147,451
2023-08-15	108.80	109.20	108.80	109.20	4,410
2023-08-14	107.10	108.80	107.10	108.80	2,818
2023-08-11	106.90	107.10	106.90	107.10	380,760
2023-08-10	106.20	106.90	106.20	106.90	6,869
2023-08-09	106.70	106.70	106.20	106.20	2,801
2023-08-08	104.80	106.70	104.80	106.70	358,210
2023-08-07	105.00	105.00	104.80	104.80	108,919
2023-08-04	105.40	105.40	105.00	105.00	6,950
2023-08-03	107.20	107.20	105.40	105.40	3,778
2023-08-02	106.20	107.20	106.20	107.20	196,955
2023-08-01	106.20	106.20	106.20	106.20	6,729
2023-07-31	105.90	106.20	105.90	106.20	6,385
2023-07-28	106.10	106.10	105.90	105.90	239,673
2023-07-27	107.70	107.70	106.10	106.10	7,342
2023-07-26	107.90	107.90	107.70	107.70	4,292
2023-07-25	109.30	109.30	107.90	107.90	638,488
2023-07-24	110.10	110.10	109.30	109.30	5,504
2023-07-21	108.20	110.10	108.20	110.10	3,194
2023-07-20	106.20	108.20	106.20	108.20	12,133
2023-07-19	107.00	107.00	106.20	106.20	7,696
2023-07-18	106.40	107.00	106.40	107.00	427,575
2023-07-17	107.00	107.00	106.40	106.40	7,883
2023-07-14	107.00	107.00	107.00	107.00	9,380
2023-07-13	108.90	108.90	107.00	107.00	440,157
2023-07-12	108.90	108.90	108.90	108.90	706,228
2023-07-11	109.70	109.70	108.90	108.90	11,971
2023-07-10	109.20	109.70	109.20	109.70	7,375
2023-07-07	112.80	112.80	109.20	109.20	14,643
2023-07-06	114.00	114.00	112.80	112.80	7,452
2023-07-05	114.30	114.30	114.00	114.00	3,955
2023-07-04	114.40	114.40	114.30	114.30	0
2023-07-03	114.80	114.80	114.40	114.40	142,408
2023-06-30	112.80	114.80	112.80	114.80	8,144
2023-06-29	112.60	112.80	112.60	112.80	2,363
2023-06-28	112.70	112.70	112.60	112.60	6,442
2023-06-27	112.40	112.70	112.40	112.70	11,272
2023-06-26	114.30	114.30	112.40	112.40	37,338
2023-06-23	113.30	114.30	113.30	114.30	8,745
2023-06-22	111.40	113.30	111.40	113.30	837,580
2023-06-21	109.90	111.40	109.90	111.40	8,682
2023-06-20	109.80	109.90	109.80	109.90	16,574
2023-06-19	109.80	109.80	109.80	109.80	210
2023-06-16	109.60	109.80	109.60	109.80	434,608
2023-06-15	108.70	109.60	108.70	109.60	25,810
2023-06-14	111.80	111.80	108.70	108.70	141,890
2023-06-13	111.80	111.80	111.80	111.80	5,094
2023-06-12	111.80	111.80	111.80	111.80	3,673
2023-06-09	111.80	111.80	111.80	111.80	4,594
2023-06-08	111.80	111.80	111.80	111.80	8,537
2023-06-07	111.80	111.80	111.80	111.80	11,165
2023-06-06	111.80	111.80	111.80	111.80	14,331
2023-06-05	111.80	111.80	111.80	111.80	7,870
2023-06-02	111.80	111.80	111.80	111.80	300,319
2023-06-01	111.80	111.80	111.80	111.80	11,810
2023-05-31	111.80	111.80	111.80	111.80	300,008
2023-05-30	111.80	111.80	111.80	111.80	363,913
2023-05-29	111.80	111.80	111.80	111.80	0
2023-05-26	111.80	111.80	111.80	111.80	14,536
2023-05-25	113.80	113.80	111.80	111.80	135,036
2023-05-24	113.40	113.80	113.40	113.80	8,182
2023-05-23	115.40	115.40	113.40	113.40	12,205
2023-05-22	115.70	115.70	115.40	115.40	8,866
2023-05-19	114.30	115.70	114.30	115.70	5,009
2023-05-18	113.70	114.30	113.70	114.30	2,275
2023-05-17	116.50	116.50	113.70	113.70	31,388
2023-05-16	115.70	116.50	115.70	116.50	2,052
2023-05-15	117.30	117.30	115.70	115.70	7,961
2023-05-12	117.30	117.30	117.30	117.30	134,538
2023-05-11	117.00	117.30	117.00	117.30	14,928
2023-05-10	118.20	118.20	117.00	117.00	3,480
2023-05-09	117.60	118.20	117.60	118.20	490,760
2023-05-08	117.60	117.60	117.60	117.60	0
2023-05-05	117.40	117.60	117.40	117.60	2,561
2023-05-04	119.00	119.00	117.40	117.40	2,285
2023-05-03	116.20	119.00	116.20	119.00	17,148
2023-05-02	115.00	116.20	115.00	116.20	83,105
2023-05-01	115.00	115.00	115.00	115.00	0
2023-04-28	111.50	115.00	111.50	115.00	14,873
2023-04-27	113.50	113.50	111.50	111.50	4,596
2023-04-26	116.40	116.40	113.50	113.50	7,295
2023-04-25	116.20	116.40	116.20	116.40	8,349
2023-04-24	115.10	116.20	115.10	116.20	7,340
2023-04-21	114.00	115.10	114.00	115.10	8,805
2023-04-20	114.40	114.40	114.00	114.00	5,617
2023-04-19	114.40	114.40	114.40	114.40	4,335
2023-04-18	114.60	114.60	114.40	114.40	13,839
2023-04-17	115.00	115.00	114.60	114.60	9,012
2023-04-14	114.70	115.00	114.70	115.00	6,968
2023-04-13	112.90	114.70	112.90	114.70	15,461
2023-04-12	113.30	113.30	112.90	112.90	34,294
2023-04-11	112.20	113.30	112.20	113.30	88,795
2023-04-10	112.20	112.20	112.20	112.20	0
2023-04-07	112.20	112.20	112.20	112.20	0
2023-04-06	111.80	112.20	111.80	112.20	4,339
2023-04-05	108.60	111.80	108.60	111.80	26,173
2023-04-04	108.40	108.60	108.40	108.60	307,406
2023-04-03	105.72	108.40	105.72	108.40	6,690
2023-03-31	105.66	105.72	105.66	105.72	6,293
2023-03-30	105.00	105.66	105.00	105.66	3,515
2023-03-29	106.54	106.54	105.00	105.00	9,204
2023-03-28	107.18	107.18	106.54	106.54	11,277
2023-03-27	103.48	107.18	103.48	107.18	40,047
2023-03-24	104.04	104.04	103.48	103.48	4,529
2023-03-23	105.42	105.42	104.04	104.04	48,136
2023-03-22	105.42	105.42	105.42	105.42	11,671
2023-03-21	106.10	106.10	105.42	105.42	196,569
2023-03-20	105.02	106.10	105.02	106.10	5,223
2023-03-17	107.10	107.10	105.02	105.02	289,891
2023-03-16	106.42	107.10	106.42	107.10	26,338
2023-03-15	106.34	106.42	106.34	106.42	384,204
2023-03-14	111.52	111.52	106.34	106.34	10,302
2023-03-13	111.52	111.52	111.52	111.52	30,211
2023-03-10	111.52	111.52	111.52	111.52	12,967
2023-03-09	111.52	111.52	111.52	111.52	6,236
2023-03-08	111.52	111.52	111.52	111.52	67,606
2023-03-07	107.76	111.52	107.76	111.52	1,166,254
2023-03-06	106.76	107.76	106.76	107.76	939,126
2023-03-03	106.93	106.93	106.76	106.76	8,600
2023-03-02	107.10	107.10	106.93	106.93	26,987
2023-03-01	106.98	107.10	106.98	107.10	434,933
2023-02-28	108.83	108.83	106.98	106.98	51,069
2023-02-27	109.24	109.24	108.83	108.83	11,862
2023-02-24	110.08	110.08	109.24	109.24	18,157
2023-02-23	109.92	110.08	109.92	110.08	6,482
2023-02-22	109.37	109.92	109.37	109.92	140,236
2023-02-21	109.19	109.37	109.19	109.37	4,374
2023-02-20	108.10	109.19	108.10	109.19	0
2023-02-17	107.08	108.10	107.08	108.10	13,098
2023-02-16	108.64	108.64	107.08	107.08	1,757
2023-02-15	108.43	108.64	108.43	108.64	2,857
2023-02-14	108.68	108.68	108.43	108.43	1,784
2023-02-13	107.88	108.68	107.88	108.68	108,097
2023-02-10	107.34	107.88	107.34	107.88	3,419
2023-02-09	106.52	107.34	106.52	107.34	23,343
2023-02-08	104.86	106.52	104.86	106.52	12,414
2023-02-07	104.06	104.86	104.06	104.86	3,360
2023-02-06	102.24	102.24	102.24	104.06	4,352
2023-02-03	103.67	103.67	103.28	103.28	13,786
2023-02-02	106.74	106.74	103.67	103.67	192,667
2023-02-01	106.43	106.74	106.43	106.74	187,979
2023-01-31	106.20	106.43	106.20	106.43	1,750
2023-01-30	106.08	106.20	106.08	106.20	3,817
2023-01-27	106.78	106.78	106.08	106.08	3,127
2023-01-26	109.18	109.18	106.78	106.78	20,137
2023-01-25	107.94	109.18	107.94	109.18	24,039
2023-01-24	110.19	110.19	107.94	107.94	338,164
2023-01-23	109.38	110.19	109.38	110.19	15,160
2023-01-20	109.68	109.68	109.38	109.38	281,819
2023-01-19	109.76	109.76	109.68	109.68	2,892
2023-01-18	111.04	111.04	109.76	109.76	5,368
2023-01-17	112.01	112.01	111.04	111.04	35,008
2023-01-16	111.55	112.01	111.55	112.01	0
2023-01-13	111.44	111.55	111.44	111.55	2,203
2023-01-12	110.09	111.44	110.09	111.44	3,498
2023-01-11	111.20	111.20	110.09	110.09	5,092
2023-01-10	113.92	113.92	111.20	111.20	2,425
2023-01-09	112.36	113.92	112.36	113.92	4,094
2023-01-06	112.36	112.36	112.36	112.36	4,521
2023-01-05	111.50	112.36	111.50	112.36	5,325
2023-01-04	109.76	111.50	109.76	111.50	7,444
2023-01-03	111.12	111.12	109.76	109.76	4,465
2023-01-02	111.12	111.12	111.12	111.12	0
2022-12-30	111.10	111.12	111.10	111.12	2,630
2022-12-29	111.58	111.58	111.10	111.10	28,352
2022-12-28	111.59	111.59	111.58	111.58	2,740
2022-12-27	111.59	111.59	111.59	111.59	0
2022-12-26	111.59	111.59	111.59	111.59	0
2022-12-23	111.56	111.59	111.56	111.59	752
2022-12-22	111.08	111.56	111.08	111.56	75,008
2022-12-21	109.89	111.08	109.89	111.08	993
2022-12-20	109.88	109.89	109.88	109.89	2,751
2022-12-19	108.99	109.88	108.99	109.88	6,580
2022-12-16	110.02	110.02	108.99	108.99	171,202
2022-12-15	111.86	111.86	110.02	110.02	522,020
2022-12-14	109.60	111.86	109.60	111.86	1,567
2022-12-13	109.60	109.60	109.60	109.60	3,686
2022-12-12	109.60	109.60	109.60	109.60	2,314
2022-12-09	109.60	109.60	109.60	109.60	4,839
2022-12-08	109.60	109.60	109.60	109.60	18,483
2022-12-07	108.86	109.60	108.86	109.60	454,487
2022-12-06	109.58	109.58	108.86	108.86	7,301
2022-12-05	109.54	109.58	109.54	109.58	4,130
2022-12-02	109.30	109.54	109.30	109.54	5,552
2022-12-01	107.98	109.30	107.98	109.30	1,243,330
2022-11-30	108.09	108.09	107.98	107.98	2,138
2022-11-29	108.69	108.69	108.09	108.09	1,197
2022-11-28	107.34	108.69	107.34	108.69	2,006
2022-11-25	106.25	107.34	106.25	107.34	17,118
2022-11-24	106.79	106.79	106.25	106.25	0
2022-11-23	107.01	107.01	106.79	106.79	4,605
2022-11-22	104.20	107.01	104.20	107.01	54,520
2022-11-21	104.20	104.20	104.20	104.20	2,593
2022-11-18	101.92	104.20	101.92	104.20	2,375
2022-11-17	100.25	101.92	100.25	101.92	3,696
2022-11-16	100.00	100.25	100.00	100.25	1,016
2022-11-15	100.51	100.51	100.00	100.00	8,617
2022-11-14	98.25	100.51	98.25	100.51	5,712
2022-11-11	101.41	101.41	98.25	98.25	10,456
2022-11-10	103.38	103.38	101.41	101.41	2,560
2022-11-09	101.39	103.38	101.39	103.38	2,835
2022-11-08	99.56	101.39	99.56	101.39	49,320
2022-11-07	98.73	99.56	98.73	99.56	2,044
2022-11-04	98.94	98.94	98.73	98.73	2,015
2022-11-03	100.07	100.07	98.94	98.94	50,294
2022-11-02	99.90	100.07	99.90	100.07	513,954
2022-11-01	101.09	101.09	99.90	99.90	1,388
2022-10-31	99.98	101.09	99.98	101.09	3,680
2022-10-28	98.90	99.98	98.90	99.98	1,516
2022-10-27	98.90	98.90	98.90	98.90	108,392
2022-10-26	97.43	98.90	97.43	98.90	1,272,481
2022-10-25	97.43	97.43	97.43	97.43	1,128,968
2022-10-24	94.58	97.43	94.58	97.43	3,546
2022-10-21	93.11	94.58	93.11	94.58	8,752
2022-10-20	94.59	94.59	93.11	93.11	4,817
2022-10-19	94.59	94.59	94.59	94.59	4,688
2022-10-18	93.26	94.59	93.26	94.59	5,138
2022-10-17	92.12	93.26	92.12	93.26	4,492
2022-10-14	91.39	92.12	91.39	92.12	4,294
2022-10-13	91.09	91.39	91.09	91.39	5,183
2022-10-12	90.18	91.09	90.18	91.09	66,333
2022-10-11	90.18	90.18	90.18	90.18	1,265
2022-10-10	88.09	90.18	88.09	90.18	5,641
2022-10-07	87.77	88.09	87.77	88.09	64,311
2022-10-06	88.36	88.36	87.77	87.77	1,115
2022-10-05	88.38	88.38	88.36	88.36	12,901
2022-10-04	86.86	88.38	86.86	88.38	1,195,212
2022-10-03	87.09	87.09	86.86	86.86	2,435
2022-09-30	86.53	87.09	86.53	87.09	4,437
2022-09-29	86.57	86.57	86.53	86.53	453,967
2022-09-28	86.40	86.57	86.40	86.57	3,242
2022-09-27	86.23	86.40	86.23	86.40	82,682
2022-09-26	86.94	86.94	86.23	86.23	3,959
2022-09-23	87.00	87.00	86.94	86.94	1,278,891
2022-09-22	85.88	87.00	85.88	87.00	1,925,853
2022-09-21	86.01	86.01	85.88	85.88	55,849
2022-09-20	87.09	87.09	86.01	86.01	1,062,039
2022-09-19	87.09	87.09	87.09	87.09	0
2022-09-16	86.95	87.09	86.95	87.09	9,972
2022-09-15	86.95	86.95	86.95	86.95	5,543
2022-09-14	86.65	86.95	86.65	86.95	6,239
2022-09-13	86.65	86.65	86.65	86.65	2,454
2022-09-12	86.65	86.65	86.65	86.65	2,453
2022-09-09	86.65	86.65	86.65	86.65	1,671
2022-09-08	86.65	86.65	86.65	86.65	470,443
2022-09-07	86.81	86.81	86.65	86.65	724,578
2022-09-06	86.26	86.81	86.26	86.81	833
2022-09-05	87.65	87.65	86.26	86.26	0
2022-09-02	87.15	87.65	87.15	87.65	15,263
2022-09-01	86.15	87.15	86.15	87.15	715
2022-08-31	87.28	87.28	86.15	86.15	909
2022-08-30	90.57	90.57	87.28	87.28	1,170
2022-08-29	90.57	90.57	90.57	90.57	0
2022-08-26	89.42	90.57	89.42	90.57	357
2022-08-25	89.93	89.93	89.42	89.42	18,855
2022-08-24	90.22	90.22	89.93	89.93	1,557
2022-08-23	91.45	91.45	90.22	90.22	3,378
2022-08-22	92.20	92.20	91.45	91.45	1,450
2022-08-19	90.98	92.20	90.98	92.20	4,315
2022-08-18	91.51	91.51	90.98	90.98	703
2022-08-17	90.73	91.51	90.73	91.51	666
2022-08-16	90.10	90.73	90.10	90.73	201,167
2022-08-15	89.88	90.10	89.88	90.10	858
2022-08-12	89.14	89.88	89.14	89.88	2,556
2022-08-11	89.14	89.14	89.14	89.14	4,526
2022-08-10	89.62	89.62	89.14	89.14	272
2022-08-09	88.55	89.62	88.55	89.62	7,885
2022-08-08	87.44	88.55	87.44	88.55	8,016
2022-08-05	87.19	87.44	87.19	87.44	2,990
2022-08-04	87.40	87.40	87.19	87.19	359
2022-08-03	89.06	89.06	87.40	87.40	71,307
2022-08-02	89.02	89.06	89.02	89.06	1,102
2022-08-01	89.02	89.02	89.02	89.02	2,210
2022-07-29	89.73	89.73	89.02	89.02	1,485
2022-07-28	90.49	90.49	89.73	89.73	5,325
2022-07-27	91.06	91.06	90.49	90.49	64,547
2022-07-26	90.08	91.06	90.08	91.06	631
2022-07-25	90.01	90.08	90.01	90.08	102
2022-07-22	90.30	90.30	90.01	90.01	285
2022-07-21	90.32	90.32	90.30	90.30	1,412
2022-07-20	93.02	93.02	90.32	90.32	13,223
2022-07-19	94.08	94.08	93.02	93.02	329
2022-07-18	94.94	94.94	94.08	94.08	2,507
2022-07-15	93.32	94.94	93.32	94.94	14,351
2022-07-14	93.64	93.64	93.32	93.32	1,158
2022-07-13	93.66	93.66	93.64	93.64	1,062
2022-07-12	94.42	94.42	93.66	93.66	2,827
2022-07-11	93.37	94.42	93.37	94.42	15,569
2022-07-08	92.89	93.37	92.89	93.37	2,688
2022-07-07	93.43	93.43	92.89	92.89	1,209
2022-07-06	91.11	93.43	91.11	93.43	9,070
2022-07-05	92.25	92.25	91.11	91.11	212,069
2022-07-04	90.75	92.25	90.75	92.25	308,087
2022-07-01	91.62	91.62	90.75	90.75	12,833
2022-06-30	92.30	92.30	92.30	91.62	5,774
2022-06-29	92.73	92.73	92.24	92.24	496,462
2022-06-28	92.41	92.73	92.41	92.73	477,947
2022-06-27	92.41	92.41	92.41	92.41	4,232
2022-06-24	90.40	92.41	90.40	92.41	2,610
2022-06-23	90.04	90.40	90.04	90.40	373,788
2022-06-22	87.31	90.04	87.31	90.04	2,524
2022-06-21	84.93	87.31	84.93	87.31	85,756
2022-06-20	84.25	84.93	84.25	84.93	0
2022-06-17	84.34	84.34	84.25	84.25	2,092
2022-06-16	84.53	84.53	84.34	84.34	1,477
2022-06-15	84.60	84.60	84.53	84.53	203,163
2022-06-14	90.23	90.23	84.60	84.60	458
2022-06-13	90.23	90.23	90.23	90.23	2,902
2022-06-10	90.23	90.23	90.23	90.23	2,399
2022-06-09	90.23	90.23	90.23	90.23	2,596
2022-06-08	90.23	90.23	90.23	90.23	328,686
2022-06-07	90.20	90.23	90.20	90.23	4,000
2022-06-06	90.73	90.73	90.20	90.20	2,611
2022-06-03	90.73	90.73	90.73	90.73	0
2022-06-02	90.73	90.73	90.73	90.73	0
2022-06-01	91.62	91.62	90.73	90.73	170,230
2022-05-31	93.33	93.33	91.62	91.62	133,722
2022-05-30	92.48	93.33	92.48	93.33	0
2022-05-27	91.97	92.48	91.97	92.48	2,056
2022-05-26	93.93	93.93	91.97	91.97	5,758
2022-05-25	93.93	93.93	93.93	93.93	1,953
2022-05-24	94.87	94.87	93.93	93.93	5,695
2022-05-23	92.94	94.87	92.94	94.87	7,124
2022-05-20	91.67	92.94	91.67	92.94	3,490
2022-05-19	92.42	92.42	91.67	91.67	3,157
2022-05-18	93.77	93.77	92.42	92.42	1,151
2022-05-17	91.56	93.77	91.56	93.77	4,204
2022-05-16	89.63	91.56	89.63	91.56	7,400
2022-05-13	88.69	89.63	88.69	89.63	2,730
2022-05-12	90.44	90.44	88.69	88.69	2,741
2022-05-11	88.14	90.44	88.14	90.44	10,638
2022-05-10	87.69	88.14	87.69	88.14	101,478
2022-05-09	88.57	88.57	87.69	87.69	236,794
2022-05-06	87.82	88.57	87.82	88.57	651,248
2022-05-05	87.12	87.82	87.12	87.82	89,606
2022-05-04	88.05	88.05	87.12	87.12	670
2022-05-03	88.42	88.42	88.05	88.05	1,187
2022-05-02	88.42	88.42	88.42	88.42	0
2022-04-29	88.07	88.42	88.07	88.42	1,512
2022-04-28	86.61	86.61	86.61	88.07	6,388
2022-04-27	85.19	85.19	85.19	85.19	1,231
2022-04-26	83.92	85.19	83.92	85.19	1,422
2022-04-25	85.06	85.06	83.92	83.92	9,610
2022-04-22	86.60	86.60	85.06	85.06	2,911
2022-04-21	86.49	86.60	86.49	86.60	1,073
2022-04-20	85.83	86.49	85.83	86.49	529
2022-04-19	86.24	86.24	85.83	85.83	2,276
2022-04-18	86.24	86.24	86.24	86.24	0
2022-04-15	86.24	86.24	86.24	86.24	0
2022-04-14	85.12	86.24	85.12	86.24	727
2022-04-13	85.90	85.90	85.12	85.12	1,826
2022-04-12	87.14	87.14	85.90	85.90	2,324
2022-04-11	87.42	87.42	87.14	87.14	51,454
2022-04-08	84.78	87.42	84.78	87.42	4,869
2022-04-07	84.78	84.78	84.78	84.78	3,162
2022-04-06	83.90	83.90	83.90	84.78	2,035
2022-04-05	83.62	84.78	83.62	84.78	4,797
2022-04-04	83.00	83.62	83.00	83.62	1,247
2022-04-01	82.75	83.00	82.75	83.00	1,381
2022-03-31	83.25	83.25	82.75	82.75	2,203
2022-03-30	81.25	83.25	81.25	83.25	487
2022-03-29	82.00	82.00	81.25	81.25	335,411
2022-03-28	82.00	82.00	82.00	82.00	334,730
2022-03-25	81.00	82.00	81.00	82.00	17,299
2022-03-24	80.50	81.00	80.50	81.00	993
2022-03-23	79.75	80.50	79.75	80.50	819,990
2022-03-22	80.00	80.00	79.75	79.75	818
2022-03-21	79.25	80.00	79.25	80.00	796,491
2022-03-18	79.25	79.25	79.25	79.25	804,015
2022-03-17	78.50	79.25	78.50	79.25	868
2022-03-16	78.25	78.50	78.25	78.50	1,278
2022-03-15	79.25	79.25	78.25	78.25	3,286
2022-03-14	78.00	79.25	78.00	79.25	798
2022-03-11	78.00	78.00	78.00	78.00	8,842
2022-03-10	78.00	78.00	78.00	78.00	546,914
2022-03-09	78.00	78.00	78.00	78.00	2,190
2022-03-08	78.00	78.00	78.00	78.00	1,996
2022-03-07	76.75	78.00	76.75	78.00	1,163
2022-03-04	76.75	76.75	76.75	76.75	847
2022-03-03	77.00	77.00	76.75	76.75	1,335
2022-03-02	77.25	77.25	77.00	77.00	1,271
2022-03-01	76.00	77.25	76.00	77.25	528
2022-02-28	77.00	77.00	76.00	76.00	1,526
2022-02-25	73.75	77.00	73.75	77.00	1,929
2022-02-24	76.00	76.00	73.75	73.75	138,792
2022-02-23	76.00	76.00	76.00	76.00	2,170
2022-02-22	76.25	76.25	76.00	76.00	196,201
2022-02-21	76.50	76.50	76.25	76.25	0
2022-02-18	76.75	76.75	76.50	76.50	681
2022-02-17	77.50	77.50	76.75	76.75	1,557
2022-02-16	78.00	78.00	77.50	77.50	4,943
2022-02-15	76.25	78.00	76.25	78.00	5,367
2022-02-14	77.50	77.50	76.25	76.25	3,066
2022-02-11	76.25	77.50	76.25	77.50	2,172
2022-02-10	76.75	76.75	76.25	76.25	1,522
2022-02-09	76.50	76.75	76.50	76.75	1,314
2022-02-08	79.00	79.00	79.00	79.00	3,400
2022-02-07	79.00	79.00	79.00	79.00	8,134
2022-02-04	80.25	80.25	79.00	79.00	1,530
2022-02-03	83.00	83.00	80.25	80.25	661,462
2022-02-02	81.50	83.00	81.50	83.00	1,574,556
2022-02-01	81.75	81.75	81.50	81.50	2,900
2022-01-31	80.75	81.75	80.75	81.75	3,194
2022-01-28	81.75	81.75	80.75	80.75	863
2022-01-27	79.75	81.75	79.75	81.75	3,660
2022-01-26	78.25	79.75	78.25	79.75	1,917
2022-01-25	78.50	78.50	78.25	78.25	783
2022-01-24	81.00	81.00	78.50	78.50	4,919
2022-01-21	81.75	81.75	81.00	81.00	4,672
2022-01-20	81.75	81.75	81.75	81.75	2,416
2022-01-19	82.25	82.25	81.75	81.75	4,298
2022-01-18	81.50	81.50	81.50	82.25	587,856
2022-01-17	81.50	81.50	81.00	81.00	0
2022-01-14	81.25	81.50	81.25	81.50	1,904
2022-01-13	81.25	81.25	81.25	81.25	2,973
2022-01-12	81.75	81.75	81.25	81.25	11,584
2022-01-11	81.50	81.75	81.50	81.75	1,629
2022-01-10	80.00	81.50	80.00	81.50	7,581
2022-01-07	79.25	80.00	79.25	80.00	1,835
2022-01-06	79.25	79.25	79.25	79.25	183,640
2022-01-05	77.75	79.25	77.75	79.25	3,927
2022-01-04	77.25	77.75	77.25	77.75	3,114
2022-01-03	77.25	77.25	77.25	77.25	0
2021-12-31	77.00	77.25	77.00	77.25	470
2021-12-30	76.75	77.00	76.75	77.00	40,951
2021-12-29	75.25	76.75	75.25	76.75	2,232
2021-12-28	75.25	75.25	75.25	75.25	0
2021-12-27	75.25	75.25	75.25	75.25	0
2021-12-24	76.00	76.00	75.25	75.25	231,622
2021-12-23	76.50	76.50	76.00	76.00	270,515
2021-12-22	76.00	76.50	76.00	76.50	962,286
2021-12-21	75.50	76.00	75.50	76.00	194,526
2021-12-20	76.75	76.75	75.50	75.50	2,802
2021-12-17	76.75	76.75	76.75	76.75	3,890
2021-12-16	74.75	76.75	74.75	76.75	15,996
2021-12-15	73.75	74.75	73.75	74.75	3,390
2021-12-14	72.00	73.75	72.00	73.75	8,900
2021-12-13	72.00	72.00	72.00	72.00	1,533
2021-12-10	72.00	72.00	72.00	72.00	3,411
2021-12-09	72.00	72.00	72.00	72.00	5,246
2021-12-08	72.00	72.00	72.00	72.00	3,517
2021-12-07	74.25	74.25	72.00	72.00	11,039
2021-12-06	73.25	74.25	73.25	74.25	907
2021-12-03	74.50	74.50	73.25	73.25	2,499
2021-12-02	76.75	76.75	74.50	74.50	304,404
2021-12-01	74.25	76.75	74.25	76.75	18,486
2021-11-30	76.00	76.00	74.25	74.25	2,864
2021-11-29	79.50	79.50	76.00	76.00	20,671
2021-11-26	82.50	82.50	79.50	79.50	9,736
2021-11-25	82.50	82.50	82.50	82.50	0
2021-11-24	83.50	83.50	82.50	82.50	462
2021-11-23	81.75	83.50	81.75	83.50	6,506
2021-11-22	81.25	81.75	81.25	81.75	2,711
2021-11-19	82.25	82.25	81.25	81.25	3,963
2021-11-18	84.25	84.25	82.25	82.25	4,427
2021-11-17	84.50	84.50	84.25	84.25	172,269
2021-11-16	85.00	85.00	84.50	84.50	5,888
2021-11-15	84.50	85.00	84.50	85.00	3,495
2021-11-12	83.75	84.50	83.75	84.50	1,610
2021-11-11	84.00	84.00	84.00	83.75	6,012
2021-11-10	82.25	83.75	82.25	83.75	7,119
2021-11-09	80.75	82.25	80.75	82.25	6,755
2021-11-08	83.75	83.75	80.75	80.75	17,444
2021-11-05	91.25	91.25	83.75	83.75	48,271
2021-11-04	88.75	91.25	88.75	91.25	21,213
2021-11-03	91.00	91.00	88.75	88.75	52,842
2021-11-02	88.00	91.00	88.00	91.00	5,048
2021-11-01	88.50	88.50	88.00	88.00	7,268
2021-10-29	86.50	88.50	86.50	88.50	12,508
2021-10-28	82.00	86.50	82.00	86.50	11,297
2021-10-27	82.25	82.25	82.00	82.00	2,573
2021-10-26	81.50	82.25	81.50	82.25	5,286
2021-10-25	81.25	81.50	81.25	81.50	3,496
2021-10-22	80.75	81.25	80.75	81.25	3,392
2021-10-21	80.75	80.75	80.75	80.75	49,191
2021-10-20	79.50	80.75	79.50	80.75	54,210
2021-10-19	78.00	79.50	78.00	79.50	15,514
2021-10-18	79.25	79.25	78.00	78.00	4,131
2021-10-15	79.75	79.75	79.25	79.25	3,290
2021-10-14	79.00	79.75	79.00	79.75	3,547
2021-10-13	79.00	79.00	79.00	79.00	6,278
2021-10-12	81.25	81.25	80.50	80.50	5,609
2021-10-11	81.50	81.50	81.25	81.25	7,731
2021-10-08	82.25	82.25	81.50	81.50	6,901
2021-10-07	81.50	82.25	81.50	82.25	9,407
2021-10-06	82.75	82.75	81.50	81.50	18,578
2021-10-05	84.25	84.25	82.75	82.75	21,356
2021-10-04	81.75	84.25	81.75	84.25	54,690
2021-10-01	76.75	81.75	76.75	81.75	90,217
2021-09-30	74.50	76.75	74.50	76.75	3,261
2021-09-29	73.25	74.50	73.25	74.50	30,323
2021-09-28	74.00	74.00	73.25	73.25	2,463
2021-09-27	74.25	74.25	74.00	74.00	753,006
2021-09-24	73.75	74.25	73.75	74.25	5,411
2021-09-23	72.00	73.75	72.00	73.75	12,486
2021-09-22	72.00	72.00	72.00	72.00	214,459
2021-09-21	72.50	72.50	72.00	72.00	15,080
2021-09-20	71.00	72.50	71.00	72.50	2,059
2021-09-17	72.25	72.25	71.00	71.00	2,214
2021-09-16	73.00	73.00	72.25	72.25	83,256
2021-09-15	72.75	73.00	72.75	73.00	7,113
2021-09-14	75.50	75.50	72.75	72.75	3,693
2021-09-13	75.50	75.50	75.50	75.50	53,716
2021-09-10	75.50	75.50	75.50	75.50	4,952
2021-09-09	75.50	75.50	75.50	75.50	1,899
2021-09-08	75.50	75.50	75.50	75.50	1,459
2021-09-07	77.50	77.50	75.50	75.50	3,069
2021-09-06	77.25	77.50	77.25	77.50	0
2021-09-03	76.75	77.25	76.75	77.25	1,825,651
2021-09-02	76.00	76.75	76.00	76.75	35,246
2021-09-01	76.75	76.75	76.00	76.00	14,495
2021-08-31	76.75	76.75	76.75	76.75	3,622
2021-08-30	76.75	76.75	76.75	76.75	0
2021-08-27	77.00	77.00	76.75	76.75	723
2021-08-26	77.00	77.00	77.00	77.00	944
2021-08-25	77.75	77.75	77.00	77.00	2,240
2021-08-24	79.25	79.25	77.75	77.75	2,322
2021-08-23	79.75	79.75	79.25	79.25	1,199
2021-08-20	79.75	79.75	79.75	79.75	6,712
2021-08-19	79.50	79.75	79.50	79.75	3,274
2021-08-18	79.00	79.50	79.00	79.50	1,869
2021-08-17	78.75	79.00	78.75	79.00	1,800
2021-08-16	76.75	78.75	76.75	78.75	4,932
2021-08-13	75.75	76.75	75.75	76.75	6,522
2021-08-12	75.50	75.75	75.50	75.75	4,114
2021-08-11	74.75	75.50	74.75	75.50	1,203
2021-08-10	75.25	75.25	74.75	74.75	1,939
2021-08-09	75.25	75.25	75.25	75.25	4,186
2021-08-06	75.25	75.25	75.25	75.25	3,671
2021-08-05	75.75	75.75	75.25	75.25	2,527
2021-08-04	76.75	76.75	75.75	75.75	1,471
2021-08-03	76.75	76.75	76.75	76.75	124,286
2021-08-02	77.25	77.25	76.75	76.75	2,040
2021-07-30	77.25	77.25	77.25	77.25	11,223
2021-07-29	78.25	78.25	77.25	77.25	1,344
2021-07-28	77.75	78.25	77.75	78.25	4,569
2021-07-27	77.25	77.75	77.25	77.75	8,052
2021-07-26	77.25	77.25	77.25	77.25	642
2021-07-23	76.75	77.25	76.75	77.25	201,577
2021-07-22	76.25	76.75	76.25	76.75	2,119
2021-07-21	77.00	77.00	76.25	76.25	1,554
2021-07-20	76.75	77.00	76.75	77.00	1,895
2021-07-19	78.00	78.00	76.75	76.75	1,546
2021-07-16	77.75	78.00	77.75	78.00	1,866
2021-07-15	77.25	77.75	77.25	77.75	8,036
2021-07-14	77.50	77.50	77.25	77.25	1,419
2021-07-13	77.75	77.75	77.50	77.50	2,923
2021-07-12	78.25	78.25	77.75	77.75	1,059
2021-07-09	77.75	78.25	77.75	78.25	2,151
2021-07-08	78.25	78.25	77.75	77.75	3,706
2021-07-07	77.75	78.25	77.75	78.25	753
2021-07-06	78.50	78.50	77.75	77.75	21,120
2021-07-05	78.50	78.50	78.50	78.50	0
2021-07-02	77.75	78.50	77.75	78.50	3,191
2021-07-01	78.00	78.00	77.75	77.75	564,554
2021-06-30	77.00	78.00	77.00	78.00	2,905
2021-06-29	77.25	77.25	77.00	77.00	623
2021-06-28	76.50	77.25	76.50	77.25	2,359
2021-06-25	76.25	76.50	76.25	76.50	2,252
2021-06-24	75.75	76.25	75.75	76.25	3,149
2021-06-23	76.25	76.25	75.75	75.75	4,031
2021-06-22	76.75	76.75	76.25	76.25	1,400
2021-06-21	76.25	76.75	76.25	76.75	10,663
2021-06-18	76.00	76.25	76.00	76.25	1,942
2021-06-17	77.50	77.50	76.00	76.00	969
2021-06-16	75.00	77.50	75.00	77.50	3,879
2021-06-15	75.00	75.00	75.00	75.00	2,162
2021-06-14	73.25	75.00	73.25	75.00	2,860
2021-06-11	73.25	73.25	73.25	73.25	2,880
2021-06-10	73.25	73.25	73.25	73.25	11,735
2021-06-09	73.25	73.25	73.25	73.25	3,957
2021-06-08	73.25	73.25	73.25	73.25	8,531
2021-06-07	74.25	74.25	73.25	73.25	6,114
2021-06-04	76.75	76.75	74.25	74.25	4,885
2021-06-03	76.75	76.75	76.75	76.75	7,323
2021-06-02	76.75	76.75	76.75	76.75	3,880
2021-06-01	76.75	76.75	76.75	76.75	3,215
2021-05-28	76.75	76.75	76.75	76.75	3,136
2021-05-27	77.75	77.75	76.75	76.75	4,230
2021-05-26	78.25	78.25	77.75	77.75	3,281
2021-05-25	79.25	79.25	78.25	78.25	4,484
2021-05-24	79.75	79.75	79.25	79.25	1,084
2021-05-21	79.75	79.75	79.75	79.75	2,355
2021-05-20	78.75	79.75	78.75	79.75	2,341
2021-05-19	79.25	79.25	78.75	78.75	1,701
2021-05-18	79.75	79.75	79.25	79.25	2,901
2021-05-17	78.75	79.75	78.75	79.75	8,560
2021-05-14	78.50	78.75	78.50	78.75	1,791
2021-05-13	78.25	78.50	78.25	78.50	3,008
2021-05-12	78.25	78.25	78.25	78.25	458
2021-05-11	78.75	78.75	78.25	78.25	3,098
2021-05-10	78.25	78.75	78.25	78.75	6,644
2021-05-07	77.25	78.25	77.25	78.25	726
2021-05-06	77.00	77.25	77.00	77.25	1,720
2021-05-05	76.00	77.00	76.00	77.00	3,379
2021-05-04	74.75	76.00	74.75	76.00	2,764
2021-04-30	73.25	74.75	73.25	74.75	5,780
2021-04-29	77.25	77.25	73.25	73.25	8,322
2021-04-28	77.25	77.25	77.25	77.25	3,256
2021-04-27	77.25	77.25	77.25	77.25	17,702
2021-04-26	78.00	78.00	77.25	77.25	5,391
2021-04-23	78.25	78.25	78.00	78.00	1,989
2021-04-22	79.25	79.25	78.25	78.25	2,314
2021-04-21	78.75	79.25	78.75	79.25	13,448
2021-04-20	77.50	78.75	77.50	78.75	2,277
2021-04-19	77.25	77.50	77.25	77.50	4,441
2021-04-16	77.25	77.25	77.25	77.25	4,234
2021-04-15	76.50	77.25	76.50	77.25	2,012
2021-04-14	76.25	76.50	76.25	76.50	8,150
2021-04-13	76.25	76.25	76.25	76.25	3,076
2021-04-12	76.00	76.25	76.00	76.25	2,851
2021-04-09	75.75	76.00	75.75	76.00	1,321
2021-04-08	76.00	76.00	75.75	75.75	4,836
2021-04-07	76.25	76.25	76.00	76.00	1,811
2021-04-06	77.00	77.00	76.25	76.25	1,294
2021-04-01	77.00	77.00	77.00	77.00	7,659
2021-03-31	77.20	77.20	77.00	77.00	5,932
2021-03-30	78.10	78.10	77.20	77.20	1,182
2021-03-29	76.40	78.10	76.40	78.10	1,346
2021-03-26	75.50	76.40	75.50	76.40	486,101
2021-03-25	76.40	76.40	75.50	75.50	7,220
2021-03-24	76.70	76.70	76.40	76.40	2,173
2021-03-23	77.00	77.00	76.70	76.70	8,925
2021-03-22	77.30	77.30	77.00	77.00	2,756
2021-03-19	78.10	78.10	77.30	77.30	21,184
2021-03-18	77.10	78.10	77.10	78.10	2,018
2021-03-17	76.40	77.10	76.40	77.10	4,199
2021-03-16	76.20	76.40	76.20	76.40	22,368
2021-03-15	74.80	76.20	74.80	76.20	3,555
2021-03-12	75.00	75.00	74.80	74.80	2,396
2021-03-11	75.00	75.00	75.00	75.00	28,833
2021-03-10	74.90	75.00	74.90	75.00	5,334
2021-03-09	75.10	75.10	74.90	74.90	8,763
2021-03-08	72.70	75.10	72.70	75.10	13,057
2021-03-05	73.20	73.20	72.70	72.70	1,848
2021-03-04	73.20	73.20	73.20	73.20	2,567
2021-03-03	73.20	73.20	73.20	73.20	649
2021-03-02	73.30	73.30	73.20	73.20	2,491
2021-03-01	73.20	73.30	73.20	73.30	5,325
2021-02-26	75.00	75.00	73.20	73.20	10,133
2021-02-25	74.90	75.00	74.90	75.00	8,328
2021-02-24	75.00	75.00	74.90	74.90	286,721
2021-02-23	74.40	75.00	74.40	75.00	1,350
2021-02-22	75.00	75.00	74.40	74.40	3,125
2021-02-19	75.80	75.80	75.00	75.00	3,580
2021-02-18	76.00	76.00	75.80	75.80	3,256
2021-02-17	74.80	76.00	74.80	76.00	6,062
2021-02-16	75.10	75.10	74.80	74.80	17,107
2021-02-15	75.00	75.10	75.00	75.10	0
2021-02-12	74.90	75.00	74.90	75.00	5,399
2021-02-11	75.30	75.30	74.90	74.90	3,481
2021-02-10	75.00	75.30	75.00	75.30	11,843
2021-02-09	76.10	76.10	75.00	75.00	4,974
2021-02-08	76.40	76.40	76.10	76.10	2,821
2021-02-05	76.90	76.90	76.40	76.40	5,352
2021-02-04	77.90	77.90	76.90	76.90	43,455
2021-02-03	78.80	78.80	77.90	77.90	1,633
2021-02-02	76.90	78.80	76.90	78.80	1,385
2021-02-01	77.80	77.80	76.90	76.90	11,653
2021-01-29	78.40	78.40	77.80	77.80	3,663
2021-01-28	79.30	79.30	78.40	78.40	1,525
2021-01-27	81.00	81.00	79.30	79.30	2,208
2021-01-26	80.90	81.00	80.90	81.00	9,260
2021-01-25	81.10	81.10	80.90	80.90	3,054
2021-01-22	81.90	81.90	81.10	81.10	2,138
2021-01-21	83.30	83.30	81.90	81.90	440,845
2021-01-20	83.00	83.30	83.00	83.30	1,646
2021-01-19	83.60	83.60	83.00	83.00	3,323
2021-01-18	82.80	83.60	82.80	83.60	0
2021-01-15	82.50	82.80	82.50	82.80	3,143
2021-01-14	83.00	83.00	82.50	82.50	1,781
2021-01-13	83.80	83.80	83.00	83.00	452
2021-01-12	84.80	84.80	83.80	83.80	8,470
2021-01-11	83.50	84.80	83.50	84.80	359
2021-01-08	83.70	83.70	83.50	83.50	2,389
2021-01-07	82.50	83.70	82.50	83.70	5,665
2021-01-06	80.90	82.50	80.90	82.50	2,595
2021-01-05	80.00	80.00	80.00	80.90	23,967
2021-01-04	80.80	81.50	80.80	81.50	2,699
2020-12-31	81.60	81.60	80.80	80.80	0
2020-12-30	81.40	81.60	81.40	81.60	5,413
2020-12-29	80.00	81.40	80.00	81.40	1,235
2020-12-24	80.20	80.20	80.00	80.00	0
2020-12-23	79.00	80.20	79.00	80.20	802
2020-12-22	78.50	79.00	78.50	79.00	1,962
2020-12-21	79.00	79.00	78.50	78.50	1,551
2020-12-18	80.00	80.00	79.00	79.00	6,380
2020-12-17	80.40	80.40	80.00	80.00	516
2020-12-16	80.30	80.40	80.30	80.40	422
2020-12-15	81.80	81.80	80.30	80.30	137
2020-12-14	83.20	83.20	81.80	81.80	1,069
2020-12-11	83.50	83.50	83.20	83.20	2,758
2020-12-10	82.90	83.50	82.90	83.50	598
2020-12-09	83.50	83.50	82.90	82.90	7,787
2020-12-08	82.90	83.50	82.90	83.50	8,667
2020-12-07	81.50	82.90	81.50	82.90	2,057
2020-12-04	81.20	81.50	81.20	81.50	3,708
2020-12-03	82.00	82.00	81.20	81.20	541
2020-12-02	81.50	82.00	81.50	82.00	207
2020-12-01	79.80	81.50	79.80	81.50	849
2020-11-30	79.60	79.80	79.60	79.80	596
2020-11-27	80.00	80.00	79.60	79.60	3,479
2020-11-26	79.80	80.00	79.80	80.00	0
2020-11-25	80.40	80.40	79.80	79.80	2,879
2020-11-24	80.00	80.40	80.00	80.40	326
2020-11-23	80.50	80.50	80.00	80.00	2,730
2020-11-20	79.80	80.50	79.80	80.50	4,458
2020-11-19	81.40	81.40	79.80	79.80	1,670
2020-11-18	82.80	82.80	82.80	81.40	533
2020-11-17	80.50	81.60	80.50	81.60	3,272
2020-11-16	80.60	80.60	80.50	80.50	329
2020-11-13	79.80	80.60	79.80	80.60	798
2020-11-12	81.00	81.00	79.80	79.80	65
2020-11-11	81.40	81.40	81.00	81.00	273
2020-11-10	81.60	81.60	81.40	81.40	407
2020-11-09	84.60	84.60	84.60	81.60	930
2020-11-06	81.60	81.60	81.00	81.00	80
2020-11-05	82.20	82.20	81.60	81.60	108
2020-11-04	79.20	79.20	79.20	82.20	435
2020-11-03	76.00	77.50	76.00	77.50	103
2020-11-02	74.80	76.00	74.80	76.00	16
2020-10-30	74.80	74.80	74.80	74.80	433
2020-10-29	76.70	76.70	75.40	75.40	159,517
2020-10-28	79.40	79.40	76.70	76.70	224
2020-10-27	78.80	79.40	78.80	79.40	1,505
2020-10-26	79.90	79.90	78.80	78.80	78
2020-10-23	78.80	79.90	78.80	79.90	323
2020-10-22	78.40	78.80	78.40	78.80	223
2020-10-21	78.20	78.40	78.20	78.40	10
2020-10-20	79.20	79.20	78.20	78.20	80
2020-10-16	79.10	80.00	79.10	80.00	178
2020-10-15	80.20	80.20	79.10	79.10	1,295
2020-10-14	80.10	80.20	80.10	80.20	267
2020-10-13	80.60	80.60	80.10	80.10	1,473
2020-10-12	80.80	80.80	80.60	80.60	623
2020-10-09	81.00	81.00	80.80	80.80	793
2020-10-08	80.20	81.00	80.20	81.00	2,922
2020-10-07	80.20	80.20	80.20	80.20	2,671
2020-10-06	81.50	81.50	80.20	80.20	17
2020-10-05	81.00	81.50	81.00	81.50	20,638
2020-10-02	82.10	82.10	81.00	81.00	12
2020-10-01	82.70	82.70	82.10	82.10	577
2020-09-30	82.30	82.70	82.30	82.70	334
2020-09-29	82.80	82.80	82.30	82.30	0
2020-09-28	82.30	82.80	82.30	82.80	105
2020-09-25	82.50	82.50	82.30	82.30	0
2020-09-24	83.20	83.20	82.50	82.50	0
2020-09-23	82.70	83.20	82.70	83.20	110
2020-09-22	82.50	82.70	82.50	82.70	60
2020-09-21	86.10	86.10	82.50	82.50	951
2020-09-18	85.90	86.10	85.90	86.10	234
2020-09-17	85.60	85.90	85.60	85.90	7
2020-09-16	84.40	85.60	84.40	85.60	84
2020-09-15	84.10	84.40	84.10	84.40	113
2020-09-14	84.50	84.50	84.10	84.10	269
2020-09-11	84.70	84.70	84.50	84.50	357
2020-09-10	85.30	85.30	85.30	85.30	500
2020-09-09	83.70	85.30	83.70	85.30	967
2020-09-08	85.80	85.80	83.70	83.70	340
2020-09-07	84.80	85.80	84.80	85.80	0
2020-09-04	85.90	85.90	84.80	84.80	223
2020-09-03	86.00	86.00	85.90	85.90	35,384
2020-09-02	84.40	86.00	84.40	86.00	381
2020-09-01	85.30	85.30	84.40	84.40	556
2020-08-28	85.40	85.40	85.30	85.30	1,082
2020-08-27	84.80	85.40	84.80	85.40	257
2020-08-26	85.70	85.70	84.80	84.80	1,504
2020-08-25	84.80	85.70	84.80	85.70	6,469
2020-08-24	84.40	84.80	84.40	84.80	9,487
2020-08-21	84.80	84.80	84.40	84.40	129
2020-08-20	85.60	85.60	84.80	84.80	39
2020-08-19	84.70	85.60	84.70	85.60	80
2020-08-18	84.80	84.80	84.70	84.70	336
2020-08-17	84.20	84.80	84.20	84.80	598
2020-08-14	82.60	84.20	82.60	84.20	163
2020-08-13	82.50	82.60	82.50	82.60	19
2020-08-12	81.20	82.50	81.20	82.50	741
2020-08-11	80.50	81.20	80.50	81.20	6
2020-08-10	81.10	81.10	80.50	80.50	327
2020-08-07	81.80	81.80	81.10	81.10	1,674
2020-08-06	81.60	81.80	81.60	81.80	399
2020-08-05	82.10	82.10	81.60	81.60	2,469
2020-08-04	83.70	83.70	82.10	82.10	848
2020-08-03	80.50	83.70	80.50	83.70	6,488
2020-07-31	78.30	80.50	78.30	80.50	522
2020-07-30	78.90	78.90	78.90	78.90	0
2020-07-29	79.20	79.20	78.90	78.90	7,402
2020-07-28	78.20	79.20	78.20	79.20	1,296
2020-07-27	76.70	78.20	76.70	78.20	119
2020-07-24	77.80	77.80	76.70	76.70	433
2020-07-23	78.40	78.40	77.80	77.80	1,292
2020-07-22	79.40	79.40	78.40	78.40	24
2020-07-21	79.20	79.40	79.20	79.40	706
2020-07-20	80.00	80.00	80.00	80.00	922
2020-07-17	79.20	80.00	79.20	80.00	83
2020-07-16	79.80	79.80	79.20	79.20	176
2020-07-15	78.00	79.80	78.00	79.80	839
2020-07-14	78.90	78.90	78.00	78.00	785
2020-07-13	77.00	78.90	77.00	78.90	240
2020-07-10	76.60	77.00	76.60	77.00	1,485
2020-07-09	77.90	77.90	76.60	76.60	114
2020-07-08	79.30	79.30	77.90	77.90	4,461
2020-07-07	79.60	79.60	79.30	79.30	331
2020-07-06	78.70	79.60	78.70	79.60	2,636
2020-07-03	78.90	78.90	78.70	78.70	0
2020-07-02	78.20	78.90	78.20	78.90	255
2020-07-01	77.20	78.20	77.20	78.20	161
2020-06-30	76.40	76.40	76.40	76.40	206
2020-06-29	75.60	75.60	75.60	75.60	927
2020-06-26	76.10	76.10	76.10	76.10	165
2020-06-25	75.80	75.80	75.80	75.80	675
2020-06-24	78.30	78.30	78.30	78.30	2,523
2020-06-23	76.80	78.30	76.80	78.30	2,054
2020-06-22	76.90	76.90	76.80	76.80	871
2020-06-19	75.50	76.90	75.50	76.90	1,750
2020-06-18	75.60	75.60	75.50	75.50	90,983
2020-06-17	75.70	75.70	75.70	75.70	349
2020-06-16	74.20	75.70	74.20	75.70	272,482
2020-06-15	75.90	75.90	74.20	74.20	435
2020-06-12	79.00	79.00	75.90	75.90	85,752
2020-06-11	81.30	81.30	79.00	79.00	487
2020-06-10	82.90	82.90	81.30	81.30	1,357
2020-06-09	82.50	82.90	82.50	82.90	982
2020-06-08	82.80	82.80	82.50	82.50	1,061
2020-06-05	81.20	82.80	81.20	82.80	1,458
2020-06-04	82.00	82.00	81.20	81.20	942
2020-06-03	79.90	82.00	79.90	82.00	1,081
2020-06-02	79.20	79.90	79.20	79.90	503
2020-06-01	78.90	79.20	78.90	79.20	3,665
2020-05-29	79.90	79.90	79.90	79.90	818
2020-05-28	77.00	79.90	77.00	79.90	523
2020-05-27	77.70	77.70	77.70	77.70	915
2020-05-26	76.30	77.70	76.30	77.70	5,925
2020-05-22	76.40	76.40	76.40	76.40	979
2020-05-21	77.80	77.80	76.40	76.40	2,562
2020-05-20	78.40	78.40	77.80	77.80	3,907
2020-05-19	79.60	79.60	78.40	78.40	21,253
2020-05-18	79.20	79.60	79.20	79.60	4,449
2020-05-15	79.10	79.20	79.10	79.20	1,539
2020-05-14	78.60	79.10	78.60	79.10	1,475
2020-05-13	78.30	78.60	78.30	78.60	92
2020-05-12	77.40	78.30	77.40	78.30	704
2020-05-11	76.40	77.40	76.40	77.40	1,308
2020-05-07	77.80	77.80	76.40	76.40	459
2020-05-06	78.50	78.50	77.80	77.80	22
2020-05-05	76.80	78.50	76.80	78.50	770
2020-05-04	78.40	78.40	76.80	76.80	85
2020-05-01	80.10	80.10	78.40	78.40	2,143
2020-04-30	79.30	79.30	79.30	79.30	182
2020-04-29	81.50	81.50	79.30	79.30	1,102
2020-04-28	83.30	83.30	83.30	83.30	294
2020-04-27	81.60	83.30	81.60	83.30	561
2020-04-24	81.70	81.70	81.60	81.60	109
2020-04-23	79.80	81.70	79.80	81.70	581
2020-04-22	79.90	79.90	79.90	79.90	102
2020-04-21	82.10	82.10	79.90	79.90	226
2020-04-20	82.60	82.60	82.10	82.10	1,713
2020-04-17	82.90	82.90	82.60	82.60	11,362
2020-04-16	80.80	82.90	80.80	82.90	1,264
2020-04-15	81.50	81.50	80.80	80.80	152
2020-04-14	82.00	82.00	82.00	82.00	698
2020-04-09	79.70	82.00	79.70	82.00	4,930
2020-04-08	80.20	80.20	79.70	79.70	129
2020-04-07	78.90	78.90	78.90	78.90	1,821
2020-04-06	76.70	76.70	76.70	76.70	324
2020-04-03	73.60	73.60	73.60	73.60	0
2020-04-03	73.60	76.70	73.60	76.70	11,696
2020-04-02	74.10	73.60	73.60	73.60	854
2020-04-02	74.10	74.10	74.10	74.10	15
2020-04-01	77.00	74.10	74.10	74.10	1,473
2020-04-01	77.00	77.00	77.00	77.00	137
2020-03-31	78.40	78.40	78.40	75.60	360
2020-03-30	71.70	71.70	71.70	71.70	306
2020-03-27	72.00	72.00	72.00	72.00	51
2020-03-26	68.60	68.60	68.60	68.60	604
2020-03-25	68.80	68.80	68.80	68.80	12
2020-03-24	67.80	67.80	67.80	67.80	62
2020-03-23	69.80	69.80	69.80	71.50	99
2020-03-20	70.00	70.00	70.00	70.00	0
2020-03-19	72.80	72.80	72.80	72.80	0
2020-03-18	74.00	74.00	74.00	74.00	0
2020-03-17	70.80	71.00	70.80	74.00	1,768
2020-03-16	73.00	73.00	73.00	73.00	1,004
2020-03-13	74.50	74.50	74.50	74.50	143
2020-03-12	79.30	79.30	79.30	79.30	171
2020-03-11	78.70	78.70	78.70	78.70	0
2020-03-10	80.00	80.00	80.00	80.00	1,078
2020-03-09	80.90	80.90	80.90	80.90	53
2020-03-06	82.60	82.60	80.90	80.90	4
2020-03-05	80.80	80.80	80.80	80.80	153
2020-03-04	79.70	79.70	79.70	79.70	1,388
2020-03-03	79.80	79.80	79.80	79.80	1,289
2020-03-02	75.50	75.50	75.50	75.50	1,381
2020-02-28	81.00	81.00	81.00	81.00	9,015
2020-02-27	78.60	78.60	78.60	81.30	326
2020-02-26	80.60	80.60	80.60	80.60	158
2020-02-25	82.00	82.00	82.00	82.00	42
2020-02-24	82.20	82.20	82.20	82.20	385
2020-02-21	82.20	82.20	82.20	82.20	19
2020-02-20	82.20	82.20	82.20	82.20	1,873
2020-02-19	82.40	82.40	82.20	82.20	3,966
2020-02-18	82.80	82.80	82.40	82.40	1,187
2020-02-17	82.20	82.80	82.20	82.80	0
2020-02-14	82.00	82.20	82.00	82.20	59
2020-02-13	83.60	83.60	82.00	82.00	535
2020-02-12	85.00	85.00	83.60	83.60	218
2020-02-11	85.60	85.60	85.00	85.00	38
2020-02-10	85.20	85.60	85.20	85.60	84
2020-02-07	86.00	86.00	85.20	85.20	1,921
2020-02-06	85.00	86.00	85.00	86.00	265
2020-02-05	85.00	85.00	85.00	85.00	238
2020-02-04	87.40	89.00	87.40	89.00	3,847
2020-02-03	85.70	87.40	85.70	87.40	1,119
2020-01-31	86.80	86.80	86.80	86.80	185
2020-01-30	87.60	87.60	86.80	86.80	771
2020-01-29	86.40	87.60	86.40	87.60	1,036
2020-01-28	86.20	86.40	86.20	86.40	10,410
2020-01-27	86.80	86.80	86.20	86.20	71,314
2020-01-24	88.40	88.40	86.80	86.80	369,510
2020-01-23	89.80	89.80	88.40	88.40	12,790
2020-01-22	90.20	90.20	89.80	89.80	9
2020-01-21	90.80	90.80	90.20	90.20	1,047
2020-01-20	91.20	91.20	90.80	90.80	0
2020-01-17	91.60	91.60	91.20	91.20	28
2020-01-16	91.20	91.60	91.20	91.60	94
2020-01-15	89.40	91.20	89.40	91.20	3,145
2020-01-14	89.10	89.40	89.10	89.40	1,029
2020-01-13	89.60	89.60	89.10	89.10	1,620
2020-01-10	89.80	89.80	89.60	89.60	0
2020-01-09	88.60	89.80	88.60	89.80	285
2020-01-08	89.80	89.80	88.60	88.60	708
2020-01-07	90.60	90.60	90.60	89.60	445
2020-01-06	91.40	91.40	91.40	91.60	2,086
2020-01-03	91.40	91.40	91.40	91.80	570
2020-01-02	91.00	91.00	91.00	91.00	748
2019-12-31	91.00	91.00	91.00	91.00	0
2019-12-30	91.40	91.40	91.00	91.00	5
2019-12-27	91.00	91.00	91.00	91.40	85
2019-12-24	91.60	91.60	91.60	91.60	0
2019-12-23	92.20	92.20	92.20	91.60	1,261
2019-12-20	89.80	91.50	89.80	91.50	6,408
2019-12-19	89.80	89.80	89.80	89.80	934,752
2019-12-18	89.00	89.80	89.00	89.80	1,182
2019-12-17	89.70	89.70	89.00	89.00	36,014
2019-12-16	88.60	89.70	88.60	89.70	530
2019-12-13	89.40	89.40	88.60	88.60	7,115
2019-12-12	89.20	89.40	89.20	89.40	11,164
2019-12-11	89.20	89.20	89.20	89.20	959
2019-12-10	88.60	89.20	88.60	89.20	1,310
2019-12-09	89.20	89.20	88.60	88.60	3,333
2019-12-06	88.40	88.40	88.40	88.40	106
2019-12-05	88.20	88.20	88.20	88.20	446
2019-12-04	87.00	88.20	87.00	88.20	0
2019-12-03	86.80	87.00	86.80	87.00	608
2019-12-02	87.40	87.40	86.80	86.80	215
2019-11-29	87.50	87.50	87.40	87.40	114
2019-11-28	87.20	87.50	87.20	87.50	0
2019-11-27	87.00	87.00	87.00	87.20	554,622
2019-11-26	85.80	87.00	85.80	87.00	226
2019-11-25	86.00	86.00	85.80	85.80	200
2019-11-22	85.00	86.00	85.00	86.00	19
2019-11-21	84.80	85.40	84.40	85.00	6,033
2019-11-20	84.20	84.80	84.20	84.80	140
2019-11-19	84.80	84.80	84.80	84.20	170
2019-11-18	85.30	85.30	84.20	84.20	109
2019-11-15	84.00	85.30	84.00	85.30	1,875
2019-11-14	84.90	84.90	84.00	84.00	221
2019-11-13	84.40	84.90	84.40	84.90	118,324
2019-11-12	83.00	84.40	83.00	84.40	39,729
2019-11-11	83.40	83.40	83.00	83.00	201
2019-11-08	83.20	83.40	83.20	83.40	575
2019-11-07	83.80	83.80	83.20	83.20	1,001
2019-11-06	83.70	83.80	83.70	83.80	23
2019-11-05	85.60	85.60	83.70	83.70	0
2019-11-04	86.40	86.40	85.60	85.60	24
2019-11-01	86.20	86.40	86.20	86.40	1,143
2019-10-31	85.40	86.20	85.40	86.20	16,640
2019-10-30	84.10	85.40	84.10	85.40	4
2019-10-29	81.90	81.90	81.90	81.90	1,092
2019-10-28	82.50	82.50	81.90	81.90	271
2019-10-25	82.90	82.90	82.50	82.50	155
2019-10-24	81.60	82.90	81.60	82.90	522
2019-10-23	81.20	81.60	81.20	81.60	0
2019-10-22	84.00	84.00	83.80	81.20	712
2019-10-21	84.30	84.80	84.10	84.50	66
2019-10-18	83.90	84.30	83.50	84.30	143
2019-10-17	85.10	85.10	83.90	83.90	110
2019-10-16	84.90	85.60	84.70	85.10	162
2019-10-15	77.00	77.20	77.00	77.00	1,400
2019-10-14	76.50	77.10	76.00	77.00	75
2019-10-11	76.00	77.20	75.60	77.20	36
2019-10-10	76.40	76.90	75.60	76.80	56
2019-10-09	76.00	76.70	75.60	76.30	187
2019-10-08	76.60	76.60	75.20	76.40	203
2019-10-07	77.10	77.50	76.00	77.10	7
2019-10-04	75.40	76.50	74.80	76.50	269
2019-10-03	74.60	75.80	73.80	75.10	1,442
2019-10-02	76.60	76.60	73.20	74.20	2,170

Share	Price	Change
Angle (AGL)	17.75	29.09%
Ondine Biomed (OBI)	6.50	28.78%
Fletcher King (FLK)	44.50	27.14%
Ceps (CEPS)	21.50	22.86%
Helix Exploration (HEX)	15.10	19.23%

Share	Price	Change
Mirriad Advertising (MIRI)	1.275	-40.23%
Indus Gas (INDI)	8.70	-26.25%
Seeen (SEEN)	3.75	-14.77%
Electric Guitar (ELEG)	1.80	-14.29%
Gfinity (GFIN)	0.03	-14.29%

Share	Price	Volume
Beacon Energy. (BCE)	0.0625	381,337,880
Baron Oil (BOIL)	0.0675	164,934,420
Tower Resources (TRP)	0.0215	153,494,590
Supply@me Cap (SYME)	0.028	143,098,134
Red Rock Resources (RRR)	0.0525	133,145,131