Walt Disney Ord Share History

Walt Disney Ord Share Price history. The following table shows end-of-day data 0QZO historical share prices for Walt Disney 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.

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

Date	Open	High	Low	Close	Volume
2024-05-02	111.40	111.40	111.40	111.40	38,792
2024-05-01	111.40	111.40	111.40	111.40	6,036
2024-04-30	112.80	112.80	111.40	111.40	347,396
2024-04-29	112.10	112.80	112.10	112.80	113,812
2024-04-26	111.80	112.10	111.80	112.10	10,810
2024-04-25	113.50	113.50	111.80	111.80	13,139
2024-04-24	113.30	113.50	113.30	113.50	15,877
2024-04-23	112.10	113.30	112.10	113.30	34,093
2024-04-22	111.80	112.10	111.80	112.10	47,698
2024-04-19	113.80	113.80	111.80	111.80	25,535
2024-04-18	113.70	113.80	113.70	113.80	13,913
2024-04-17	114.00	114.00	113.70	113.70	12,855
2024-04-16	114.00	114.00	114.00	114.00	414,648
2024-04-15	114.40	114.40	114.00	114.00	22,299
2024-04-12	116.60	116.60	114.40	114.40	17,385
2024-04-11	117.30	117.30	116.60	116.60	13,733
2024-04-10	117.90	117.90	117.30	117.30	6,894
2024-04-09	117.10	117.90	117.10	117.90	13,319
2024-04-08	118.20	118.20	117.10	117.10	845,397
2024-04-05	120.00	120.00	118.20	118.20	15,502
2024-04-04	122.50	122.50	120.00	120.00	18,240
2024-04-03	120.00	120.00	120.00	122.50	43,443
2024-04-02	122.75	122.75	121.40	121.40	58,275
2024-04-01	122.75	122.75	122.75	122.75	0
2024-03-29	122.75	122.75	122.75	122.75	0
2024-03-28	120.25	122.75	120.25	122.75	29,727
2024-03-27	118.75	120.25	118.75	120.25	28,982
2024-03-26	118.50	118.75	118.50	118.75	35,248
2024-03-25	116.25	118.50	116.25	118.50	27,984
2024-03-22	116.50	116.50	116.25	116.25	16,250
2024-03-21	115.75	116.50	115.75	116.50	17,707
2024-03-20	114.75	115.75	114.75	115.75	17,142
2024-03-19	114.25	114.75	114.25	114.75	13,021
2024-03-18	112.25	114.25	112.25	114.25	19,302
2024-03-15	111.00	112.25	111.00	112.25	13,320
2024-03-14	113.00	113.00	111.00	111.00	18,907
2024-03-13	113.00	113.00	113.00	113.00	13,078
2024-03-12	112.50	112.50	112.00	112.00	11,963
2024-03-11	110.50	112.50	110.50	112.50	26,585
2024-03-08	109.50	110.50	109.50	110.50	112,450
2024-03-07	110.00	110.00	110.00	109.50	18,897
2024-03-06	113.75	113.75	111.00	111.00	57,829
2024-03-05	112.50	113.75	112.50	113.75	31,630
2024-03-04	111.50	112.50	111.50	112.50	87,433
2024-03-01	111.50	111.50	111.50	111.50	16,508
2024-02-29	110.50	111.50	110.50	111.50	10,048
2024-02-28	108.50	110.50	108.50	110.50	21,919
2024-02-27	106.50	108.50	106.50	108.50	16,348
2024-02-26	106.50	106.50	106.50	106.50	437,708
2024-02-23	108.00	108.00	106.50	106.50	27,377
2024-02-22	108.25	108.25	108.00	108.00	22,302
2024-02-21	110.50	110.50	108.25	108.25	21,679
2024-02-20	110.75	110.75	110.50	110.50	35,176
2024-02-19	112.00	112.00	110.75	110.75	18
2024-02-16	112.25	112.25	112.00	112.00	57,212
2024-02-15	110.25	112.25	110.25	112.25	39,281
2024-02-14	109.75	110.25	109.75	110.25	34,102
2024-02-13	110.50	110.50	109.75	109.75	41,068
2024-02-12	108.00	110.50	108.00	110.50	50,252
2024-02-09	108.00	108.00	108.00	108.00	48,193
2024-02-08	97.95	108.00	97.95	108.00	215,889
2024-02-07	97.85	97.95	97.85	97.95	38,607
2024-02-06	97.00	97.85	97.00	97.85	2,384,904
2024-02-05	96.70	97.00	96.70	97.00	36,439
2024-02-02	96.00	96.70	96.00	96.70	13,847
2024-02-01	96.70	96.70	96.00	96.00	13,775
2024-01-31	96.70	96.70	96.70	96.70	22,769
2024-01-30	95.90	96.70	95.90	96.70	1,145,767
2024-01-29	95.40	95.90	95.40	95.90	29,291
2024-01-26	94.10	95.40	94.10	95.40	30,313
2024-01-25	94.00	94.10	94.00	94.10	22,720
2024-01-24	93.40	94.00	93.40	94.00	22,667
2024-01-23	94.10	94.10	93.40	93.40	656,475
2024-01-22	92.00	94.10	92.00	94.10	31,650
2024-01-19	91.60	92.00	91.60	92.00	24,282
2024-01-18	91.60	91.60	91.60	91.60	19,615
2024-01-17	91.00	91.60	91.00	91.60	21,286
2024-01-16	90.50	91.00	90.50	91.00	25,830
2024-01-15	90.40	90.50	90.40	90.50	124
2024-01-12	88.80	90.40	88.80	90.40	16,704
2024-01-11	89.40	89.40	88.80	88.80	14,863
2024-01-10	90.60	90.60	89.40	89.40	16,755
2024-01-09	91.20	91.20	90.60	90.60	121,640
2024-01-08	90.90	91.20	90.90	91.20	14,713
2024-01-05	90.40	90.90	90.40	90.90	8,713
2024-01-04	90.80	90.80	90.40	90.40	33,781
2024-01-03	90.60	90.80	90.60	90.80	24,301
2024-01-02	90.40	90.60	90.40	90.60	34,261
2024-01-01	90.40	90.40	90.40	90.40	0
2023-12-29	90.60	90.60	90.40	90.40	11,748
2023-12-28	91.90	91.90	90.60	90.60	22,184
2023-12-27	91.90	91.90	91.90	91.90	14,235
2023-12-26	91.90	91.90	91.90	91.90	0
2023-12-25	91.90	91.90	91.90	91.90	0
2023-12-22	93.80	93.80	91.90	91.90	17,708
2023-12-21	93.80	93.80	93.80	93.80	23,626
2023-12-20	93.80	93.80	93.80	93.80	189,110
2023-12-19	93.80	93.80	93.80	93.80	25,274
2023-12-18	93.80	93.80	93.80	93.80	13,026
2023-12-15	94.10	94.10	93.80	93.80	13,686
2023-12-14	92.70	94.10	92.70	94.10	31,742
2023-12-13	92.70	92.70	92.70	92.70	274,611
2023-12-12	92.70	92.70	92.70	92.70	26,796
2023-12-11	92.70	92.70	92.70	92.70	15,115
2023-12-08	92.70	92.70	92.70	92.70	21,265
2023-12-07	92.70	92.70	92.70	92.70	16,550
2023-12-06	92.70	92.70	92.70	92.70	27,129
2023-12-05	92.70	92.70	92.70	92.70	25,312
2023-12-04	92.70	92.70	92.70	92.70	31,259
2023-12-01	92.50	92.70	92.50	92.70	27,571
2023-11-30	92.10	92.50	92.10	92.50	31,635
2023-11-29	96.30	96.30	92.10	92.10	23,447
2023-11-28	96.30	96.30	96.30	96.30	34,933
2023-11-27	96.30	96.30	96.30	96.30	18,394
2023-11-24	94.90	96.30	94.90	96.30	203,352
2023-11-23	95.30	95.30	94.90	94.90	41
2023-11-22	94.60	95.30	94.60	95.30	24,289
2023-11-21	94.60	94.60	94.60	94.60	180,921
2023-11-20	94.00	94.60	94.00	94.60	36,097
2023-11-17	93.80	94.50	93.80	94.50	29,120
2023-11-16	93.90	93.90	93.80	93.80	96,445
2023-11-15	91.40	91.40	91.40	93.90	95,090
2023-11-14	88.90	91.50	88.90	91.50	95,484
2023-11-13	87.20	88.90	87.20	88.90	40,476
2023-11-10	90.30	90.30	87.20	87.20	62,839
2023-11-09	84.50	90.30	84.50	90.30	187,408
2023-11-08	84.40	84.50	84.40	84.50	29,917
2023-11-07	84.70	84.70	84.40	84.40	14,415
2023-11-06	85.40	85.40	84.70	84.70	133,103
2023-11-03	83.00	85.40	83.00	85.40	18,553
2023-11-02	80.80	83.00	80.80	83.00	14,328
2023-11-01	81.30	81.30	80.80	80.80	19,171
2023-10-31	79.80	81.30	79.80	81.30	28,647
2023-10-30	80.80	80.80	80.80	80.80	9,607
2023-10-27	80.60	80.80	80.60	80.80	13,568
2023-10-26	81.90	81.90	80.60	80.60	62,493
2023-10-25	83.00	83.00	81.90	81.90	15,644
2023-10-24	83.40	83.40	83.00	83.00	19,550
2023-10-23	82.90	83.40	82.90	83.40	19,969
2023-10-20	85.70	85.70	82.90	82.90	9,863
2023-10-19	85.70	85.70	85.70	85.70	18,709
2023-10-18	85.80	85.80	85.70	85.70	13,875
2023-10-17	84.80	85.80	84.80	85.80	23,214
2023-10-16	83.80	84.80	83.80	84.80	12,876
2023-10-13	84.60	84.60	83.80	83.80	17,888
2023-10-12	84.80	84.80	84.60	84.60	28,967
2023-10-11	85.00	85.00	84.80	84.80	19,742
2023-10-10	82.60	82.60	82.60	85.00	52,076
2023-10-09	81.70	83.80	81.70	83.80	78,989
2023-10-06	79.60	81.70	79.60	81.70	88,380
2023-10-05	79.60	79.60	79.60	79.60	21,758
2023-10-04	79.60	79.60	79.60	79.60	34,377
2023-10-03	81.40	81.40	79.90	79.90	29,975
2023-10-02	81.00	81.40	81.00	81.40	32,560
2023-09-29	80.10	81.00	80.10	81.00	34,101
2023-09-28	80.00	80.10	80.00	80.10	22,627
2023-09-27	80.30	80.30	80.00	80.00	200,222
2023-09-26	80.80	80.80	80.30	80.30	22,345
2023-09-25	82.20	82.20	80.80	80.80	23,745
2023-09-22	82.90	82.90	82.20	82.20	21,635
2023-09-21	82.60	82.90	82.60	82.90	19,860
2023-09-20	82.00	82.60	82.00	82.60	32,899
2023-09-19	85.40	85.40	82.00	82.00	37,315
2023-09-18	85.60	85.60	85.40	85.40	29,992
2023-09-15	83.20	85.60	83.20	85.60	28,308
2023-09-14	84.00	84.00	83.20	83.20	19,032
2023-09-13	83.60	84.00	83.60	84.00	19,969
2023-09-12	83.40	83.40	83.40	83.60	132,062
2023-09-11	81.60	83.40	81.60	83.40	321,728
2023-09-08	80.10	81.60	80.10	81.60	26,307
2023-09-07	80.90	80.90	80.10	80.10	63,395
2023-09-06	82.00	82.00	80.90	80.90	71,964
2023-09-05	81.50	82.00	81.50	82.00	97,963
2023-09-04	81.20	81.50	81.20	81.50	266
2023-09-01	84.00	84.00	81.20	81.20	45,522
2023-08-31	84.40	84.40	84.00	84.00	13,227
2023-08-30	84.40	84.40	84.40	84.40	65,791
2023-08-29	83.10	84.40	83.10	84.40	727,643
2023-08-28	83.10	83.10	83.10	83.10	0
2023-08-25	83.10	83.10	83.10	83.10	24,148
2023-08-24	86.30	86.30	83.10	83.10	68,086
2023-08-23	85.90	86.30	85.90	86.30	21,387
2023-08-22	85.50	85.90	85.50	85.90	23,040
2023-08-21	85.80	85.80	85.50	85.50	23,955
2023-08-18	86.20	86.20	85.80	85.80	29,025
2023-08-17	86.40	86.40	86.20	86.20	175,237
2023-08-16	88.10	88.10	86.40	86.40	25,068
2023-08-15	88.40	88.40	88.10	88.10	404,812
2023-08-14	90.10	90.10	88.40	88.40	21,380
2023-08-11	90.30	90.30	90.10	90.10	54,289
2023-08-10	87.40	90.30	87.40	90.30	165,665
2023-08-09	86.70	87.40	86.70	87.40	41,266
2023-08-08	86.30	86.70	86.30	86.70	34,903
2023-08-07	86.60	86.60	86.30	86.30	21,555
2023-08-04	86.00	86.60	86.00	86.60	32,778
2023-08-03	89.50	89.50	86.00	86.00	387,051
2023-08-02	89.50	89.50	89.50	89.50	44,162
2023-08-01	89.10	89.50	89.10	89.50	43,345
2023-07-31	86.30	89.10	86.30	89.10	72,727
2023-07-28	86.40	86.40	86.30	86.30	41,445
2023-07-27	85.70	86.40	85.70	86.40	37,632
2023-07-26	86.00	86.00	85.70	85.70	19,678
2023-07-25	87.70	87.70	86.00	86.00	146,907
2023-07-24	86.70	87.70	86.70	87.70	30,734
2023-07-21	86.70	86.70	86.70	86.70	21,988
2023-07-20	87.40	87.40	86.70	86.70	31,377
2023-07-19	86.20	87.40	86.20	87.40	60,498
2023-07-18	85.70	86.20	85.70	86.20	47,403
2023-07-17	89.30	89.30	85.70	85.70	113,847
2023-07-14	90.60	90.60	89.30	89.30	80,414
2023-07-13	90.10	90.60	90.10	90.60	25,377
2023-07-12	89.20	90.10	89.20	90.10	26,012
2023-07-11	88.00	89.20	88.00	89.20	1,007,368
2023-07-10	89.30	89.30	88.00	88.00	22,310
2023-07-07	88.00	89.30	88.00	89.30	150,184
2023-07-06	90.30	90.30	88.00	88.00	44,795
2023-07-05	90.70	90.70	90.30	90.30	19,797
2023-07-04	90.40	90.70	90.40	90.70	24
2023-07-03	88.90	90.40	88.90	90.40	25,047
2023-06-30	88.50	88.90	88.50	88.90	34,227
2023-06-29	88.90	88.90	88.50	88.50	23,899
2023-06-28	89.30	89.30	88.90	88.90	26,568
2023-06-27	88.80	89.30	88.80	89.30	28,868
2023-06-26	87.90	88.80	87.90	88.80	109,265
2023-06-23	88.50	88.50	87.90	87.90	18,020
2023-06-22	88.60	88.60	88.50	88.50	13,343
2023-06-21	89.90	89.90	88.60	88.60	30,867
2023-06-20	91.30	91.30	89.90	89.90	33,883
2023-06-19	91.60	91.60	91.30	91.30	149
2023-06-16	92.50	92.50	91.60	91.60	18,881
2023-06-15	94.30	94.30	92.50	92.50	15,398
2023-06-14	94.20	94.30	94.20	94.30	22,927
2023-06-13	92.20	94.20	92.20	94.20	40,126
2023-06-12	92.20	92.20	92.20	92.20	15,577
2023-06-09	92.20	92.20	92.20	92.20	14,003
2023-06-08	92.50	92.50	92.20	92.20	764,694
2023-06-07	92.00	92.50	92.00	92.50	34,224
2023-06-06	90.40	92.00	90.40	92.00	31,769
2023-06-05	91.60	91.60	90.40	90.40	19,620
2023-06-02	88.10	91.60	88.10	91.60	43,933
2023-06-01	87.20	88.10	87.20	88.10	24,728
2023-05-31	87.60	87.60	87.20	87.20	15,971
2023-05-30	88.70	88.70	87.60	87.60	23,070
2023-05-29	88.70	88.70	88.70	88.70	0
2023-05-26	88.00	88.70	88.00	88.70	27,995
2023-05-25	88.80	88.80	88.00	88.00	32,424
2023-05-24	91.40	91.40	88.80	88.80	41,407
2023-05-23	91.00	91.40	91.00	91.40	27,418
2023-05-22	92.00	92.00	91.00	91.00	44,745
2023-05-19	94.00	94.00	92.00	92.00	59,319
2023-05-18	92.20	94.00	92.20	94.00	39,466
2023-05-17	91.20	92.20	91.20	92.20	24,263
2023-05-16	92.00	92.00	91.20	91.20	32,770
2023-05-15	92.00	92.00	92.00	92.00	57,300
2023-05-12	93.30	93.30	92.00	92.00	57,656
2023-05-11	101.20	101.20	93.30	93.30	163,864
2023-05-10	102.75	102.75	101.20	101.20	568,197
2023-05-09	99.00	102.75	99.00	102.75	14,302
2023-05-08	99.00	99.00	99.00	99.00	0
2023-05-05	97.80	97.80	97.80	99.00	15,063
2023-05-04	101.20	101.20	97.65	97.65	23,698
2023-05-03	100.10	101.20	100.10	101.20	15,106
2023-05-02	101.85	101.85	100.10	100.10	264,953
2023-05-01	101.85	101.85	101.85	101.85	0
2023-04-28	98.75	101.85	98.75	101.85	166,205
2023-04-27	97.85	98.75	97.85	98.75	10,427
2023-04-26	99.20	99.20	99.20	97.85	9,951
2023-04-25	99.20	99.30	99.20	99.30	73,333
2023-04-24	98.40	99.20	98.40	99.20	13,174
2023-04-21	97.95	98.40	97.95	98.40	7,887
2023-04-20	98.75	98.75	97.95	97.95	10,883
2023-04-19	100.10	100.10	98.75	98.75	15,519
2023-04-18	100.30	100.30	100.10	100.10	48,394
2023-04-17	99.20	100.30	99.20	100.30	7,444
2023-04-14	100.30	100.30	99.20	99.20	16,549
2023-04-13	99.85	100.30	99.85	100.30	21,071
2023-04-12	101.20	101.20	99.85	99.85	73,750
2023-04-11	99.30	101.20	99.30	101.20	74,631
2023-04-10	99.30	99.30	99.30	99.30	0
2023-04-07	99.30	99.30	99.30	99.30	0
2023-04-06	99.30	99.30	99.30	99.30	17,615
2023-04-05	99.30	99.30	99.30	99.30	9,725
2023-04-04	99.85	99.85	99.30	99.30	242,913
2023-04-03	99.06	99.85	99.06	99.85	17,322
2023-03-31	98.08	99.06	98.08	99.06	18,242
2023-03-30	95.81	98.08	95.81	98.08	37,824
2023-03-29	95.35	95.81	95.35	95.81	13,209
2023-03-28	94.69	95.35	94.69	95.35	13,446
2023-03-27	93.40	94.69	93.40	94.69	14,091
2023-03-24	96.84	96.84	93.40	93.40	18,646
2023-03-23	96.07	96.84	96.07	96.84	17,883
2023-03-22	96.33	96.33	96.07	96.07	14,812
2023-03-21	93.70	96.33	93.70	96.33	205,235
2023-03-20	93.35	93.70	93.35	93.70	15,286
2023-03-17	93.53	93.53	93.35	93.35	78,740
2023-03-16	92.17	93.53	92.17	93.53	171,032
2023-03-15	93.76	93.76	92.17	92.17	513,664
2023-03-14	93.34	93.76	93.34	93.76	9,494
2023-03-13	94.75	94.75	93.34	93.34	391,457
2023-03-10	98.94	98.94	94.75	94.75	21,946
2023-03-09	99.10	99.10	98.94	98.94	369,290
2023-03-08	99.37	99.37	99.10	99.10	506,572
2023-03-07	102.03	102.03	99.37	99.37	106,038
2023-03-06	100.12	102.03	100.12	102.03	8,125
2023-03-03	97.63	100.12	97.63	100.12	11,376
2023-03-02	98.58	98.58	97.63	97.63	39,546
2023-03-01	100.16	100.16	98.58	98.58	11,202
2023-02-28	100.71	100.71	100.16	100.16	12,030
2023-02-27	100.05	100.71	100.05	100.71	7,959
2023-02-24	100.39	100.39	100.05	100.05	10,469
2023-02-23	102.32	102.32	100.39	100.39	13,873
2023-02-22	102.58	102.58	102.32	102.32	17,320
2023-02-21	105.00	105.00	102.58	102.58	33,028
2023-02-20	104.40	105.00	104.40	105.00	12
2023-02-17	107.31	107.31	104.40	104.40	11,802
2023-02-16	107.80	107.80	107.31	107.31	3,366
2023-02-15	107.11	107.80	107.11	107.80	6,350
2023-02-14	107.57	107.57	107.11	107.11	13,399
2023-02-13	113.94	113.94	107.57	107.57	13,039
2023-02-10	113.94	113.94	113.94	113.94	9,557
2023-02-09	110.62	113.94	110.62	113.94	125,828
2023-02-08	109.50	110.62	109.50	110.62	186,976
2023-02-07	109.22	109.50	109.22	109.50	10,166
2023-02-06	112.32	112.32	109.22	109.22	9,292
2023-02-03	112.50	112.50	112.32	112.32	12,935
2023-02-02	108.38	112.50	108.38	112.50	11,529
2023-02-01	108.23	108.38	108.23	108.38	155,157
2023-01-31	108.70	108.70	108.23	108.23	624,483
2023-01-30	109.90	109.90	108.70	108.70	6,202
2023-01-27	108.04	109.90	108.04	109.90	10,101
2023-01-26	105.70	108.04	105.70	108.04	6,661
2023-01-25	106.26	106.26	105.70	105.70	152,349
2023-01-24	104.69	106.26	104.69	106.26	7,776
2023-01-23	100.71	104.69	100.71	104.69	32,014
2023-01-20	97.65	100.71	97.65	100.71	130,667
2023-01-19	99.61	99.61	97.65	97.65	10,512
2023-01-18	99.16	99.61	99.16	99.61	27,394
2023-01-17	99.35	99.35	99.16	99.16	32,516
2023-01-16	98.77	99.35	98.77	99.35	5
2023-01-13	99.64	99.64	98.77	98.77	9,774
2023-01-12	95.83	99.64	95.83	99.64	19,156
2023-01-11	94.47	95.83	94.47	95.83	19,916
2023-01-10	95.43	95.43	94.47	94.47	6,362
2023-01-09	90.98	95.43	90.98	95.43	13,770
2023-01-06	90.98	90.98	90.98	90.98	43,517
2023-01-05	91.88	91.88	91.88	90.98	7,868
2023-01-04	88.49	91.95	88.49	91.95	13,375
2023-01-03	86.53	88.49	86.53	88.49	14,511
2023-01-02	86.53	86.53	86.53	86.53	0
2022-12-30	87.85	87.85	86.53	86.53	6,108
2022-12-29	85.66	87.85	85.66	87.85	6,872
2022-12-28	86.75	86.75	85.66	85.66	6,351
2022-12-27	86.75	86.75	86.75	86.75	0
2022-12-26	86.75	86.75	86.75	86.75	0
2022-12-23	85.75	86.75	85.75	86.75	4,691
2022-12-22	87.74	87.74	85.75	85.75	12,476
2022-12-21	86.04	87.74	86.04	87.74	1,140,534
2022-12-20	87.15	87.15	86.04	86.04	12,661
2022-12-19	89.15	89.15	89.15	87.15	13,393
2022-12-16	90.63	90.63	89.15	89.15	7,670
2022-12-15	95.33	95.33	90.63	90.63	402,187
2022-12-14	95.29	95.33	95.29	95.33	5,198
2022-12-13	94.37	95.29	94.37	95.29	11,214
2022-12-12	94.37	94.37	94.37	94.37	7,267
2022-12-09	92.56	94.37	92.56	94.37	37,445
2022-12-08	91.74	92.56	91.74	92.56	3,939
2022-12-07	93.76	93.76	91.74	91.74	6,436
2022-12-06	97.87	97.87	97.87	93.76	4,050
2022-12-05	94.41	97.87	94.41	97.87	7,738
2022-12-02	94.41	94.41	94.41	94.41	3,046
2022-12-01	94.41	94.41	94.41	94.41	7,420
2022-11-30	94.86	94.86	94.41	94.41	17,753
2022-11-29	96.41	96.41	94.86	94.86	1,406,346
2022-11-28	99.65	99.65	96.41	96.41	10,266
2022-11-25	99.34	99.65	99.34	99.65	25,606
2022-11-24	98.24	99.34	98.24	99.34	1
2022-11-23	95.36	98.24	95.36	98.24	14,426
2022-11-22	91.52	95.36	91.52	95.36	168,406
2022-11-21	91.52	91.52	91.52	91.52	136,972
2022-11-18	91.24	91.52	91.24	91.52	6,232
2022-11-17	94.38	94.38	91.24	91.24	8,487
2022-11-16	95.58	95.58	94.38	94.38	8,394
2022-11-15	95.93	95.93	95.58	95.58	20,867
2022-11-14	92.94	95.93	92.94	95.93	12,505
2022-11-11	89.02	89.02	89.02	92.94	14,985
2022-11-10	92.10	92.10	88.66	88.66	20,478
2022-11-09	101.54	101.54	92.10	92.10	35,458
2022-11-08	100.12	101.54	100.12	101.54	20,936
2022-11-07	99.24	100.12	99.24	100.12	347,955
2022-11-04	99.51	99.51	99.24	99.24	7,032
2022-11-03	103.56	103.56	99.51	99.51	10,888
2022-11-02	106.13	106.13	103.56	103.56	8,634
2022-11-01	106.19	106.19	106.13	106.13	82,137
2022-10-31	104.38	106.19	104.38	106.19	8,568
2022-10-28	106.13	106.13	104.38	104.38	3,222
2022-10-27	107.18	107.18	106.13	106.13	4,647
2022-10-26	103.70	107.18	103.70	107.18	1,206,386
2022-10-25	101.62	103.70	101.62	103.70	5,681
2022-10-24	99.30	101.62	99.30	101.62	14,074
2022-10-21	100.01	100.01	99.30	99.30	9,471
2022-10-20	100.20	100.20	100.01	100.01	7,032
2022-10-19	98.14	100.20	98.14	100.20	8,453
2022-10-18	97.48	98.14	97.48	98.14	327,133
2022-10-17	96.02	97.48	96.02	97.48	9,813
2022-10-14	94.40	96.02	94.40	96.02	6,230
2022-10-13	93.32	94.40	93.32	94.40	48,143
2022-10-12	95.45	95.45	93.32	93.32	47,105
2022-10-11	95.45	95.45	95.45	95.45	5,297
2022-10-10	97.86	97.86	95.45	95.45	8,663
2022-10-07	101.27	101.27	97.86	97.86	36,237
2022-10-06	99.31	101.27	99.31	101.27	11,981
2022-10-05	101.11	101.11	99.31	99.31	5,872
2022-10-04	96.00	101.11	96.00	101.11	863,043
2022-10-03	97.28	97.28	96.00	96.00	7,138
2022-09-30	97.65	97.65	97.28	97.28	7,188
2022-09-29	98.27	98.27	97.65	97.65	6,343
2022-09-28	97.64	98.27	97.64	98.27	8,189
2022-09-27	98.89	98.89	97.64	97.64	59,799
2022-09-26	99.89	99.89	98.89	98.89	6,539
2022-09-23	102.71	102.71	99.89	99.89	19,507
2022-09-22	106.35	106.35	102.71	102.71	75,830
2022-09-21	107.90	107.90	106.35	106.35	3,366
2022-09-20	108.12	108.12	107.90	107.90	737,205
2022-09-19	108.12	108.12	108.12	108.12	0
2022-09-16	112.36	112.36	108.12	108.12	5,868
2022-09-15	111.00	112.36	111.00	112.36	5,233
2022-09-14	111.71	111.71	111.00	111.00	4,204
2022-09-13	114.88	114.88	111.71	111.71	5,416
2022-09-12	114.88	114.88	114.88	114.88	10,938
2022-09-09	112.59	114.88	112.59	114.88	109,736
2022-09-08	109.22	112.59	109.22	112.59	4,931
2022-09-07	109.22	109.22	109.22	109.22	7,365
2022-09-06	111.08	111.08	109.22	109.22	4,558
2022-09-05	113.58	113.58	111.08	111.08	4
2022-09-02	110.60	113.58	110.60	113.58	2,999
2022-09-01	112.33	112.33	110.60	110.60	8,642
2022-08-31	112.33	112.33	112.33	112.33	4,987
2022-08-30	115.43	115.43	112.33	112.33	8,570
2022-08-29	115.43	115.43	115.43	115.43	0
2022-08-26	116.58	116.58	115.43	115.43	12,226
2022-08-25	116.69	116.69	116.58	116.58	6,557
2022-08-24	115.05	116.69	115.05	116.69	5,844
2022-08-23	116.83	116.83	115.05	115.05	7,142
2022-08-22	119.77	119.77	116.83	116.83	17,224
2022-08-19	122.82	122.82	119.77	119.77	7,708
2022-08-18	123.73	123.73	122.82	122.82	4,042
2022-08-17	125.02	125.02	123.73	123.73	25,131
2022-08-16	125.02	125.02	125.02	125.02	14,469
2022-08-15	118.78	124.22	118.78	124.22	22,396
2022-08-12	111.01	118.78	111.01	118.78	17,199
2022-08-11	111.01	111.01	111.01	111.01	77,024
2022-08-10	108.00	111.01	108.00	111.01	11,358
2022-08-09	110.16	110.16	108.00	108.00	5,055
2022-08-08	105.43	110.16	105.43	110.16	18,689
2022-08-05	108.14	108.14	105.43	105.43	2,111
2022-08-04	108.08	108.14	108.08	108.14	4,631
2022-08-03	105.77	108.08	105.77	108.08	6,847
2022-08-02	104.49	105.77	104.49	105.77	4,137
2022-08-01	104.49	104.49	104.49	104.49	4,757
2022-07-29	104.30	104.49	104.30	104.49	3,221
2022-07-28	101.40	104.30	101.40	104.30	2,937
2022-07-27	100.24	101.40	100.24	101.40	184,647
2022-07-26	103.24	103.24	100.24	100.24	3,368
2022-07-25	103.11	103.24	103.11	103.24	4,062
2022-07-22	103.19	103.19	103.11	103.11	2,190
2022-07-21	103.42	103.42	103.19	103.19	4,000
2022-07-20	97.91	103.42	97.91	103.42	7,579
2022-07-19	96.68	97.91	96.68	97.91	4,783
2022-07-18	93.91	96.68	93.91	96.68	3,541
2022-07-15	91.50	93.91	91.50	93.91	10,055
2022-07-14	92.34	92.34	91.50	91.50	5,382
2022-07-13	94.92	94.92	92.34	92.34	3,417
2022-07-12	94.25	94.92	94.25	94.92	135,900
2022-07-11	97.08	97.08	94.25	94.25	1,434
2022-07-08	96.48	97.08	96.48	97.08	5,955
2022-07-07	96.06	96.48	96.06	96.48	2,569
2022-07-06	94.30	96.06	94.30	96.06	5,381
2022-07-05	95.87	95.87	94.30	94.30	6,540
2022-07-04	94.73	95.87	94.73	95.87	0
2022-07-01	94.25	94.73	94.25	94.73	3,867
2022-06-30	94.79	94.79	94.25	94.25	10,962
2022-06-29	98.40	98.40	94.79	94.79	4,665
2022-06-28	97.79	98.40	97.79	98.40	27,229
2022-06-27	97.79	97.79	97.79	97.79	6,405
2022-06-24	93.41	97.79	93.41	97.79	6,621
2022-06-23	94.22	94.22	93.41	93.41	5,112
2022-06-22	94.44	94.44	94.22	94.22	10,881
2022-06-21	95.52	95.52	94.44	94.44	6,930
2022-06-20	94.90	95.52	94.90	95.52	0
2022-06-17	94.49	94.90	94.49	94.90	2,253
2022-06-16	95.48	95.48	94.49	94.49	9,452
2022-06-15	94.17	95.48	94.17	95.48	7,537
2022-06-14	95.70	95.70	94.17	94.17	5,943
2022-06-13	99.99	99.99	95.70	95.70	7,982
2022-06-10	105.69	105.69	99.99	99.99	8,324
2022-06-09	108.06	108.06	105.69	105.69	7,733
2022-06-08	106.67	108.06	106.67	108.06	13,651
2022-06-07	108.87	108.87	106.67	106.67	5,731
2022-06-06	109.14	109.14	108.87	108.87	3,340
2022-06-03	109.14	109.14	109.14	109.14	0
2022-06-02	109.14	109.14	109.14	109.14	0
2022-06-01	109.20	109.20	109.14	109.14	135,322
2022-05-31	111.19	111.19	109.20	109.20	19,017
2022-05-30	107.98	111.19	107.98	111.19	10
2022-05-27	105.25	107.98	105.25	107.98	5,501
2022-05-26	100.84	105.25	100.84	105.25	8,275
2022-05-25	100.84	100.84	100.84	100.84	4,086
2022-05-24	103.25	103.25	100.84	100.84	12,238
2022-05-23	102.27	103.25	102.27	103.25	4,804
2022-05-20	104.07	104.07	102.27	102.27	7,297
2022-05-19	105.57	105.57	104.07	104.07	5,942
2022-05-18	107.21	107.21	105.57	105.57	5,506
2022-05-17	105.61	107.21	105.61	107.21	5,422
2022-05-16	107.57	107.57	105.61	105.61	22,383
2022-05-13	104.08	107.57	104.08	107.57	6,365
2022-05-12	108.63	108.63	104.08	104.08	22,183
2022-05-11	106.88	108.63	106.88	108.63	13,629
2022-05-10	107.36	107.36	106.88	106.88	4,983
2022-05-09	111.56	111.56	107.36	107.36	10,346
2022-05-06	112.42	112.42	111.56	111.56	6,093
2022-05-05	114.88	114.88	114.88	112.42	23,316
2022-05-04	113.77	113.77	112.52	112.52	2,321
2022-05-03	114.17	114.17	113.77	113.77	3,241
2022-05-02	114.17	114.17	114.17	114.17	0
2022-04-29	113.60	114.17	113.60	114.17	6,559
2022-04-28	115.51	115.51	113.60	113.60	13,039
2022-04-27	116.19	116.19	115.51	115.51	18,311
2022-04-26	117.54	117.54	116.19	116.19	5,819
2022-04-25	119.79	119.79	117.54	117.54	11,611
2022-04-22	124.58	124.58	119.79	119.79	9,866
2022-04-21	126.16	126.16	124.58	124.58	14,510
2022-04-20	132.52	132.52	126.16	126.16	35,494
2022-04-19	131.77	132.52	131.77	132.52	5,191
2022-04-18	131.77	131.77	131.77	131.77	0
2022-04-15	131.77	131.77	131.77	131.77	0
2022-04-14	132.61	132.61	131.77	131.77	25,268
2022-04-13	132.62	132.62	132.61	132.61	2,195
2022-04-12	130.70	132.62	130.70	132.62	3,894
2022-04-11	131.92	131.92	130.70	130.70	3,485
2022-04-08	131.04	131.92	131.04	131.92	3,890
2022-04-07	131.72	131.72	131.04	131.04	5,903
2022-04-06	136.30	136.30	131.72	131.72	253,729
2022-04-05	138.59	138.59	136.30	136.30	5,231
2022-04-04	138.00	138.59	138.00	138.59	2,951
2022-04-01	138.80	138.80	138.00	138.00	6,303
2022-03-31	141.77	141.77	138.80	138.80	3,571
2022-03-30	142.59	142.59	141.77	141.77	58,251
2022-03-29	141.46	142.59	141.46	142.59	11,246
2022-03-28	138.67	141.46	138.67	141.46	6,619
2022-03-25	138.47	138.67	138.47	138.67	3,068
2022-03-24	139.04	139.04	138.47	138.47	4,874
2022-03-23	141.26	141.26	139.04	139.04	784,260
2022-03-22	139.06	141.26	139.06	141.26	5,917
2022-03-21	140.34	140.34	139.06	139.06	3,453
2022-03-18	138.32	140.34	138.32	140.34	7,996
2022-03-17	137.67	138.32	137.67	138.32	2,911
2022-03-16	133.67	137.67	133.67	137.67	7,233
2022-03-15	131.16	133.67	131.16	133.67	8,301
2022-03-14	133.10	133.10	131.16	131.16	1,896
2022-03-11	132.94	133.10	132.94	133.10	1,959
2022-03-10	131.64	132.18	131.64	132.18	10,341
2022-03-09	133.96	133.96	133.96	133.96	3,750
2022-03-08	136.64	136.64	131.87	131.87	7,025
2022-03-07	140.23	140.23	136.64	136.64	8,771
2022-03-04	145.37	145.37	140.23	140.23	20,819
2022-03-03	147.88	147.88	145.37	145.37	3,858
2022-03-02	148.18	148.18	147.88	147.88	2,952
2022-03-01	149.41	149.41	146.14	146.14	353,135
2022-02-28	149.39	149.41	149.39	149.41	2,505
2022-02-25	145.11	149.39	145.11	149.39	4,259
2022-02-24	147.31	147.31	145.11	145.11	43,746
2022-02-23	149.37	149.37	147.31	147.31	14,435
2022-02-22	149.08	149.37	149.08	149.37	18,042
2022-02-21	151.22	151.22	149.08	149.08	1
2022-02-18	154.41	154.41	151.22	151.22	10,477
2022-02-17	155.83	155.83	154.41	154.41	6,979
2022-02-16	153.58	155.83	153.58	155.83	36,933
2022-02-15	153.28	153.58	153.28	153.58	10,473
2022-02-14	153.59	153.59	153.28	153.28	16,702
2022-02-11	153.28	153.59	153.28	153.59	7,765
2022-02-10	145.19	153.28	145.19	153.28	49,037
2022-02-09	141.90	145.19	141.90	145.19	15,261
2022-02-08	142.84	142.84	142.84	142.84	11,861
2022-02-07	140.28	142.84	140.28	142.84	18,174
2022-02-04	141.72	141.72	140.28	140.28	9,157
2022-02-03	141.98	141.98	141.72	141.72	6,958
2022-02-02	144.00	144.00	141.98	141.98	672,984
2022-02-01	140.83	144.00	140.83	144.00	16,659
2022-01-31	135.87	140.83	135.87	140.83	363,488
2022-01-28	137.16	137.16	135.87	135.87	3,129
2022-01-27	137.41	137.41	137.16	137.16	6,638
2022-01-26	134.93	137.41	134.93	137.41	5,684
2022-01-25	132.70	134.93	132.70	134.93	4,927
2022-01-24	142.03	142.03	132.70	132.70	37,389
2022-01-21	151.60	151.60	142.03	142.03	36,671
2022-01-20	151.36	151.60	151.36	151.60	4,114
2022-01-19	152.47	152.47	151.36	151.36	11,432
2022-01-18	152.23	152.47	152.23	152.47	7,387
2022-01-17	149.37	152.23	149.37	152.23	4
2022-01-14	158.01	158.01	149.37	149.37	15,249
2022-01-13	157.70	158.01	157.70	158.01	6,091
2022-01-12	157.00	157.70	157.00	157.70	3,614
2022-01-11	156.39	157.00	156.39	157.00	4,002
2022-01-10	157.83	157.83	156.39	156.39	8,407
2022-01-07	156.29	157.83	156.29	157.83	9,471
2022-01-06	158.28	158.28	156.29	156.29	9,950
2022-01-05	157.27	158.28	157.27	158.28	4,609
2022-01-04	155.68	157.27	155.68	157.27	9,219
2022-01-03	155.68	155.68	155.68	155.68	0
2021-12-31	156.33	156.33	155.68	155.68	451
2021-12-30	155.58	156.33	155.58	156.33	12,890
2021-12-29	153.41	155.58	153.41	155.58	4,885
2021-12-28	153.41	153.41	153.41	153.41	0
2021-12-27	153.41	153.41	153.41	153.41	0
2021-12-24	153.41	153.41	153.41	153.41	0
2021-12-23	151.86	153.41	151.86	153.41	2,790
2021-12-22	150.55	151.86	150.55	151.86	2,462
2021-12-21	145.69	150.55	145.69	150.55	17,747
2021-12-20	147.20	147.20	147.20	145.69	13,056
2021-12-17	151.06	151.06	149.21	149.21	9,112
2021-12-16	147.80	151.06	147.80	151.06	19,707
2021-12-15	150.06	150.06	147.80	147.80	8,273
2021-12-14	149.68	150.06	149.68	150.06	8,013
2021-12-13	151.90	151.90	149.68	149.68	11,552
2021-12-10	153.80	153.80	151.90	151.90	5,433
2021-12-09	154.99	154.99	153.80	153.80	5,308
2021-12-08	150.45	154.99	150.45	154.99	3,685
2021-12-07	151.93	151.93	150.45	150.45	14,702
2021-12-06	146.16	151.93	146.16	151.93	5,904
2021-12-03	146.25	146.25	146.16	146.16	84,944
2021-12-02	146.57	146.57	146.25	146.25	9,421
2021-12-01	144.70	146.57	144.70	146.57	17,990
2021-11-30	144.52	144.70	144.52	144.70	8,159
2021-11-29	147.36	147.36	144.52	144.52	30,266
2021-11-26	151.69	151.69	147.36	147.36	10,509
2021-11-25	150.82	151.69	150.82	151.69	1
2021-11-24	151.07	151.07	150.82	150.82	13,388
2021-11-23	153.18	153.18	151.07	151.07	10,220
2021-11-22	153.59	153.59	153.18	153.18	5,806
2021-11-19	155.01	155.01	153.59	153.59	7,843
2021-11-18	157.81	157.81	155.01	155.01	11,120
2021-11-17	159.55	159.55	157.81	157.81	142,476
2021-11-16	159.17	159.55	159.17	159.55	6,318
2021-11-15	159.72	159.72	159.17	159.17	15,063
2021-11-12	163.72	163.72	163.72	159.72	19,890
2021-11-11	175.93	175.93	164.22	164.22	41,800
2021-11-10	174.67	175.93	174.67	175.93	3,788
2021-11-09	177.52	177.52	174.67	174.67	4,906
2021-11-08	176.77	177.52	176.77	177.52	22,582
2021-11-05	169.50	176.77	169.50	176.77	7,113
2021-11-04	169.11	169.50	169.11	169.50	33,632
2021-11-03	169.37	169.37	169.11	169.11	3,915
2021-11-02	165.96	169.37	165.96	169.37	3,887
2021-11-01	169.57	169.57	165.96	165.96	6,493
2021-10-29	170.05	170.05	169.57	169.57	2,703
2021-10-28	170.10	170.10	170.10	170.05	6,739
2021-10-27	172.60	172.60	169.73	169.73	8,932
2021-10-26	170.62	172.60	170.62	172.60	5,501
2021-10-25	168.82	170.62	168.82	170.62	5,010
2021-10-22	170.72	170.72	168.82	168.82	4,020
2021-10-21	170.30	170.72	170.30	170.72	4,473
2021-10-20	170.37	170.37	170.30	170.30	2,378
2021-10-19	171.37	171.37	170.37	170.37	5,678
2021-10-18	174.72	174.72	171.37	171.37	11,537
2021-10-15	175.03	175.03	174.72	174.72	4,646
2021-10-14	171.24	175.03	171.24	175.03	4,973
2021-10-13	173.46	173.46	171.24	171.24	1,693
2021-10-12	175.91	175.91	173.46	173.46	41,855
2021-10-11	178.00	178.00	175.91	175.91	4,074
2021-10-08	181.00	181.00	178.00	178.00	2,382
2021-10-07	173.50	181.00	173.50	181.00	5,745
2021-10-06	176.00	176.00	173.50	173.50	6,392
2021-10-05	174.25	176.00	174.25	176.00	5,414
2021-10-04	175.00	175.00	174.25	174.25	2,894
2021-10-01	172.75	175.00	172.75	175.00	6,628
2021-09-30	173.75	173.75	172.75	172.75	2,319
2021-09-29	176.50	176.50	173.75	173.75	2,475
2021-09-28	178.50	178.50	176.50	176.50	2,759
2021-09-27	176.00	178.50	176.00	178.50	494,822
2021-09-24	176.75	176.75	176.00	176.00	585,451
2021-09-23	174.25	176.75	174.25	176.75	5,150
2021-09-22	180.75	180.75	174.25	174.25	5,398
2021-09-21	180.25	180.75	180.25	180.75	1,780
2021-09-20	185.75	185.75	180.25	180.25	6,594
2021-09-17	183.75	185.75	183.75	185.75	3,267
2021-09-16	182.50	183.75	182.50	183.75	2,871
2021-09-15	184.25	184.25	182.50	182.50	5,233
2021-09-14	186.75	186.75	184.25	184.25	2,030
2021-09-13	186.50	186.75	186.50	186.75	5,221
2021-09-10	187.00	187.00	186.50	186.50	5,259
2021-09-09	186.00	187.00	186.00	187.00	4,152
2021-09-08	181.75	186.00	181.75	186.00	12,398
2021-09-07	180.50	181.75	180.50	181.75	6,215
2021-09-06	181.50	181.50	180.50	180.50	2
2021-09-03	185.25	185.25	181.50	181.50	3,190
2021-09-02	184.75	185.25	184.75	185.25	3,482
2021-09-01	181.75	184.75	181.75	184.75	2,513
2021-08-31	178.25	181.75	178.25	181.75	8,114
2021-08-30	178.25	178.25	178.25	178.25	0
2021-08-27	178.25	178.25	178.25	178.25	2,770
2021-08-26	178.25	178.25	178.25	178.25	2,716
2021-08-25	179.50	179.50	178.25	178.25	1,606
2021-08-24	177.25	179.50	177.25	179.50	2,850
2021-08-23	174.25	177.25	174.25	177.25	2,289
2021-08-20	173.50	174.25	173.50	174.25	5,960
2021-08-19	176.00	176.00	173.50	173.50	5,259
2021-08-18	177.25	177.25	176.00	176.00	6,572
2021-08-17	179.25	179.25	177.25	177.25	7,465
2021-08-16	184.25	184.25	179.25	179.25	9,349
2021-08-13	178.00	184.25	178.00	184.25	30,266
2021-08-12	178.50	178.50	178.00	178.00	2,598
2021-08-11	176.75	178.50	176.75	178.50	2,698
2021-08-10	175.75	176.75	175.75	176.75	1,003
2021-08-09	177.75	177.75	175.75	175.75	2,317
2021-08-06	176.50	177.75	176.50	177.75	3,472
2021-08-05	171.50	171.50	171.50	176.50	2,860
2021-08-04	171.75	172.00	171.75	172.00	1,421
2021-08-03	176.75	176.75	171.75	171.75	57,345
2021-08-02	177.25	177.25	176.75	176.75	2,874
2021-07-30	181.25	181.25	177.25	177.25	5,619
2021-07-29	178.25	181.25	178.25	181.25	2,741
2021-07-28	176.75	178.25	176.75	178.25	14,138
2021-07-27	177.50	177.50	176.75	176.75	6,824
2021-07-26	175.25	177.50	175.25	177.50	4,549
2021-07-23	174.50	175.25	174.50	175.25	3,257
2021-07-22	176.00	176.00	174.50	174.50	1,843
2021-07-21	175.50	176.00	175.50	176.00	1,681
2021-07-20	173.50	175.50	173.50	175.50	2,346
2021-07-19	181.25	181.25	173.50	173.50	5,575
2021-07-16	184.25	184.25	181.25	181.25	7,915
2021-07-15	179.75	184.25	179.75	184.25	6,857
2021-07-14	179.00	179.75	179.00	179.75	4,900
2021-07-13	180.75	180.75	179.00	179.00	267,704
2021-07-12	176.00	180.75	176.00	180.75	8,654
2021-07-09	172.50	176.00	172.50	176.00	3,852
2021-07-08	173.75	173.75	172.50	172.50	3,437
2021-07-07	173.00	173.75	173.00	173.75	4,412
2021-07-06	176.75	176.75	173.00	173.00	7,716
2021-07-05	176.00	176.75	176.00	176.75	2
2021-07-02	176.00	176.00	176.00	176.00	5,486
2021-07-01	175.00	176.00	175.00	176.00	716,626
2021-06-30	174.50	175.00	174.50	175.00	3,351
2021-06-29	176.00	176.00	174.50	174.50	3,895
2021-06-28	177.75	177.75	176.00	176.00	7,853
2021-06-25	177.75	177.75	177.75	177.75	5,137
2021-06-24	174.50	177.75	174.50	177.75	6,125
2021-06-23	173.50	174.50	173.50	174.50	9,682
2021-06-22	173.25	173.50	173.25	173.50	3,542
2021-06-21	172.50	173.25	172.50	173.25	7,882
2021-06-18	175.50	175.50	172.50	172.50	3,231
2021-06-17	175.50	175.50	175.50	175.50	2,003
2021-06-16	177.00	177.00	175.50	175.50	3,250
2021-06-15	177.50	177.50	177.00	177.00	3,452
2021-06-14	177.25	177.50	177.25	177.50	2,894
2021-06-11	176.00	177.25	176.00	177.25	4,369
2021-06-10	177.00	177.00	176.00	176.00	3,524
2021-06-09	175.50	177.00	175.50	177.00	4,692
2021-06-08	177.50	177.50	175.50	175.50	6,565
2021-06-07	176.25	177.50	176.25	177.50	75,784
2021-06-04	176.00	176.25	176.00	176.25	3,833
2021-06-03	178.00	178.00	176.00	176.00	3,411
2021-06-02	179.25	179.25	178.00	178.00	4,366
2021-06-01	179.25	179.25	179.25	179.25	3,165
2021-05-28	177.75	179.25	177.75	179.25	4,771
2021-05-27	177.50	177.75	177.50	177.75	3,280
2021-05-26	175.50	177.50	175.50	177.50	3,076
2021-05-25	175.00	175.50	175.00	175.50	8,313
2021-05-24	171.50	175.00	171.50	175.00	3,856
2021-05-21	170.75	171.50	170.75	171.50	5,361
2021-05-20	168.25	170.75	168.25	170.75	6,994
2021-05-19	170.75	170.75	168.25	168.25	3,815
2021-05-18	169.75	170.75	169.75	170.75	7,388
2021-05-17	172.00	172.00	169.75	169.75	10,667
2021-05-14	179.25	179.25	172.00	172.00	19,404
2021-05-13	180.50	180.50	180.50	179.25	2,280
2021-05-12	180.25	180.75	180.25	180.75	4,298
2021-05-11	186.00	186.00	180.25	180.25	6,412
2021-05-10	184.50	186.00	184.50	186.00	7,485
2021-05-07	180.25	184.50	180.25	184.50	2,380
2021-05-06	186.25	186.25	180.25	180.25	3,209
2021-05-05	183.00	186.25	183.00	186.25	3,681
2021-05-04	185.00	185.00	185.00	183.00	7,800
2021-04-30	184.00	184.00	180.75	180.75	1,686
2021-04-29	183.50	184.00	183.50	184.00	3,261
2021-04-28	185.50	185.50	183.50	183.50	2,644
2021-04-27	183.50	185.50	183.50	185.50	2,533
2021-04-26	183.25	183.50	183.25	183.50	2,557
2021-04-23	183.75	183.75	183.25	183.25	3,680
2021-04-22	182.00	183.75	182.00	183.75	4,207
2021-04-21	181.50	181.50	181.50	182.00	4,983
2021-04-20	188.00	188.00	188.00	182.25	138,364
2021-04-19	187.25	187.25	186.75	186.75	3,778
2021-04-16	187.75	187.75	187.25	187.25	4,907
2021-04-15	189.75	189.75	187.75	187.75	2,747
2021-04-14	185.50	189.75	185.50	189.75	4,505
2021-04-13	186.00	186.00	185.50	185.50	2,402
2021-04-12	186.00	186.00	186.00	186.00	4,831
2021-04-09	186.50	187.00	186.50	187.00	4,394
2021-04-08	188.50	188.50	186.50	186.50	5,710
2021-04-07	191.75	191.75	188.50	188.50	1,539
2021-04-06	187.50	191.75	187.50	191.75	6,073
2021-04-01	185.94	187.50	185.94	187.50	228,139
2021-03-31	189.55	189.55	185.94	185.94	4,308
2021-03-30	183.63	189.55	183.63	189.55	3,066
2021-03-29	186.03	186.03	183.63	183.63	4,721
2021-03-26	185.96	186.03	185.96	186.03	20,455
2021-03-25	186.93	186.93	185.96	185.96	6,819
2021-03-24	189.63	189.63	186.93	186.93	5,124
2021-03-23	196.00	196.00	196.00	189.63	146,841
2021-03-22	191.98	193.39	191.98	193.39	6,976
2021-03-19	194.01	194.01	191.98	191.98	11,025
2021-03-18	195.07	195.07	194.01	194.01	25,323
2021-03-17	193.44	195.07	193.44	195.07	8,735
2021-03-16	195.98	195.98	193.44	193.44	6,008
2021-03-15	197.26	197.26	195.98	195.98	3,381
2021-03-12	197.45	197.45	197.26	197.26	3,520
2021-03-11	197.34	197.45	197.34	197.45	4,174
2021-03-10	197.36	197.36	197.34	197.34	3,700
2021-03-09	197.49	197.49	197.36	197.36	5,581
2021-03-08	183.61	197.49	183.61	197.49	9,143
2021-03-05	189.57	189.57	183.61	183.61	10,762
2021-03-04	195.88	195.88	189.57	189.57	14,940
2021-03-03	194.54	195.88	194.54	195.88	4,481
2021-03-02	195.54	195.54	194.54	194.54	3,426
2021-03-01	188.75	195.54	188.75	195.54	8,348
2021-02-26	196.37	196.37	188.75	188.75	7,145
2021-02-25	199.56	199.56	196.37	196.37	6,084
2021-02-24	197.60	197.60	197.60	199.56	8,520
2021-02-23	191.59	195.61	191.59	195.61	10,237
2021-02-22	183.97	191.59	183.97	191.59	6,634
2021-02-19	187.65	187.65	183.97	183.97	4,558
2021-02-18	184.40	184.40	184.40	187.65	7,787
2021-02-17	190.12	190.12	183.15	183.15	6,123
2021-02-16	186.00	186.00	186.00	190.12	9,811
2021-02-15	189.93	189.93	188.93	188.93	7
2021-02-12	189.18	189.93	189.18	189.93	18,276
2021-02-11	186.89	189.18	186.89	189.18	49,701
2021-02-10	186.51	186.89	186.51	186.89	7,821
2021-02-09	187.96	187.96	186.51	186.51	8,557
2021-02-08	181.00	187.96	181.00	187.96	14,116
2021-02-05	177.70	181.00	177.70	181.00	4,437
2021-02-04	176.90	177.70	176.90	177.70	10,176
2021-02-03	179.21	179.21	176.90	176.90	4,269
2021-02-02	169.97	179.21	169.97	179.21	10,196
2021-02-01	171.07	171.07	169.97	169.97	5,642
2021-01-29	169.53	171.07	169.53	171.07	4,579
2021-01-28	160.00	161.00	160.00	169.53	6,909
2021-01-27	170.48	170.48	162.96	162.96	19,936
2021-01-26	169.97	170.48	169.97	170.48	10,455
2021-01-25	172.00	172.50	172.00	169.97	5,032
2021-01-22	172.00	172.00	172.00	173.45	7,151
2021-01-21	177.83	177.83	173.49	173.49	284,505
2021-01-20	175.00	175.00	175.00	177.83	7,676
2021-01-19	171.28	172.14	171.28	172.14	7,670
2021-01-18	171.23	171.28	171.23	171.28	4
2021-01-15	177.59	177.59	171.23	171.23	5,013
2021-01-14	176.73	177.59	176.73	177.59	3,822
2021-01-13	175.86	176.73	175.86	176.73	10,830
2021-01-12	179.51	179.51	175.86	175.86	22,898
2021-01-11	177.67	179.51	177.67	179.51	3,702
2021-01-08	181.56	181.56	177.67	177.67	6,074
2021-01-07	181.23	181.56	181.23	181.56	6,832
2021-01-06	178.58	181.23	178.58	181.23	4,947
2021-01-05	176.51	178.58	176.51	178.58	4,773
2021-01-04	182.38	182.38	176.51	176.51	4,238
2020-12-31	182.38	182.38	182.38	182.38	0
2020-12-30	177.13	182.38	177.13	182.38	7,395
2020-12-29	173.59	177.13	173.59	177.13	9,417
2020-12-24	173.59	173.59	173.59	173.59	267
2020-12-23	169.57	173.59	169.57	173.59	6,838
2020-12-22	170.44	170.44	169.57	169.57	1,661
2020-12-21	174.97	174.97	170.44	170.44	5,487
2020-12-18	172.75	174.97	172.75	174.97	23,980
2020-12-17	173.71	173.71	172.75	172.75	3,406
2020-12-16	169.90	173.71	169.90	173.71	3,069
2020-12-15	172.30	172.30	169.90	169.90	192,584
2020-12-14	177.52	177.52	172.30	172.30	8,030
2020-12-11	154.54	177.52	154.54	177.52	46,011
2020-12-10	154.87	154.87	154.54	154.54	1,110
2020-12-09	154.36	154.87	154.36	154.87	5,303
2020-12-08	153.73	154.36	153.73	154.36	3,903
2020-12-07	153.10	153.73	153.10	153.73	3,317
2020-12-04	153.22	153.22	153.10	153.10	1,925
2020-12-03	151.54	153.22	151.54	153.22	37,780
2020-12-02	150.61	151.54	150.61	151.54	3,040
2020-12-01	151.00	151.00	151.00	150.61	2,486
2020-11-30	147.79	147.79	147.25	147.25	2,314
2020-11-27	148.64	148.64	147.79	147.79	5,239
2020-11-26	147.67	148.64	147.67	148.64	3
2020-11-25	149.89	149.89	147.67	147.67	10,970
2020-11-24	142.06	149.89	142.06	149.89	4,330
2020-11-23	141.73	142.06	141.73	142.06	5,726
2020-11-20	142.03	142.03	141.73	141.73	10,191
2020-11-19	145.15	145.15	142.03	142.03	2,215
2020-11-18	144.43	145.15	144.43	145.15	29,508
2020-11-17	143.89	144.43	143.89	144.43	11,569
2020-11-16	143.00	144.00	143.00	143.89	11,938
2020-11-13	137.47	137.80	137.47	137.80	15,528
2020-11-12	139.06	139.06	137.47	137.47	7,758
2020-11-11	139.27	139.27	139.06	139.06	3,793
2020-11-10	140.38	140.38	139.27	139.27	24,807
2020-11-09	126.46	140.38	126.46	140.38	21,355
2020-11-06	127.18	127.18	126.46	126.46	856
2020-11-05	125.41	127.18	125.41	127.18	1,213
2020-11-04	123.97	125.41	123.97	125.41	2,167
2020-11-03	121.11	123.97	121.11	123.97	2,972
2020-11-02	120.73	121.11	120.73	121.11	685
2020-10-30	120.13	120.73	120.13	120.73	896
2020-10-29	120.10	120.13	120.10	120.13	1,701
2020-10-28	124.15	124.15	120.10	120.10	3,465
2020-10-27	124.33	124.33	124.15	124.15	3,299
2020-10-26	127.09	127.09	124.33	124.33	1,215
2020-10-23	127.30	127.30	127.09	127.09	3,198
2020-10-22	125.44	127.30	125.44	127.30	3,618
2020-10-21	124.57	125.44	124.57	125.44	1,249
2020-10-20	125.80	125.80	124.57	124.57	3,015
2020-10-16	126.55	126.55	126.49	126.49	1,346
2020-10-15	125.44	125.44	125.44	126.55	2,693
2020-10-14	131.26	131.26	126.97	126.97	2,809
2020-10-13	125.14	131.26	125.14	131.26	14,907
2020-10-12	126.94	126.94	125.14	125.14	2,539
2020-10-09	122.68	126.94	122.68	126.94	3,680
2020-10-08	122.38	122.68	122.38	122.68	2,110
2020-10-07	123.04	123.04	122.38	122.38	2,947
2020-10-06	123.00	123.04	123.00	123.04	5,303
2020-10-05	122.53	123.00	122.53	123.00	1,822
2020-10-02	124.30	124.30	122.53	122.53	5,542
2020-10-01	124.36	124.36	124.30	124.30	2,828
2020-09-30	124.58	124.58	124.36	124.36	6,583
2020-09-29	126.12	126.12	124.58	124.58	1,063
2020-09-28	122.54	126.12	122.54	126.12	507
2020-09-25	121.98	122.54	121.98	122.54	623
2020-09-24	124.81	124.81	121.98	121.98	3,493
2020-09-23	126.43	126.43	124.81	124.81	1,006
2020-09-22	123.78	126.43	123.78	126.43	1,849
2020-09-21	129.88	129.88	123.78	123.78	19,349
2020-09-18	131.15	131.15	129.88	129.88	1,495
2020-09-17	133.21	133.21	131.15	131.15	1,806
2020-09-16	131.89	133.21	131.89	133.21	531
2020-09-15	132.13	132.13	131.89	131.89	871
2020-09-14	132.64	132.64	132.13	132.13	1,616
2020-09-11	133.84	140.48	133.84	132.64	3,999
2020-09-10	134.20	134.20	134.20	134.20	1,289
2020-09-09	136.12	136.12	134.20	134.20	3,707
2020-09-08	132.52	136.12	132.52	136.12	77,361
2020-09-07	129.88	132.52	129.88	132.52	0
2020-09-04	132.49	132.49	129.88	129.88	5,265
2020-09-03	133.69	133.69	132.49	132.49	2,642
2020-09-02	132.13	133.69	132.13	133.69	2,793
2020-09-01	135.38	135.38	132.13	132.13	3,125
2020-08-28	134.85	135.38	134.85	135.38	4,109
2020-08-27	130.30	134.85	130.30	134.85	1,684
2020-08-26	129.61	130.30	129.61	130.30	2,300
2020-08-25	130.75	130.75	129.61	129.61	797
2020-08-24	127.57	130.75	127.57	130.75	2,300
2020-08-21	127.86	127.86	127.57	127.57	5,712
2020-08-20	129.01	129.01	127.86	127.86	1,437
2020-08-19	129.34	129.34	129.01	129.01	1,107
2020-08-18	129.16	129.34	129.16	129.34	1,314
2020-08-17	130.71	130.71	129.16	129.16	2,268
2020-08-14	131.30	131.30	130.71	130.71	3,648
2020-08-13	132.18	132.18	131.30	131.30	1,035
2020-08-12	134.94	134.94	132.18	132.18	3,136
2020-08-11	129.55	134.94	129.55	134.94	4,542
2020-08-10	130.78	130.78	129.55	129.55	5,788
2020-08-07	127.59	130.78	127.59	130.78	20,358
2020-08-06	129.25	129.25	127.59	127.59	6,371
2020-08-05	117.85	129.25	117.85	129.25	27,019
2020-08-04	116.45	117.85	116.45	117.85	7,613
2020-08-03	115.02	116.45	115.02	116.45	1,199
2020-07-31	114.85	115.02	114.85	115.02	525
2020-07-30	118.15	118.15	118.15	118.15	0
2020-07-29	116.49	118.15	116.49	118.15	3,662
2020-07-28	116.20	116.49	116.20	116.49	4,810
2020-07-27	117.64	117.64	116.20	116.20	1,714
2020-07-24	109.86	109.86	109.86	117.64	1,768
2020-07-23	118.54	118.54	118.39	118.39	815
2020-07-22	119.95	119.95	118.54	118.54	2,098
2020-07-21	118.18	119.95	118.18	119.95	1,787
2020-07-20	118.00	118.00	118.00	118.00	2,268
2020-07-17	118.96	118.96	118.00	118.00	10,765
2020-07-16	120.96	120.96	118.96	118.96	1,604
2020-07-15	120.37	120.96	120.37	120.96	10,302
2020-07-14	119.76	120.37	119.76	120.37	5,591
2020-07-13	118.92	119.76	118.92	119.76	2,814
2020-07-10	116.02	118.92	116.02	118.92	1,534
2020-07-09	113.56	116.02	113.56	116.02	1,924
2020-07-08	112.87	113.56	112.87	113.56	1,585
2020-07-07	113.88	113.88	112.87	112.87	1,959
2020-07-06	113.38	113.38	113.38	113.88	2,337
2020-07-03	112.93	112.93	112.20	112.20	2,866
2020-07-02	112.48	112.93	112.48	112.93	4,539
2020-07-01	111.43	112.48	111.43	112.48	2,018
2020-06-30	110.68	110.68	110.68	110.68	2,908
2020-06-29	109.66	109.66	109.66	109.66	2,724
2020-06-26	110.00	110.00	110.00	110.82	3,245
2020-06-25	113.28	113.28	113.28	113.28	10,087
2020-06-24	116.75	116.75	116.75	116.75	5,792
2020-06-23	116.00	116.00	116.00	116.75	7,729
2020-06-22	119.32	119.32	114.49	114.49	5,825
2020-06-19	117.64	119.32	117.64	119.32	6,474
2020-06-18	117.40	117.64	117.40	117.64	67,207
2020-06-17	118.60	118.60	118.60	118.03	1,666
2020-06-16	114.58	118.03	114.58	118.03	183,039
2020-06-15	113.62	114.58	113.62	114.58	3,513
2020-06-12	115.66	115.66	115.66	113.62	6,231
2020-06-11	122.38	122.38	115.66	115.66	13,559
2020-06-10	124.15	124.15	122.38	122.38	6,754
2020-06-09	124.66	124.66	124.15	124.15	7,386
2020-06-08	127.15	127.15	124.66	124.66	8,912
2020-06-05	123.97	127.15	123.97	127.15	16,630
2020-06-04	121.63	123.97	121.63	123.97	4,682
2020-06-03	120.94	120.94	120.94	121.63	4,042
2020-06-02	118.72	118.72	118.33	118.33	1,968
2020-06-01	114.91	118.72	114.91	118.72	6,890
2020-05-29	119.35	119.35	119.35	119.35	1,559
2020-05-28	121.67	121.67	119.35	119.35	7,472
2020-05-27	125.00	125.00	125.00	122.05	4,689
2020-05-26	117.13	122.05	117.13	122.05	8,383
2020-05-22	117.07	117.07	117.07	117.07	3,256
2020-05-21	117.01	117.07	117.01	117.07	3,620
2020-05-20	114.94	117.01	114.94	117.01	4,383
2020-05-19	117.07	117.07	114.94	114.94	41,905
2020-05-18	106.01	117.07	106.01	117.07	16,629
2020-05-15	103.27	106.01	103.27	106.01	23,106
2020-05-14	102.66	103.27	102.66	103.27	7,783
2020-05-13	108.25	108.25	102.66	102.66	5,738
2020-05-12	107.20	108.25	107.20	108.25	8,080
2020-05-11	104.23	107.20	104.23	107.20	26,029
2020-05-07	103.45	104.23	103.45	104.23	9,391
2020-05-06	100.00	104.00	99.00	103.45	82,055
2020-05-05	103.41	104.05	103.41	104.05	10,310
2020-05-04	104.96	104.96	103.41	103.41	16,347
2020-05-01	109.06	109.06	104.96	104.96	10,789
2020-04-30	111.16	111.16	111.16	111.16	7,319
2020-04-29	107.44	111.16	107.44	111.16	131,690
2020-04-28	105.06	105.06	105.06	105.06	14,207
2020-04-27	108.16	108.16	108.16	105.06	7,837
2020-04-24	101.62	101.62	101.07	101.07	6,937
2020-04-23	100.50	100.50	100.20	101.62	5,688
2020-04-22	99.51	99.51	99.51	99.51	268,229
2020-04-21	103.91	103.91	99.51	99.51	5,776
2020-04-20	105.10	105.10	103.91	103.91	8,291
2020-04-17	102.10	105.10	102.10	105.10	8,089
2020-04-16	105.00	105.00	105.00	102.10	5,339
2020-04-15	105.00	105.00	105.00	103.51	9,191
2020-04-14	105.00	107.00	105.00	104.81	14,850
2020-04-09	101.23	104.81	101.23	104.81	13,420
2020-04-08	101.32	101.32	101.32	101.23	8,242
2020-04-07	97.36	97.36	97.36	97.36	11,729
2020-04-06	93.84	93.84	93.84	93.84	5,309
2020-04-03	95.44	95.44	95.44	95.44	0
2020-04-03	95.44	95.44	93.84	93.84	6,435
2020-04-02	95.98	95.98	95.98	95.44	3,682
2020-04-02	96.03	96.03	96.03	96.03	1,557
2020-04-01	101.92	96.03	96.03	96.03	9,514
2020-04-01	101.92	101.92	101.92	101.92	8,716
2020-03-31	97.62	97.62	97.62	97.62	21,939
2020-03-30	99.06	99.06	99.06	99.06	3,915
2020-03-27	107.38	107.38	107.38	107.38	13,873
2020-03-26	102.88	102.88	102.88	102.88	9,978
2020-03-25	101.00	101.00	101.00	97.87	3,340
2020-03-24	91.58	91.58	90.19	82.72	65,444
2020-03-23	84.07	84.07	84.07	88.25	424,134
2020-03-20	94.52	94.52	94.52	94.52	0
2020-03-19	85.52	85.52	85.52	84.51	7,898
2020-03-18	92.00	92.00	90.40	94.21	7
2020-03-17	96.82	96.82	96.82	95.39	8,413
2020-03-16	92.80	93.82	92.80	94.70	24,031
2020-03-13	97.49	97.49	97.49	94.07	20,340
2020-03-12	105.91	105.91	105.91	105.91	0
2020-03-11	105.47	105.47	105.47	105.47	13,675
2020-03-10	107.05	107.05	107.05	107.05	10,545
2020-03-09	109.10	109.10	108.82	113.26	10,419
2020-03-06	111.50	111.50	111.50	113.26	12,916
2020-03-05	116.68	116.68	116.68	116.68	3,715
2020-03-04	117.49	117.49	117.49	117.49	4,553
2020-03-03	120.20	120.20	119.32	117.73	5,413
2020-03-02	117.38	117.38	117.38	115.48	6,111
2020-02-28	120.55	120.55	120.55	120.55	28,171
2020-02-27	127.00	127.00	127.00	127.00	29,827
2020-02-26	124.72	124.76	122.58	130.60	7,968
2020-02-25	132.09	132.09	132.09	132.09	12,448
2020-02-24	134.28	134.30	133.70	139.33	4,390
2020-02-21	139.66	139.66	139.33	139.33	6,767
2020-02-20	140.89	140.89	139.66	139.66	27,385
2020-02-19	138.31	140.89	138.31	140.89	4,813
2020-02-18	139.83	139.83	138.31	138.31	6,314
2020-02-17	140.59	140.59	139.83	139.83	0
2020-02-14	141.73	141.73	140.59	140.59	5,476
2020-02-13	141.68	141.73	141.68	141.73	2,302
2020-02-12	141.68	141.68	141.68	141.82	1,444
2020-02-11	141.43	141.67	141.43	141.67	16,013
2020-02-10	141.16	141.43	141.16	141.43	16,177
2020-02-07	142.57	142.57	141.16	141.16	6,544
2020-02-06	141.49	142.57	141.49	142.57	6,064
2020-02-05	144.24	144.24	144.24	141.49	8,165
2020-02-04	141.25	144.07	141.25	144.07	7,942
2020-02-03	137.95	141.25	137.95	141.25	4,424
2020-01-31	136.75	136.75	136.75	136.75	24,622
2020-01-30	137.08	137.08	136.75	136.75	136,520
2020-01-29	137.71	137.71	137.08	137.08	2,034
2020-01-28	136.06	137.71	136.06	137.71	5,538
2020-01-27	140.93	140.93	136.06	136.06	14,867
2020-01-24	141.02	141.02	141.02	140.93	99,240
2020-01-23	143.74	143.74	141.60	141.60	2,096
2020-01-22	143.38	143.74	143.38	143.74	6,351
2020-01-21	144.62	144.62	143.38	143.38	2,232
2020-01-20	144.85	144.85	144.62	144.62	46,748
2020-01-17	145.17	145.17	144.85	144.85	2,512
2020-01-16	145.25	145.25	145.17	145.17	2,466
2020-01-15	144.32	145.25	144.32	145.25	2,767
2020-01-14	143.96	144.32	143.96	144.32	5,429
2020-01-13	144.89	144.89	143.96	143.96	3,851
2020-01-10	145.21	145.21	144.89	144.89	1,748
2020-01-09	145.71	145.71	145.21	145.21	6,778
2020-01-08	146.38	146.38	145.71	145.71	5,808
2020-01-07	144.89	146.38	144.89	146.38	2,127
2020-01-06	146.80	146.80	144.89	144.89	3,737
2020-01-03	146.48	146.48	146.48	146.80	2,127
2020-01-02	143.61	146.36	143.61	146.36	1,402
2019-12-31	144.43	144.43	143.61	143.61	0
2019-12-30	146.45	146.45	144.43	144.43	2,682
2019-12-27	144.84	146.45	144.84	146.45	3,838
2019-12-24	145.62	145.62	144.84	144.84	66
2019-12-23	146.76	146.76	145.62	145.62	7,217
2019-12-20	146.30	146.70	146.30	146.76	3,269
2019-12-19	146.93	146.93	146.67	146.67	683,284
2019-12-18	146.96	146.96	146.96	146.93	10,571
2019-12-17	147.78	147.78	147.72	147.95	12,121
2019-12-16	147.38	147.38	147.38	147.45	3,482
2019-12-13	147.80	147.80	147.31	147.31	2,663
2019-12-12	147.13	147.80	147.13	147.80	3,774
2019-12-11	146.38	147.13	146.38	147.13	2,471
2019-12-10	147.27	147.27	146.38	146.38	1,236
2019-12-09	147.90	147.90	147.27	147.27	2,095
2019-12-06	148.21	148.21	148.21	148.21	75
2019-12-05	148.78	148.78	148.60	148.60	6,844
2019-12-04	149.88	150.02	148.78	148.60	3,293
2019-12-03	148.94	148.94	148.42	148.45	5,469
2019-12-02	152.12	152.12	149.98	149.98	2,747
2019-11-29	151.40	152.12	151.40	152.12	2,944
2019-11-28	151.53	151.53	151.40	151.40	0
2019-11-27	152.64	152.64	151.53	151.53	381,860
2019-11-26	150.78	150.80	150.78	152.64	12,750
2019-11-25	149.34	149.38	149.34	149.65	3,675
2019-11-22	147.10	147.61	147.10	147.61	2,748
2019-11-21	146.94	147.38	146.94	147.05	2,628
2019-11-20	147.47	148.10	147.47	148.10	3,154
2019-11-19	148.86	148.86	147.47	147.47	3,143
2019-11-18	145.97	148.86	145.97	148.86	5,504
2019-11-15	147.47	147.47	145.97	145.97	3,598
2019-11-14	148.92	148.92	148.92	147.47	19,422
2019-11-13	138.87	138.87	137.08	137.08	3,263
2019-11-12	137.92	137.92	137.92	138.87	2,876
2019-11-11	138.28	138.28	136.70	136.70	3,078
2019-11-08	133.39	138.28	133.39	138.28	13,816
2019-11-07	131.10	133.39	131.10	133.39	2,440
2019-11-06	132.14	132.14	131.10	131.10	657
2019-11-05	133.13	133.13	132.14	132.14	1,109
2019-11-04	133.98	133.98	133.98	133.13	6,509
2019-11-01	129.53	132.48	129.53	132.33	1,552
2019-10-31	129.81	131.33	127.61	129.53	4,998
2019-10-30	129.17	131.33	128.38	129.81	25,674
2019-10-29	130.60	131.03	129.17	130.60	1,321
2019-10-28	131.66	131.66	130.45	130.60	1,991
2019-10-25	130.53	132.48	130.14	131.66	1,306
2019-10-24	131.60	132.88	130.04	130.53	900
2019-10-23	132.82	134.78	129.61	131.60	429
2019-10-22	130.95	135.40	128.72	132.82	920
2019-10-21	131.63	134.52	129.05	130.95	11,605
2019-10-18	133.29	133.30	131.44	131.63	4,077
2019-10-17	130.64	133.29	130.64	133.29	932
2019-10-16	130.52	131.06	129.19	130.64	3,449
2019-10-15	129.18	132.93	129.18	129.18	2,777
2019-10-14	130.23	130.23	125.96	129.18	2,736
2019-10-11	129.74	131.13	126.50	131.13	1,386
2019-10-10	129.04	129.04	125.60	128.82	1,015
2019-10-09	128.77	130.42	125.56	128.96	1,204
2019-10-08	130.31	130.31	126.00	129.23	1,006
2019-10-07	130.85	130.85	127.04	130.29	508
2019-10-04	128.73	128.73	124.60	127.79	1,117
2019-10-03	129.90	130.72	126.06	129.29	3,459
2019-10-02	128.82	130.27	125.28	128.49	3,631

Share	Price	Change
Fletcher King (FLK)	46.50	32.86%
Ondine Biomed (OBI)	6.50	26.83%
Roadside Real (ROAD)	10.25	25%
Helix Exploration (HEX)	16.25	25%
Angus Energy (ANGS)	0.525	16.67%

Share	Price	Change
Mirriad Advertising (MIRI)	1.275	-41.38%
Physiomics (PYC)	1.25	-16.67%
Regtech Open (RTOP)	2.555	-14.76%
Indus Gas (INDI)	10.70	-10.83%
Georgia Capital (CGEO)	1,134.00	-10.14%

Share	Price	Volume
Tower Resources (TRP)	0.0215	89,068,628
Premier African Minerals (PREM)	0.195	55,582,696
Echo Energy (ECHO)	0.0031	53,887,705
Angus Energy (ANGS)	0.525	37,390,699
Uk Oil & Gas (UKOG)	0.025	35,943,333