Mcdonald's Ord Share History

Mcdonald's Ord Share Price history. The following table shows end-of-day data 0R16 historical share prices for Mcdonald's 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.

0R16.L
Share Price 0R16.L
Charts 0R16.L
Trades 0R16.L
History Compare
0R16.L 0R16.L
Share News 0R16.L
RNS 0R16.L
Accounts

Date	Open	High	Low	Close	Volume
2024-05-03	275.50	275.50	269.75	269.75	5,942
2024-05-02	271.75	275.50	271.75	275.50	6,840
2024-05-01	272.25	272.25	271.75	271.75	5,112
2024-04-30	266.00	266.00	266.00	272.25	6,572
2024-04-29	273.25	273.25	273.25	273.25	3,215
2024-04-26	276.25	276.25	273.25	273.25	7,984
2024-04-25	273.75	276.25	273.75	276.25	3,547
2024-04-24	275.75	275.75	273.75	273.75	6,461
2024-04-23	274.00	275.75	274.00	275.75	3,456
2024-04-22	271.50	274.00	271.50	274.00	3,407
2024-04-19	270.50	271.50	270.50	271.50	6,871
2024-04-18	267.00	270.50	267.00	270.50	5,651
2024-04-17	266.00	267.00	266.00	267.00	3,069
2024-04-16	267.50	267.50	266.00	266.00	1,968
2024-04-15	267.50	267.50	267.50	267.50	8,334
2024-04-12	267.50	267.50	267.50	267.50	3,549
2024-04-11	265.50	267.50	265.50	267.50	2,481
2024-04-10	266.00	266.00	265.50	265.50	3,196
2024-04-09	266.50	266.50	266.00	266.00	4,134
2024-04-08	266.75	266.75	266.50	266.50	3,999
2024-04-05	275.25	275.25	266.75	266.75	3,767
2024-04-04	277.25	277.25	275.25	275.25	3,949
2024-04-03	278.50	278.50	277.25	277.25	5,333
2024-04-02	282.75	282.75	278.50	278.50	4,031
2024-04-01	282.75	282.75	282.75	282.75	0
2024-03-29	282.75	282.75	282.75	282.75	0
2024-03-28	279.75	282.75	279.75	282.75	1,818
2024-03-27	278.75	279.75	278.75	279.75	1,483
2024-03-26	278.25	278.75	278.25	278.75	4,328
2024-03-25	282.50	282.50	278.25	278.25	108,501
2024-03-22	283.50	283.50	282.50	282.50	2,392
2024-03-21	281.50	283.50	281.50	283.50	4,825
2024-03-20	283.75	283.75	281.50	281.50	2,506
2024-03-19	279.00	283.75	279.00	283.75	376,293
2024-03-18	279.75	279.75	279.00	279.00	6,439
2024-03-15	280.00	280.00	279.75	279.75	7,133
2024-03-14	284.75	284.75	280.00	280.00	5,670
2024-03-13	294.75	294.75	284.75	284.75	6,125
2024-03-12	294.00	294.75	294.00	294.75	2,155
2024-03-11	290.25	294.00	290.25	294.00	6,870
2024-03-08	294.00	294.00	290.25	290.25	8,154
2024-03-07	294.25	294.25	294.00	294.00	2,473
2024-03-06	292.75	294.25	292.75	294.25	1,947
2024-03-05	290.00	292.75	290.00	292.75	468,237
2024-03-04	291.50	291.50	290.00	290.00	1,752
2024-03-01	292.75	292.75	291.50	291.50	2,450
2024-02-29	294.75	294.75	292.75	292.75	1,349
2024-02-28	294.75	294.75	294.75	294.75	2,040
2024-02-27	294.75	294.75	294.75	294.75	2,055
2024-02-26	294.75	294.75	294.75	294.75	1,423
2024-02-23	294.75	294.75	294.75	294.75	3,781
2024-02-22	294.75	294.75	294.75	294.75	2,130
2024-02-21	294.75	294.75	294.75	294.75	4,153
2024-02-20	291.75	294.75	291.75	294.75	8,863
2024-02-19	290.75	291.75	290.75	291.75	13
2024-02-16	290.50	290.75	290.50	290.75	1,295
2024-02-15	287.75	290.50	287.75	290.50	1,660
2024-02-14	287.00	287.00	287.00	287.75	7,116
2024-02-13	289.75	289.75	288.50	288.50	85,674
2024-02-12	290.50	290.50	289.75	289.75	16,997
2024-02-09	286.00	290.50	286.00	290.50	3,281
2024-02-08	289.50	289.50	286.00	286.00	2,888
2024-02-07	283.50	289.50	283.50	289.50	4,911
2024-02-06	285.75	285.75	283.50	283.50	8,177
2024-02-05	294.50	294.50	285.75	285.75	20,885
2024-02-02	294.00	294.50	294.00	294.50	4,194
2024-02-01	296.00	296.00	294.00	294.00	5,674
2024-01-31	293.50	296.00	293.50	296.00	3,619
2024-01-30	289.25	293.50	289.25	293.50	3,945
2024-01-29	294.75	294.75	289.25	289.25	2,067
2024-01-26	298.25	298.25	294.75	294.75	1,801
2024-01-25	300.75	300.75	298.25	298.25	2,969
2024-01-24	297.75	300.75	297.75	300.75	2,309
2024-01-23	300.25	300.25	297.75	297.75	189,359
2024-01-22	297.00	300.25	297.00	300.25	2,579
2024-01-19	293.25	297.00	293.25	297.00	6,983
2024-01-18	291.75	293.25	291.75	293.25	2,168
2024-01-17	292.75	292.75	291.75	291.75	1,119
2024-01-16	293.50	293.50	292.75	292.75	5,573
2024-01-15	293.50	293.50	293.50	293.50	6
2024-01-12	291.00	293.50	291.00	293.50	450,952
2024-01-11	292.00	292.00	291.00	291.00	180,867
2024-01-10	288.00	292.00	288.00	292.00	191,450
2024-01-09	288.50	288.50	288.00	288.00	31,456
2024-01-08	288.25	288.50	288.25	288.50	2,635
2024-01-05	296.75	296.75	288.25	288.25	17,573
2024-01-04	296.25	296.75	296.25	296.75	39,994
2024-01-03	295.75	296.25	295.75	296.25	16,252
2024-01-02	295.50	295.75	295.50	295.75	2,310
2024-01-01	295.50	295.50	295.50	295.50	0
2023-12-29	295.50	295.50	295.50	295.50	1,564
2023-12-28	295.00	295.00	295.00	295.50	2,002
2023-12-27	289.00	289.00	289.00	289.00	857
2023-12-26	289.00	289.00	289.00	289.00	0
2023-12-25	289.00	289.00	289.00	289.00	0
2023-12-22	286.25	289.00	286.25	289.00	967
2023-12-21	286.25	286.25	286.25	286.25	1,248
2023-12-20	286.25	286.25	286.25	286.25	292,643
2023-12-19	286.25	286.25	286.25	286.25	1,586
2023-12-18	286.25	286.25	286.25	286.25	2,984
2023-12-15	293.00	293.00	286.25	286.25	185,681
2023-12-14	293.00	293.00	293.00	293.00	39,943
2023-12-13	290.00	293.00	290.00	293.00	2,982
2023-12-12	286.00	290.00	286.00	290.00	454,569
2023-12-11	286.00	286.00	286.00	286.00	14,899
2023-12-08	286.50	286.50	286.00	286.00	3,551
2023-12-07	285.00	286.50	285.00	286.50	1,752
2023-12-06	287.50	287.50	285.00	285.00	6,180
2023-12-05	286.00	287.50	286.00	287.50	2,719
2023-12-04	284.25	286.00	284.25	286.00	2,890
2023-12-01	279.25	284.25	279.25	284.25	215,287
2023-11-30	281.50	281.50	279.25	279.25	1,662
2023-11-29	281.50	281.50	281.50	281.50	3,087
2023-11-28	281.50	281.50	281.50	281.50	3,218
2023-11-27	281.50	281.50	281.50	281.50	4,253
2023-11-24	281.50	281.50	281.50	281.50	2,063
2023-11-23	276.75	281.50	276.75	281.50	0
2023-11-22	276.75	276.75	276.75	276.75	2,128
2023-11-21	276.75	276.75	276.75	276.75	2,828
2023-11-20	275.50	276.75	275.50	276.75	2,926
2023-11-17	275.00	275.50	275.00	275.50	297,095
2023-11-16	270.00	275.00	270.00	275.00	283,873
2023-11-15	270.75	270.75	270.00	270.00	23,295
2023-11-14	268.50	270.75	268.50	270.75	2,270
2023-11-13	266.25	268.50	266.25	268.50	2,931
2023-11-10	267.25	267.25	266.25	266.25	1,756
2023-11-09	268.50	268.50	267.25	267.25	351,051
2023-11-08	269.50	269.50	268.50	268.50	3,593
2023-11-07	268.75	269.50	268.75	269.50	1,754
2023-11-06	268.50	268.75	268.50	268.75	94,743
2023-11-03	266.25	268.50	266.25	268.50	4,316
2023-11-02	260.25	266.25	260.25	266.25	4,551
2023-11-01	260.50	260.50	260.25	260.25	2,798
2023-10-31	260.75	260.75	260.50	260.50	4,447
2023-10-30	258.25	258.25	258.25	258.25	7,599
2023-10-27	257.75	258.25	257.75	258.25	2,004
2023-10-26	259.25	259.25	257.75	257.75	1,863
2023-10-25	256.75	259.25	256.75	259.25	3,272
2023-10-24	255.25	256.75	255.25	256.75	2,281
2023-10-23	259.75	259.75	255.25	255.25	5,411
2023-10-20	255.00	259.75	255.00	259.75	4,760
2023-10-19	255.00	255.00	255.00	255.00	22,765
2023-10-18	251.25	255.00	251.25	255.00	4,185
2023-10-17	251.25	251.25	251.25	251.25	2,956
2023-10-16	250.00	251.25	250.00	251.25	6,421
2023-10-13	248.00	250.00	248.00	250.00	7,448
2023-10-12	251.00	251.00	248.00	248.00	2,507
2023-10-11	251.00	251.00	251.00	251.00	7,129
2023-10-10	248.50	252.50	248.50	252.50	5,385
2023-10-09	248.25	248.50	248.25	248.50	8,980
2023-10-06	254.75	254.75	248.25	248.25	6,152
2023-10-05	254.75	254.75	254.75	254.75	1,941
2023-10-04	255.50	255.50	254.75	254.75	4,255
2023-10-03	261.00	261.00	255.50	255.50	5,536
2023-10-02	263.50	263.50	261.00	261.00	47,658
2023-09-29	265.50	265.50	263.50	263.50	3,600
2023-09-28	265.00	265.50	265.00	265.50	1,703
2023-09-27	267.00	267.00	265.00	265.00	12,657
2023-09-26	270.50	270.50	267.00	267.00	1,603
2023-09-25	273.25	273.25	270.50	270.50	1,410
2023-09-22	274.25	274.25	273.25	273.25	10,834
2023-09-21	279.75	279.75	274.25	274.25	74,509
2023-09-20	277.75	279.75	277.75	279.75	220,450
2023-09-19	277.75	277.75	277.75	277.75	644,850
2023-09-18	280.25	280.25	277.75	277.75	1,438
2023-09-15	284.50	284.50	280.25	280.25	1,963
2023-09-14	282.00	284.50	282.00	284.50	822
2023-09-13	280.00	282.00	280.00	282.00	3,729
2023-09-12	279.00	280.00	279.00	280.00	2,385
2023-09-11	279.75	279.75	279.00	279.00	41,470
2023-09-08	277.75	279.75	277.75	279.75	1,728
2023-09-07	275.75	277.75	275.75	277.75	1,710
2023-09-06	279.75	279.75	275.75	275.75	269,715
2023-09-05	282.00	282.00	279.75	279.75	3,151
2023-09-04	280.00	282.00	280.00	282.00	2
2023-09-01	282.75	282.75	280.00	280.00	716
2023-08-31	283.50	283.50	282.75	282.75	1,789
2023-08-30	283.50	283.50	283.50	283.50	2,142
2023-08-29	283.50	283.50	283.50	283.50	1,814
2023-08-28	283.50	283.50	283.50	283.50	0
2023-08-25	283.50	283.50	283.50	283.50	1,417
2023-08-24	282.50	283.50	282.50	283.50	3,387
2023-08-23	280.50	282.50	280.50	282.50	10,377
2023-08-22	279.50	280.50	279.50	280.50	139
2023-08-21	283.00	283.00	279.50	279.50	1,637
2023-08-18	283.00	283.00	283.00	283.00	1,471
2023-08-17	287.50	287.50	285.00	285.00	1,012
2023-08-16	287.50	287.50	287.50	287.50	39,071
2023-08-15	288.00	288.00	287.50	287.50	445
2023-08-14	288.00	288.00	288.00	288.00	781
2023-08-11	289.25	289.25	288.00	288.00	134,349
2023-08-10	289.00	289.25	289.00	289.25	2,274
2023-08-09	289.50	289.50	289.00	289.00	3,930
2023-08-08	289.75	289.75	289.50	289.50	89,691
2023-08-07	290.00	290.00	289.75	289.75	1,350
2023-08-04	290.75	290.75	290.00	290.00	2,277
2023-08-03	292.25	292.25	290.75	290.75	1,201
2023-08-02	291.00	292.25	291.00	292.25	14,877
2023-08-01	290.75	291.00	290.75	291.00	1,361
2023-07-31	296.25	296.25	290.75	290.75	3,748
2023-07-28	297.25	297.25	296.25	296.25	3,075
2023-07-27	291.25	297.25	291.25	297.25	5,056
2023-07-26	294.25	294.25	291.25	291.25	1,972
2023-07-25	295.75	295.75	294.25	294.25	16,336
2023-07-24	296.75	296.75	295.75	295.75	8,399
2023-07-21	296.25	296.75	296.25	296.75	1,310
2023-07-20	293.25	296.25	293.25	296.25	2,060
2023-07-19	294.75	294.75	293.25	293.25	1,486
2023-07-18	296.50	296.50	294.75	294.75	1,355
2023-07-17	295.25	296.50	295.25	296.50	768
2023-07-14	295.25	295.25	295.25	295.25	1,674
2023-07-13	296.50	296.50	295.25	295.25	3,254
2023-07-12	293.50	296.50	293.50	296.50	774
2023-07-11	294.25	294.25	293.50	293.50	1,388
2023-07-10	293.25	294.25	293.25	294.25	2,888
2023-07-07	294.25	294.25	293.25	293.25	42,126
2023-07-06	295.25	295.25	294.25	294.25	1,378
2023-07-05	295.75	295.75	295.25	295.25	1,347
2023-07-04	296.25	296.25	295.75	295.75	0
2023-07-03	297.00	297.00	296.25	296.25	2,519
2023-06-30	293.75	297.00	293.75	297.00	1,744
2023-06-29	290.75	293.75	290.75	293.75	628
2023-06-28	290.00	290.75	290.00	290.75	2,189
2023-06-27	287.75	290.00	287.75	290.00	1,956
2023-06-26	291.25	291.25	287.75	287.75	857
2023-06-23	292.75	292.75	291.25	291.25	2,324
2023-06-22	294.75	294.75	292.75	292.75	90,281
2023-06-21	293.75	294.75	293.75	294.75	1,220
2023-06-20	293.00	293.75	293.00	293.75	5,702
2023-06-19	295.75	295.75	293.00	293.00	41
2023-06-16	291.50	295.75	291.50	295.75	2,654
2023-06-15	289.00	291.50	289.00	291.50	5,253
2023-06-14	288.50	289.00	288.50	289.00	40,757
2023-06-13	286.50	288.50	286.50	288.50	1,644
2023-06-12	286.50	286.50	286.50	286.50	1,177
2023-06-09	285.00	286.50	285.00	286.50	1,137
2023-06-08	283.25	285.00	283.25	285.00	113,388
2023-06-07	282.00	283.25	282.00	283.25	1,430
2023-06-06	288.75	288.75	282.00	282.00	3,400
2023-06-05	289.50	289.50	288.75	288.75	1,889
2023-06-02	287.00	289.50	287.00	289.50	8,732
2023-06-01	287.00	287.00	287.00	287.00	1,292
2023-05-31	287.00	287.00	287.00	287.00	2,316
2023-05-30	287.00	287.00	287.00	287.00	3,379
2023-05-29	287.00	287.00	287.00	287.00	0
2023-05-26	285.50	287.00	285.50	287.00	1,582
2023-05-25	285.50	285.50	285.50	285.50	1,264
2023-05-24	286.25	286.25	285.50	285.50	100,701
2023-05-23	293.25	293.25	286.25	286.25	3,001
2023-05-22	294.75	294.75	293.25	293.25	277,614
2023-05-19	292.25	294.75	292.25	294.75	1,544
2023-05-18	293.25	293.25	292.25	292.25	284,247
2023-05-17	294.75	294.75	293.25	293.25	85,674
2023-05-16	296.00	296.00	294.75	294.75	328,047
2023-05-15	294.75	296.00	294.75	296.00	127,585
2023-05-12	293.75	294.75	293.75	294.75	69,579
2023-05-11	295.25	295.25	293.75	293.75	2,034
2023-05-10	298.25	298.25	295.25	295.25	2,257
2023-05-09	297.00	298.25	297.00	298.25	1,298
2023-05-08	297.00	297.00	297.00	297.00	0
2023-05-05	294.25	297.00	294.25	297.00	1,107
2023-05-04	295.25	295.25	294.25	294.25	2,814
2023-05-03	295.75	295.75	295.25	295.25	3,119
2023-05-02	294.75	295.75	294.75	295.75	137,834
2023-05-01	294.75	294.75	294.75	294.75	0
2023-04-28	293.00	294.75	293.00	294.75	2,091
2023-04-27	291.25	293.00	291.25	293.00	6,044
2023-04-26	291.25	291.25	291.25	291.25	2,934
2023-04-25	292.75	292.75	291.25	291.25	9,700
2023-04-24	291.50	292.75	291.50	292.75	3,564
2023-04-21	291.25	291.50	291.25	291.50	44,319
2023-04-20	291.00	291.25	291.00	291.25	2,751
2023-04-19	290.50	291.00	290.50	291.00	2,754
2023-04-18	289.00	290.50	289.00	290.50	1,688
2023-04-17	288.00	289.00	288.00	289.00	127,994
2023-04-14	287.50	288.00	287.50	288.00	66,780
2023-04-13	285.25	287.50	285.25	287.50	2,492
2023-04-12	285.25	285.25	285.25	285.25	173,144
2023-04-11	282.75	285.25	282.75	285.25	220,934
2023-04-10	282.75	282.75	282.75	282.75	0
2023-04-07	282.75	282.75	282.75	282.75	0
2023-04-06	284.00	284.00	282.75	282.75	12,170
2023-04-05	282.25	284.00	282.25	284.00	3,353
2023-04-04	281.75	282.25	281.75	282.25	32,876
2023-04-03	279.80	281.75	279.80	281.75	358,524
2023-03-31	277.15	279.80	277.15	279.80	2,401
2023-03-30	276.95	277.15	276.95	277.15	1,304
2023-03-29	275.80	276.95	275.80	276.95	2,141
2023-03-28	273.95	275.80	273.95	275.80	1,444
2023-03-27	270.25	273.95	270.25	273.95	1,401
2023-03-24	271.25	271.25	270.25	270.25	763
2023-03-23	270.90	271.25	270.90	271.25	12,659
2023-03-22	268.95	270.90	268.95	270.90	89,506
2023-03-21	269.10	269.10	268.95	268.95	2,501
2023-03-20	267.30	269.10	267.30	269.10	2,076
2023-03-17	267.45	267.45	267.30	267.30	97,671
2023-03-16	264.15	267.45	264.15	267.45	2,894
2023-03-15	265.80	265.80	264.15	264.15	2,719
2023-03-14	265.45	265.80	265.45	265.80	2,094
2023-03-13	265.10	265.45	265.10	265.45	3,125
2023-03-10	265.40	265.40	265.10	265.10	2,301
2023-03-09	264.60	265.40	264.60	265.40	1,593
2023-03-08	270.05	270.05	264.60	264.60	1,359
2023-03-07	269.95	270.05	269.95	270.05	1,983
2023-03-06	267.55	269.95	267.55	269.95	357,534
2023-03-03	265.60	267.55	265.60	267.55	3,270
2023-03-02	262.70	265.60	262.70	265.60	2,039
2023-03-01	263.85	263.85	262.70	262.70	1,653
2023-02-28	268.95	268.95	263.85	263.85	1,343
2023-02-27	268.95	268.95	268.95	268.95	1,793
2023-02-24	268.95	268.95	268.95	268.95	2,298
2023-02-23	268.95	268.95	268.95	268.95	21,818
2023-02-22	268.95	268.95	268.95	268.95	6,779
2023-02-21	269.90	269.90	268.95	268.95	191,508
2023-02-20	267.45	269.90	267.45	269.90	0
2023-02-17	265.75	267.45	265.75	267.45	1,283
2023-02-16	265.95	265.95	265.75	265.75	1,254
2023-02-15	265.55	265.95	265.55	265.95	788
2023-02-14	266.35	266.35	265.55	265.55	67,161
2023-02-13	261.75	266.35	261.75	266.35	76,024
2023-02-10	262.55	262.55	261.75	261.75	4,635
2023-02-09	263.80	263.80	262.55	262.55	22,445
2023-02-08	265.15	265.15	263.80	263.80	5,420
2023-02-07	266.25	266.25	265.15	265.15	2,027
2023-02-06	264.65	266.25	264.65	266.25	126,849
2023-02-03	263.65	264.65	263.65	264.65	4,926
2023-02-02	265.35	265.35	263.65	263.65	65,268
2023-02-01	264.35	265.35	264.35	265.35	2,088
2023-01-31	271.35	271.35	264.35	264.35	302,465
2023-01-30	273.05	273.05	271.35	271.35	1,701
2023-01-27	272.60	273.05	272.60	273.05	1,136
2023-01-26	270.35	272.60	270.35	272.60	596
2023-01-25	268.25	270.35	268.25	270.35	2,915
2023-01-24	270.45	270.45	268.25	268.25	3,034
2023-01-23	266.30	270.45	266.30	270.45	3,339
2023-01-20	263.50	266.30	263.50	266.30	111,585
2023-01-19	269.05	269.05	266.20	266.20	905
2023-01-18	273.40	273.40	269.05	269.05	1,416
2023-01-17	269.80	273.40	269.80	273.40	10,428
2023-01-16	267.20	269.80	267.20	269.80	0
2023-01-13	267.60	267.60	267.20	267.20	1,660
2023-01-12	270.90	270.90	267.60	267.60	1,175
2023-01-11	267.65	267.80	267.65	267.80	1,657
2023-01-10	269.25	269.25	267.65	267.65	890
2023-01-09	267.40	269.25	267.40	269.25	710
2023-01-06	261.75	267.40	261.75	267.40	4,611
2023-01-05	263.95	263.95	261.75	261.75	1,190
2023-01-04	260.35	263.95	260.35	263.95	1,453
2023-01-03	266.05	266.05	260.35	260.35	1,127
2023-01-02	266.05	266.05	266.05	266.05	0
2022-12-30	266.55	266.55	266.05	266.05	1,063
2022-12-29	266.05	266.55	266.05	266.55	430
2022-12-28	266.35	266.35	266.05	266.05	184
2022-12-27	266.35	266.35	266.35	266.35	0
2022-12-26	266.35	266.35	266.35	266.35	0
2022-12-23	266.05	266.35	266.05	266.35	253
2022-12-22	269.15	269.15	266.05	266.05	446
2022-12-21	265.05	269.15	265.05	269.15	994
2022-12-20	267.05	267.05	265.05	265.05	671
2022-12-19	267.75	267.75	267.05	267.05	9,085
2022-12-16	271.35	271.35	267.75	267.75	707
2022-12-15	276.85	276.85	271.35	271.35	986
2022-12-14	275.55	276.85	275.55	276.85	1,341
2022-12-13	272.30	275.55	272.30	275.55	1,746
2022-12-12	272.30	272.30	272.30	272.30	1,794
2022-12-09	272.35	272.35	272.30	272.30	805
2022-12-08	272.70	272.70	272.35	272.35	45,060
2022-12-07	272.75	272.75	272.70	272.70	3,705
2022-12-06	272.55	272.75	272.55	272.75	1,584
2022-12-05	271.55	272.55	271.55	272.55	2,552
2022-12-02	272.65	272.65	271.55	271.55	715
2022-12-01	269.35	272.65	269.35	272.65	268,242
2022-11-30	274.75	274.75	269.35	269.35	568
2022-11-29	274.75	274.75	274.75	274.75	12,920
2022-11-28	274.75	274.75	274.75	274.75	7,846
2022-11-25	274.75	274.75	274.75	274.75	8,572
2022-11-24	274.75	274.75	274.75	274.75	0
2022-11-23	274.50	274.75	274.50	274.75	2,341
2022-11-22	274.05	274.50	274.05	274.50	658,379
2022-11-21	274.05	274.05	274.05	274.05	738
2022-11-18	270.70	274.05	270.70	274.05	12,835
2022-11-17	273.15	273.15	270.70	270.70	42,995
2022-11-16	270.15	273.15	270.15	273.15	14,827
2022-11-15	272.85	272.85	270.15	270.15	125,108
2022-11-14	270.25	272.85	270.25	272.85	4,718
2022-11-11	276.45	276.45	270.25	270.25	2,878
2022-11-10	279.45	279.45	276.45	276.45	1,244
2022-11-09	279.45	279.45	279.45	279.45	1,640
2022-11-08	276.15	279.45	276.15	279.45	1,113
2022-11-07	273.65	276.15	273.65	276.15	1,159
2022-11-04	273.60	273.65	273.60	273.65	2,316
2022-11-03	273.45	273.60	273.45	273.60	15,141
2022-11-02	271.60	273.45	271.60	273.45	2,446
2022-11-01	272.85	272.85	271.60	271.60	797
2022-10-31	274.35	274.35	272.85	272.85	3,387
2022-10-28	260.20	274.35	260.20	274.35	2,012
2022-10-27	260.20	260.20	260.20	260.20	3,262
2022-10-26	256.85	260.20	256.85	260.20	1,482
2022-10-25	254.65	256.85	254.65	256.85	709
2022-10-24	252.80	252.80	252.80	254.65	3,010
2022-10-21	251.35	252.65	251.35	252.65	110,574
2022-10-20	250.85	251.35	250.85	251.35	1,081
2022-10-19	248.05	250.85	248.05	250.85	7,940
2022-10-18	245.10	248.05	245.10	248.05	167,745
2022-10-17	245.15	245.15	245.10	245.10	2,709
2022-10-14	244.15	245.15	244.15	245.15	2,518
2022-10-13	238.75	244.15	238.75	244.15	21,869
2022-10-12	235.30	238.75	235.30	238.75	19,366
2022-10-11	235.30	235.30	235.30	235.30	903
2022-10-10	233.90	235.30	233.90	235.30	1,670
2022-10-07	238.85	238.85	233.90	233.90	19,999
2022-10-06	236.70	238.85	236.70	238.85	1,021
2022-10-05	238.65	238.65	236.70	236.70	1,095
2022-10-04	235.20	238.65	235.20	238.65	346,861
2022-10-03	233.75	235.20	233.75	235.20	1,541
2022-09-30	234.40	234.40	233.75	233.75	1,927
2022-09-29	236.05	236.05	234.40	234.40	1,516
2022-09-28	240.25	240.25	236.05	236.05	3,194
2022-09-27	244.50	244.50	240.25	240.25	34,127
2022-09-26	247.95	247.95	244.50	244.50	1,543
2022-09-23	248.40	248.40	247.95	247.95	7,105
2022-09-22	255.55	255.55	248.40	248.40	27,744
2022-09-21	254.25	255.55	254.25	255.55	16,179
2022-09-20	253.00	254.25	253.00	254.25	297,729
2022-09-19	253.00	253.00	253.00	253.00	0
2022-09-16	255.00	255.00	253.00	253.00	91,640
2022-09-15	257.30	257.30	255.00	255.00	6,243
2022-09-14	256.25	257.30	256.25	257.30	610
2022-09-13	259.50	259.50	256.25	256.25	1,006
2022-09-12	259.50	259.50	259.50	259.50	836
2022-09-09	260.70	260.70	259.50	259.50	3,322
2022-09-08	255.60	260.70	255.60	260.70	50,793
2022-09-07	255.60	255.60	255.60	255.60	50,005
2022-09-06	253.95	255.60	253.95	255.60	1,366
2022-09-05	258.25	258.25	253.95	253.95	0
2022-09-02	255.30	258.25	255.30	258.25	118,015
2022-09-01	253.85	255.30	253.85	255.30	17,989
2022-08-31	261.45	261.45	253.85	253.85	1,457
2022-08-30	261.45	261.45	261.45	261.45	1,299
2022-08-29	261.45	261.45	261.45	261.45	0
2022-08-26	261.45	261.45	261.45	261.45	1,385
2022-08-25	261.45	261.45	261.45	261.45	697
2022-08-24	261.75	261.75	261.45	261.45	513
2022-08-23	264.60	264.60	261.75	261.75	59,782
2022-08-22	266.80	266.80	264.60	264.60	1,848
2022-08-19	266.70	266.80	266.70	266.80	695
2022-08-18	266.30	266.70	266.30	266.70	776
2022-08-17	266.60	266.60	266.30	266.30	838
2022-08-16	264.65	266.60	264.65	266.60	1,346
2022-08-15	261.60	264.65	261.60	264.65	1,219
2022-08-12	261.90	261.90	261.60	261.60	1,966
2022-08-11	261.90	261.90	261.90	261.90	2,424
2022-08-10	259.10	261.90	259.10	261.90	841
2022-08-09	256.45	259.10	256.45	259.10	671
2022-08-08	258.35	258.35	256.45	256.45	3,737
2022-08-05	259.55	259.55	258.35	258.35	2,308
2022-08-04	261.70	261.70	259.55	259.55	882
2022-08-03	263.15	263.15	261.70	261.70	585
2022-08-02	262.70	263.15	262.70	263.15	777
2022-08-01	262.70	262.70	262.70	262.70	1,132
2022-07-29	261.40	262.70	261.40	262.70	1,775
2022-07-28	256.50	261.40	256.50	261.40	2,925
2022-07-27	254.95	256.50	254.95	256.50	1,061
2022-07-26	250.60	254.95	250.60	254.95	3,160
2022-07-25	253.35	253.35	250.60	250.60	891
2022-07-22	252.75	253.35	252.75	253.35	290
2022-07-21	254.75	254.75	252.75	252.75	703
2022-07-20	254.40	254.75	254.40	254.75	654
2022-07-19	253.80	254.40	253.80	254.40	1,667
2022-07-18	255.95	255.95	253.80	253.80	993
2022-07-15	251.85	255.95	251.85	255.95	3,026
2022-07-14	252.45	252.45	251.85	251.85	2,017
2022-07-13	254.35	254.35	252.45	252.45	1,363
2022-07-12	254.55	254.55	254.35	254.35	853
2022-07-11	253.80	254.55	253.80	254.55	1,653
2022-07-08	253.70	253.80	253.70	253.80	1,110
2022-07-07	251.20	253.70	251.20	253.70	4,746
2022-07-06	250.80	251.20	250.80	251.20	1,247
2022-07-05	253.30	253.30	250.80	250.80	1,339
2022-07-04	249.55	253.30	249.55	253.30	0
2022-07-01	247.10	249.55	247.10	249.55	1,767
2022-06-30	247.10	247.10	247.10	247.10	2,690
2022-06-29	245.65	247.10	245.65	247.10	63,810
2022-06-28	246.20	246.20	245.65	245.65	1,986
2022-06-27	246.20	246.20	246.20	246.20	5,238
2022-06-24	242.00	246.20	242.00	246.20	425
2022-06-23	242.80	242.80	242.00	242.00	812
2022-06-22	238.60	242.80	238.60	242.80	238
2022-06-21	236.15	238.60	236.15	238.60	1,737
2022-06-20	234.40	236.15	234.40	236.15	0
2022-06-17	236.20	236.20	234.40	234.40	1,145
2022-06-16	236.95	236.95	236.20	236.20	167,872
2022-06-15	239.60	239.60	236.95	236.95	320
2022-06-14	236.65	239.60	236.65	239.60	486
2022-06-13	238.40	238.40	236.65	236.65	3,425
2022-06-10	244.20	244.20	238.40	238.40	2,710
2022-06-09	246.95	246.95	244.20	244.20	2,774
2022-06-08	247.40	247.40	246.95	246.95	226,446
2022-06-07	247.75	247.75	247.40	247.40	156
2022-06-06	251.15	251.15	247.75	247.75	793
2022-06-03	251.15	251.15	251.15	251.15	0
2022-06-02	251.15	251.15	251.15	251.15	0
2022-06-01	251.15	251.15	251.15	251.15	253,600
2022-05-31	252.85	252.85	251.15	251.15	3,611
2022-05-30	250.60	252.85	250.60	252.85	0
2022-05-27	241.55	250.60	241.55	250.60	935
2022-05-26	241.55	241.55	241.55	241.55	1,488
2022-05-25	241.55	241.55	241.55	241.55	1,262
2022-05-24	238.30	241.55	238.30	241.55	2,696
2022-05-23	229.20	238.30	229.20	238.30	1,620
2022-05-20	230.00	230.00	229.20	229.20	1,509
2022-05-19	234.30	234.30	230.00	230.00	1,010
2022-05-18	242.70	242.70	234.30	234.30	1,707
2022-05-17	243.30	243.30	242.70	242.70	888
2022-05-16	245.65	245.65	243.30	243.30	5,223
2022-05-13	245.25	245.65	245.25	245.65	787
2022-05-12	245.15	245.25	245.15	245.25	4,409
2022-05-11	247.25	247.25	245.15	245.15	6,747
2022-05-10	248.10	248.10	247.25	247.25	54,184
2022-05-09	251.85	251.85	248.10	248.10	55,345
2022-05-06	249.85	251.85	249.85	251.85	8,148
2022-05-05	246.80	249.85	246.80	249.85	2,179
2022-05-04	246.40	246.80	246.40	246.80	540
2022-05-03	252.00	252.00	246.40	246.40	748
2022-05-02	252.00	252.00	252.00	252.00	0
2022-04-29	253.90	253.90	252.00	252.00	491
2022-04-28	249.55	253.90	249.55	253.90	2,724
2022-04-27	250.35	250.35	249.55	249.55	921
2022-04-26	248.75	250.35	248.75	250.35	101,348
2022-04-25	252.10	252.10	248.75	248.75	416
2022-04-22	258.40	258.40	252.10	252.10	253
2022-04-21	255.20	258.40	255.20	258.40	2,435
2022-04-20	255.45	255.45	255.20	255.20	1,435
2022-04-19	252.60	255.45	252.60	255.45	1,648
2022-04-18	252.60	252.60	252.60	252.60	0
2022-04-15	252.60	252.60	252.60	252.60	0
2022-04-14	250.10	252.60	250.10	252.60	2,004
2022-04-13	252.20	252.20	250.10	250.10	930
2022-04-12	250.95	252.20	250.95	252.20	8,046
2022-04-11	252.95	252.95	250.95	250.95	2,477
2022-04-08	249.80	252.95	249.80	252.95	1,754
2022-04-07	249.80	249.80	249.80	249.80	2,527
2022-04-06	248.20	249.80	248.20	249.80	640
2022-04-05	244.70	248.20	244.70	248.20	819
2022-04-04	251.25	251.25	244.70	244.70	561
2022-04-01	251.25	251.25	251.25	251.25	2,307
2022-03-31	249.20	251.25	249.20	251.25	945
2022-03-30	247.15	249.20	247.15	249.20	1,765
2022-03-29	241.25	247.15	241.25	247.15	840
2022-03-28	241.25	241.25	241.25	241.25	1,501
2022-03-25	238.40	241.25	238.40	241.25	1,892
2022-03-24	236.75	238.40	236.75	238.40	119,466
2022-03-23	237.45	237.45	236.75	236.75	1,588
2022-03-22	236.95	237.45	236.95	237.45	1,263
2022-03-21	237.20	237.20	236.95	236.95	370,375
2022-03-18	236.75	237.20	236.75	237.20	757,224
2022-03-17	236.90	236.90	236.75	236.75	3,099
2022-03-16	233.40	236.90	233.40	236.90	4,269
2022-03-15	226.15	233.40	226.15	233.40	5,867
2022-03-14	227.50	227.50	226.15	226.15	1,360
2022-03-11	218.55	227.50	218.55	227.50	3,475
2022-03-10	222.90	222.90	218.55	218.55	2,097
2022-03-09	225.20	225.20	222.90	222.90	944
2022-03-08	227.55	227.55	225.20	225.20	5,146
2022-03-07	233.35	233.35	227.55	227.55	2,884
2022-03-04	237.85	237.85	233.35	233.35	2,747
2022-03-03	241.70	241.70	237.85	237.85	1,462
2022-03-02	241.15	241.70	241.15	241.70	2,604
2022-03-01	245.35	245.35	241.15	241.15	1,823
2022-02-28	248.10	248.10	245.35	245.35	1,154
2022-02-25	248.10	248.10	248.10	248.10	1,270
2022-02-24	248.10	248.10	248.10	248.10	3,791
2022-02-23	248.10	248.10	248.10	248.10	318,499
2022-02-22	248.10	248.10	248.10	248.10	5,409
2022-02-21	251.95	251.95	248.10	248.10	0
2022-02-18	252.00	252.00	251.95	251.95	313
2022-02-17	252.65	252.65	252.00	252.00	2,122
2022-02-16	255.35	255.35	252.65	252.65	948
2022-02-15	253.30	255.35	253.30	255.35	1,670
2022-02-14	257.35	257.35	253.30	253.30	1,286
2022-02-11	258.25	258.25	257.35	257.35	701
2022-02-10	261.50	261.50	258.25	258.25	1,733
2022-02-09	261.80	261.80	261.50	261.50	108,510
2022-02-08	260.55	260.55	260.55	260.55	1,372
2022-02-07	259.50	260.55	259.50	260.55	17,550
2022-02-04	261.70	261.70	259.50	259.50	2,173
2022-02-03	261.65	261.70	261.65	261.70	538
2022-02-02	256.15	261.65	256.15	261.65	373,042
2022-02-01	256.35	256.35	256.15	256.15	2,220
2022-01-31	251.95	256.35	251.95	256.35	3,320
2022-01-28	250.80	251.95	250.80	251.95	2,525
2022-01-27	253.30	253.30	250.80	250.80	2,965
2022-01-26	249.95	253.30	249.95	253.30	2,376
2022-01-25	251.90	251.90	249.95	249.95	1,513
2022-01-24	258.65	258.65	251.90	251.90	3,499
2022-01-21	257.65	258.65	257.65	258.65	889
2022-01-20	257.55	257.65	257.55	257.65	700
2022-01-19	256.55	257.55	256.55	257.55	1,046
2022-01-18	258.85	258.85	256.55	256.55	3,548
2022-01-17	258.45	258.85	258.45	258.85	125
2022-01-14	263.65	263.65	258.45	258.45	990
2022-01-13	261.70	263.65	261.70	263.65	108,174
2022-01-12	262.70	262.70	261.70	261.70	856
2022-01-11	263.65	263.65	262.70	262.70	2,925
2022-01-10	269.60	269.60	263.65	263.65	3,680
2022-01-07	270.30	270.30	269.60	269.60	1,378
2022-01-06	268.35	270.30	268.35	270.30	1,277
2022-01-05	270.95	270.95	268.35	268.35	767
2022-01-04	267.20	270.95	267.20	270.95	3,618
2022-01-03	267.20	267.20	267.20	267.20	0
2021-12-31	266.95	267.20	266.95	267.20	377
2021-12-30	269.25	269.25	266.95	266.95	300
2021-12-29	266.40	269.25	266.40	269.25	272,844
2021-12-28	266.40	266.40	266.40	266.40	0
2021-12-27	266.40	266.40	266.40	266.40	0
2021-12-24	266.40	266.40	266.40	266.40	0
2021-12-23	265.10	266.40	265.10	266.40	178,480
2021-12-22	264.85	265.10	264.85	265.10	1,109
2021-12-21	260.10	264.85	260.10	264.85	603
2021-12-20	266.85	266.85	260.10	260.10	135,436
2021-12-17	266.85	266.85	266.85	266.85	101,873
2021-12-16	262.45	266.85	262.45	266.85	600
2021-12-15	262.50	262.50	262.45	262.45	285
2021-12-14	263.70	263.70	262.50	262.50	242
2021-12-13	263.85	263.85	263.70	263.70	754
2021-12-10	261.30	263.85	261.30	263.85	1,054
2021-12-09	260.65	261.30	260.65	261.30	311
2021-12-08	259.75	260.65	259.75	260.65	1,307
2021-12-07	255.40	259.75	255.40	259.75	2,171
2021-12-06	249.55	255.40	249.55	255.40	272
2021-12-03	249.35	249.55	249.35	249.55	37,022
2021-12-02	250.55	250.55	249.35	249.35	6,884
2021-12-01	254.60	254.60	250.55	250.55	17,569
2021-11-30	254.60	254.60	254.60	254.60	14,331
2021-11-29	254.60	254.60	254.60	254.60	1,577
2021-11-26	254.60	254.60	254.60	254.60	1,858
2021-11-25	254.60	254.60	254.60	254.60	0
2021-11-24	254.60	254.60	254.60	254.60	1,483
2021-11-23	255.00	255.00	254.60	254.60	1,327
2021-11-22	252.80	255.00	252.80	255.00	539
2021-11-19	252.15	252.80	252.15	252.80	559
2021-11-18	251.60	252.15	251.60	252.15	1,397
2021-11-17	253.40	253.40	251.60	251.60	21,815
2021-11-16	252.30	253.40	252.30	253.40	299
2021-11-15	250.70	252.30	250.70	252.30	494
2021-11-12	251.90	251.90	250.70	250.70	460
2021-11-11	252.95	252.95	251.90	251.90	1,061
2021-11-10	250.80	252.95	250.80	252.95	314
2021-11-09	253.90	253.90	250.80	250.80	73,244
2021-11-08	256.10	256.10	253.90	253.90	1,402
2021-11-05	253.80	256.10	253.80	256.10	1,958
2021-11-04	249.15	253.80	249.15	253.80	2,391
2021-11-03	248.80	249.15	248.80	249.15	1,987
2021-11-02	250.55	250.55	248.80	248.80	21,065
2021-11-01	246.00	250.55	246.00	250.55	1,047
2021-10-29	244.05	246.00	244.05	246.00	171,398
2021-10-28	241.55	244.05	241.55	244.05	2,471
2021-10-27	237.65	241.55	237.65	241.55	3,429
2021-10-26	237.75	237.75	237.65	237.65	538
2021-10-25	238.70	238.70	237.75	237.75	1,110
2021-10-22	240.85	240.85	238.70	238.70	993
2021-10-21	241.80	241.80	240.85	240.85	280
2021-10-20	242.15	242.15	241.80	241.80	710
2021-10-19	243.35	243.35	242.15	242.15	1,102
2021-10-18	244.85	244.85	243.35	243.35	799
2021-10-15	245.00	245.00	244.85	244.85	633
2021-10-14	240.25	245.00	240.25	245.00	1,119
2021-10-13	245.80	245.80	240.25	240.25	3,322
2021-10-12	248.25	248.25	245.80	245.80	1,167
2021-10-11	249.50	249.50	248.25	248.25	872
2021-10-08	251.50	251.50	249.50	249.50	853
2021-10-07	246.50	251.50	246.50	251.50	75,438
2021-10-06	246.00	246.50	246.00	246.50	132
2021-10-05	242.50	246.00	242.50	246.00	544
2021-10-04	242.50	242.50	242.50	242.50	2,189
2021-10-01	245.50	245.50	242.50	242.50	47
2021-09-30	246.50	246.50	245.50	245.50	213
2021-09-29	245.50	246.50	245.50	246.50	113
2021-09-28	248.50	248.50	245.50	245.50	605
2021-09-27	246.00	248.50	246.00	248.50	4,659
2021-09-24	245.00	246.00	245.00	246.00	481
2021-09-23	245.50	245.50	245.00	245.00	228
2021-09-22	241.00	245.50	241.00	245.50	219
2021-09-21	243.00	243.00	241.00	241.00	303
2021-09-20	243.50	243.50	243.00	243.00	515
2021-09-17	241.50	243.50	241.50	243.50	3,063
2021-09-16	240.50	241.50	240.50	241.50	1,899
2021-09-15	241.50	241.50	240.50	240.50	1,252
2021-09-14	242.50	242.50	241.50	241.50	1,049
2021-09-13	240.50	242.50	240.50	242.50	908
2021-09-10	241.00	241.00	240.50	240.50	573
2021-09-09	239.00	241.00	239.00	241.00	350
2021-09-08	237.00	239.00	237.00	239.00	3,118
2021-09-07	238.50	238.50	237.00	237.00	1,035
2021-09-06	240.50	240.50	238.50	238.50	0
2021-09-03	239.50	240.50	239.50	240.50	208
2021-09-02	238.00	239.50	238.00	239.50	518
2021-09-01	236.50	238.00	236.50	238.00	454
2021-08-31	238.50	238.50	236.50	236.50	4,162
2021-08-30	238.50	238.50	238.50	238.50	0
2021-08-27	238.50	238.50	238.50	238.50	2,225
2021-08-26	238.50	238.50	238.50	238.50	927
2021-08-25	238.50	238.50	238.50	238.50	2,498
2021-08-24	239.00	239.00	238.50	238.50	615
2021-08-23	239.00	239.00	239.00	239.00	727
2021-08-20	237.50	239.00	237.50	239.00	627
2021-08-19	239.50	239.50	237.50	237.50	423
2021-08-18	240.50	240.50	239.50	239.50	171
2021-08-17	240.50	240.50	240.50	240.50	302
2021-08-16	237.50	240.50	237.50	240.50	1,809
2021-08-13	236.00	237.50	236.00	237.50	17,364
2021-08-12	235.50	236.00	235.50	236.00	749
2021-08-11	233.50	235.50	233.50	235.50	588
2021-08-10	234.50	234.50	233.50	233.50	231
2021-08-09	236.50	236.50	234.50	234.50	473
2021-08-06	243.00	243.00	243.00	236.50	646
2021-08-05	233.50	235.50	233.50	235.50	887
2021-08-04	235.50	235.50	233.50	233.50	1,277
2021-08-03	241.00	241.00	235.50	235.50	3,246
2021-08-02	244.50	244.50	241.00	241.00	972
2021-07-30	244.50	244.50	244.50	244.50	629
2021-07-29	231.00	244.50	231.00	244.50	2,383
2021-07-28	231.00	231.00	231.00	231.00	8,760
2021-07-27	231.00	231.00	231.00	231.00	2,687
2021-07-26	231.00	231.00	231.00	231.00	1,204
2021-07-23	231.00	231.00	231.00	231.00	814
2021-07-22	231.00	231.00	231.00	231.00	525
2021-07-21	231.00	231.00	231.00	231.00	788
2021-07-20	231.00	231.00	231.00	231.00	1,836
2021-07-19	231.00	231.00	231.00	231.00	2,602
2021-07-16	231.00	231.00	231.00	231.00	803
2021-07-15	231.00	231.00	231.00	231.00	1,386
2021-07-14	231.00	231.00	231.00	231.00	864
2021-07-13	231.00	231.00	231.00	231.00	1,629
2021-07-12	231.00	231.00	231.00	231.00	2,163
2021-07-09	231.00	231.00	231.00	231.00	453
2021-07-08	231.00	231.00	231.00	231.00	1,299
2021-07-07	231.00	231.00	231.00	231.00	313
2021-07-06	231.00	231.00	231.00	231.00	793
2021-07-05	231.00	231.00	231.00	231.00	0
2021-07-02	231.00	231.00	231.00	231.00	430
2021-07-01	231.00	231.00	231.00	231.00	795
2021-06-30	231.00	231.00	231.00	231.00	2,828
2021-06-29	231.00	231.00	231.00	231.00	289
2021-06-28	231.00	231.00	231.00	231.00	1,027
2021-06-25	231.00	231.00	231.00	231.00	826
2021-06-24	231.00	231.00	231.00	231.00	529
2021-06-23	231.00	231.00	231.00	231.00	2,540
2021-06-22	231.00	231.00	231.00	231.00	718
2021-06-21	231.00	231.00	231.00	231.00	451
2021-06-18	231.00	231.00	231.00	231.00	2,129
2021-06-17	231.00	231.00	231.00	231.00	1,525
2021-06-16	231.00	231.00	231.00	231.00	624
2021-06-15	231.00	231.00	231.00	231.00	335
2021-06-14	231.00	231.00	231.00	231.00	2,445
2021-06-11	231.00	231.00	231.00	231.00	4,911
2021-06-10	231.00	231.00	231.00	231.00	635
2021-06-09	231.00	231.00	231.00	231.00	1,019
2021-06-08	231.00	231.00	231.00	231.00	3,895
2021-06-07	231.00	231.00	231.00	231.00	3,642
2021-06-04	231.00	231.00	231.00	231.00	754
2021-06-03	231.00	231.00	231.00	231.00	981
2021-06-02	231.00	231.00	231.00	231.00	653
2021-06-01	231.00	231.00	231.00	231.00	1,813
2021-05-28	231.00	231.00	231.00	231.00	1,213
2021-05-27	231.00	231.00	231.00	231.00	832
2021-05-26	231.00	231.00	231.00	231.00	213
2021-05-25	231.00	231.00	231.00	231.00	4,002
2021-05-24	231.00	231.00	231.00	231.00	425
2021-05-21	231.00	231.00	231.00	231.00	1,391
2021-05-20	231.00	231.00	231.00	231.00	1,799
2021-05-19	231.00	231.00	231.00	231.00	1,842
2021-05-18	231.00	231.00	231.00	231.00	11,906
2021-05-17	231.00	231.00	231.00	231.00	1,103
2021-05-14	231.00	231.00	231.00	231.00	716
2021-05-13	231.00	231.00	231.00	231.00	1,020
2021-05-12	234.50	234.50	231.00	231.00	2,290
2021-05-11	236.50	236.50	234.50	234.50	3,367
2021-05-10	235.00	236.50	235.00	236.50	1,784
2021-05-07	234.00	235.00	234.00	235.00	1,448
2021-05-06	232.50	234.00	232.50	234.00	1,782
2021-05-05	235.00	235.00	232.50	232.50	1,678
2021-05-04	235.00	235.00	235.00	235.00	1,675
2021-04-30	234.00	235.00	234.00	235.00	1,972
2021-04-29	234.00	234.00	234.00	234.00	2,142
2021-04-28	235.00	235.00	234.00	234.00	681
2021-04-27	233.00	235.00	233.00	235.00	2,189
2021-04-26	234.50	234.50	233.00	233.00	923
2021-04-23	233.50	234.50	233.50	234.50	5,210
2021-04-22	232.50	233.50	232.50	233.50	3,355
2021-04-21	233.00	233.00	232.50	232.50	1,237
2021-04-20	232.50	233.00	232.50	233.00	2,109
2021-04-19	232.50	232.50	232.50	232.50	2,215
2021-04-16	231.00	232.50	231.00	232.50	1,084
2021-04-15	231.00	231.00	231.00	231.00	1,971
2021-04-14	231.00	231.00	231.00	231.00	6,242
2021-04-13	231.00	231.00	231.00	231.00	1,250
2021-04-12	229.00	231.00	229.00	231.00	9,967
2021-04-09	230.50	230.50	229.00	229.00	2,669
2021-04-08	232.00	232.00	230.50	230.50	7,490
2021-04-07	231.00	232.00	231.00	232.00	1,116
2021-04-06	225.00	231.00	225.00	231.00	5,558
2021-04-01	225.93	225.93	225.00	225.00	535
2021-03-31	225.28	225.93	225.28	225.93	1,797
2021-03-30	226.30	226.30	225.28	225.28	2,612
2021-03-29	222.50	226.30	222.50	226.30	1,744
2021-03-26	222.90	222.90	222.50	222.50	990
2021-03-25	225.70	225.70	222.90	222.90	1,355
2021-03-24	226.18	226.18	225.70	225.70	2,257
2021-03-23	225.60	226.18	225.60	226.18	672
2021-03-22	224.40	225.60	224.40	225.60	2,418
2021-03-19	223.08	224.40	223.08	224.40	2,010
2021-03-18	223.25	223.25	223.08	223.08	3,246
2021-03-17	217.73	223.25	217.73	223.25	4,261
2021-03-16	216.80	217.73	216.80	217.73	2,461
2021-03-15	212.30	216.80	212.30	216.80	5,093
2021-03-12	214.55	214.55	212.30	212.30	1,796
2021-03-11	210.37	214.55	210.37	214.55	3,381
2021-03-10	210.13	210.37	210.13	210.37	2,746
2021-03-09	208.68	210.13	208.68	210.13	2,121
2021-03-08	204.83	208.68	204.83	208.68	728
2021-03-05	206.92	206.92	204.83	204.83	3,215
2021-03-04	208.26	208.26	206.92	206.92	3,350
2021-03-03	207.90	208.26	207.90	208.26	1,032
2021-03-02	209.59	209.59	207.90	207.90	3,785
2021-03-01	208.16	209.59	208.16	209.59	83,953
2021-02-26	212.50	212.50	208.16	208.16	5,389
2021-02-25	211.95	212.50	211.95	212.50	900
2021-02-24	212.03	212.03	211.95	211.95	83,400
2021-02-23	212.10	212.10	212.03	212.03	1,229
2021-02-22	215.18	215.18	212.10	212.10	1,192
2021-02-19	214.03	215.18	214.03	215.18	1,041
2021-02-18	213.63	214.03	213.63	214.03	6,914
2021-02-17	215.03	215.03	213.63	213.63	3,635
2021-02-16	214.98	215.03	214.98	215.03	2,342
2021-02-15	214.30	214.98	214.30	214.98	0
2021-02-12	213.33	214.30	213.33	214.30	516
2021-02-11	214.98	214.98	213.33	213.33	366
2021-02-10	213.45	214.98	213.45	214.98	6,486
2021-02-09	210.83	213.45	210.83	213.45	1,979
2021-02-08	212.40	212.40	210.83	210.83	2,552
2021-02-05	211.83	212.40	211.83	212.40	992
2021-02-04	209.59	211.83	209.59	211.83	2,036
2021-02-03	212.25	212.25	209.59	209.59	2,915
2021-02-02	208.01	212.25	208.01	212.25	1,465
2021-02-01	207.73	208.01	207.73	208.01	1,875
2021-01-29	207.77	207.77	207.73	207.73	1,549
2021-01-28	209.69	209.69	207.77	207.77	4,755
2021-01-27	213.50	213.50	209.69	209.69	1,429
2021-01-26	212.28	213.50	212.28	213.50	2,217
2021-01-25	212.43	212.43	212.28	212.28	1,563
2021-01-22	214.35	214.35	212.43	212.43	2,034
2021-01-21	211.45	214.35	211.45	214.35	116,265
2021-01-20	207.97	211.45	207.97	211.45	2,009
2021-01-19	210.65	210.65	207.97	207.97	2,768
2021-01-18	209.50	210.65	209.50	210.65	0
2021-01-15	211.88	211.88	209.50	209.50	766
2021-01-14	211.60	211.88	211.60	211.88	336
2021-01-13	211.85	211.85	211.60	211.60	279
2021-01-12	214.80	214.80	211.85	211.85	942
2021-01-11	214.60	214.80	214.60	214.80	836
2021-01-08	212.30	214.60	212.30	214.60	1,736
2021-01-07	211.03	212.30	211.03	212.30	4,530
2021-01-06	210.53	211.03	210.53	211.03	1,540
2021-01-05	209.15	210.53	209.15	210.53	3,454
2021-01-04	212.43	212.43	209.15	209.15	3,000
2020-12-31	212.43	212.43	212.43	212.43	1,581
2020-12-30	213.80	213.80	212.43	212.43	1,125
2020-12-29	211.95	213.80	211.95	213.80	5,057
2020-12-24	211.95	211.95	211.95	211.95	561
2020-12-23	212.05	212.05	211.95	211.95	548
2020-12-22	210.85	212.05	210.85	212.05	1,997
2020-12-21	214.53	214.53	210.85	210.85	1,267
2020-12-18	214.15	214.53	214.15	214.53	1,241
2020-12-17	215.28	215.28	214.15	214.15	930
2020-12-16	214.75	215.28	214.75	215.28	1,346
2020-12-15	212.95	214.75	212.95	214.75	2,125
2020-12-14	206.95	212.95	206.95	212.95	3,912
2020-12-11	207.63	207.63	206.95	206.95	2,092
2020-12-10	208.08	208.08	207.63	207.63	1,726
2020-12-09	208.23	208.23	208.08	208.08	3,066
2020-12-08	208.08	208.23	208.08	208.23	5,233
2020-12-07	211.60	211.60	208.08	208.08	14,400
2020-12-04	212.88	212.88	211.60	211.60	1,208
2020-12-03	209.35	212.88	209.35	212.88	2,084
2020-12-02	216.70	216.70	209.35	209.35	34,297
2020-12-01	214.98	216.70	214.98	216.70	1,414
2020-11-30	218.50	218.50	214.98	214.98	2,384
2020-11-27	220.03	220.03	218.50	218.50	1,330
2020-11-26	218.73	220.03	218.73	220.03	0
2020-11-25	219.93	219.93	218.73	218.73	1,821
2020-11-24	215.20	219.93	215.20	219.93	2,044
2020-11-23	214.75	215.20	214.75	215.20	1,628
2020-11-20	214.23	214.75	214.23	214.75	1,557
2020-11-19	217.38	217.38	214.23	214.23	1,302
2020-11-18	214.90	217.38	214.90	217.38	1,854
2020-11-17	214.83	214.90	214.83	214.90	744
2020-11-16	213.10	214.83	213.10	214.83	2,041
2020-11-13	213.85	213.85	213.10	213.10	1,053
2020-11-12	217.83	217.83	213.85	213.85	1,598
2020-11-11	212.20	217.83	212.20	217.83	2,090
2020-11-10	211.00	212.20	211.00	212.20	2,249
2020-11-09	215.50	215.50	211.00	211.00	4,382
2020-11-06	216.63	216.63	215.50	215.50	742
2020-11-05	218.65	218.65	216.63	216.63	1,429
2020-11-04	217.08	218.65	217.08	218.65	2,139
2020-11-03	213.55	217.08	213.55	217.08	875
2020-11-02	212.95	213.55	212.95	213.55	538
2020-10-30	215.20	215.20	212.95	212.95	855
2020-10-29	216.63	216.63	215.20	215.20	719
2020-10-28	223.53	223.53	216.63	216.63	2,175
2020-10-27	222.63	223.53	222.63	223.53	659
2020-10-26	228.63	228.63	222.63	222.63	3,020
2020-10-23	228.40	228.63	228.40	228.63	972
2020-10-22	227.80	228.40	227.80	228.40	883
2020-10-21	227.88	227.88	227.80	227.80	289
2020-10-20	229.00	229.00	227.88	227.88	1,547
2020-10-16	228.18	230.28	228.18	230.28	3,746
2020-10-15	228.70	228.70	228.18	228.18	493
2020-10-14	232.60	232.60	228.70	228.70	2,332
2020-10-13	230.33	232.60	230.33	232.60	2,666
2020-10-12	230.58	230.58	230.33	230.33	1,892
2020-10-09	230.55	230.58	230.55	230.58	2,389
2020-10-08	232.35	232.35	230.55	230.55	2,663
2020-10-07	232.38	232.38	232.35	232.35	2,629
2020-10-06	225.65	232.38	225.65	232.38	2,193
2020-10-05	221.13	225.65	221.13	225.65	4,828
2020-10-02	221.20	221.20	221.13	221.13	1,508
2020-10-01	221.30	221.30	221.20	221.20	845
2020-09-30	219.73	221.30	219.73	221.30	691
2020-09-29	220.43	220.43	219.73	219.73	996
2020-09-28	221.60	221.60	220.43	220.43	940
2020-09-25	220.60	221.60	220.60	221.60	2,753
2020-09-24	218.23	220.60	218.23	220.60	568
2020-09-23	220.40	220.40	218.23	218.23	226
2020-09-22	219.00	220.40	219.00	220.40	706
2020-09-21	227.65	227.65	219.00	219.00	1,416
2020-09-18	222.18	227.65	222.18	227.65	646
2020-09-17	229.80	229.80	222.18	222.18	1,979
2020-09-16	227.93	229.80	227.93	229.80	2,610
2020-09-15	226.08	227.93	226.08	227.93	2,371
2020-09-14	223.13	226.08	223.13	226.08	2,752
2020-09-11	223.65	223.65	223.13	223.13	1,799
2020-09-10	222.43	222.43	222.43	222.43	997
2020-09-09	220.45	222.43	220.45	222.43	871
2020-09-08	213.85	220.45	213.85	220.45	1,228
2020-09-07	211.88	213.85	211.88	213.85	0
2020-09-04	219.20	219.20	211.88	211.88	1,345
2020-09-03	220.83	220.83	219.20	219.20	1,345
2020-09-02	216.10	220.83	216.10	220.83	1,266
2020-09-01	214.30	216.10	214.30	216.10	1,094
2020-08-28	214.25	214.30	214.25	214.30	2,039
2020-08-27	218.05	218.05	214.25	214.25	2,691
2020-08-26	218.68	218.68	218.05	218.05	4,234
2020-08-25	213.13	218.68	213.13	218.68	1,162
2020-08-24	215.85	215.85	213.13	213.13	5,962
2020-08-21	214.88	215.85	214.88	215.85	327
2020-08-20	214.88	214.88	214.88	214.88	457
2020-08-19	209.35	214.88	209.35	214.88	611
2020-08-18	213.63	213.63	209.35	209.35	2,336
2020-08-17	211.58	213.63	211.58	213.63	1,923
2020-08-14	211.60	211.60	211.58	211.58	503
2020-08-13	211.20	211.60	211.20	211.60	605
2020-08-12	210.35	211.20	210.35	211.20	234
2020-08-11	203.98	210.35	203.98	210.35	1,055
2020-08-10	204.45	204.45	203.98	203.98	752
2020-08-07	202.73	204.45	202.73	204.45	1,034
2020-08-06	203.82	203.82	202.73	202.73	5,240
2020-08-05	203.05	203.82	203.05	203.82	869
2020-08-04	194.08	203.05	194.08	203.05	569
2020-08-03	192.73	194.08	192.73	194.08	1,078
2020-07-31	195.34	195.34	192.73	192.73	32,451
2020-07-30	197.70	197.70	197.70	197.70	0
2020-07-29	196.97	197.70	196.97	197.70	1,536
2020-07-28	206.50	206.50	196.97	196.97	6,050
2020-07-27	201.71	206.50	201.71	206.50	2,646
2020-07-24	198.49	201.71	198.49	201.71	785
2020-07-23	203.13	203.13	198.49	198.49	1,098
2020-07-22	194.59	203.13	194.59	203.13	4,620
2020-07-21	194.97	194.97	194.59	194.59	1,101
2020-07-20	195.73	195.73	195.73	195.73	337
2020-07-17	195.79	195.79	195.73	195.73	892
2020-07-16	192.14	195.79	192.14	195.79	642
2020-07-15	189.38	192.14	189.38	192.14	956
2020-07-14	188.47	189.38	188.47	189.38	2,242
2020-07-13	184.68	188.47	184.68	188.47	1,946
2020-07-10	183.32	184.68	183.32	184.68	864
2020-07-09	185.61	185.61	183.32	183.32	590
2020-07-08	187.30	187.30	185.61	185.61	2,045
2020-07-07	185.68	187.30	185.68	187.30	648
2020-07-06	183.66	185.68	183.66	185.68	14,544
2020-07-03	184.41	184.41	183.66	183.66	0
2020-07-02	183.94	184.41	183.94	184.41	3,829
2020-07-01	183.67	183.94	183.67	183.94	673
2020-06-30	181.81	181.81	181.81	181.81	596
2020-06-29	180.62	180.62	180.62	180.62	431
2020-06-26	184.77	184.77	184.77	184.77	213
2020-06-25	182.86	182.86	182.86	182.86	4,530
2020-06-24	187.82	187.82	187.82	187.82	1,204
2020-06-23	186.67	187.82	186.67	187.82	225
2020-06-22	190.69	190.69	186.67	186.67	700
2020-06-19	189.13	190.69	189.13	190.69	1,253
2020-06-18	190.99	190.99	189.13	189.13	27,457
2020-06-17	190.84	190.84	190.84	190.84	5,835
2020-06-16	186.70	190.84	186.70	190.84	75,991
2020-06-15	186.79	186.79	186.70	186.70	1,252
2020-06-12	189.22	189.22	186.79	186.79	1,542
2020-06-11	196.24	196.24	189.22	189.22	3,621
2020-06-10	200.78	200.78	196.24	196.24	7,668
2020-06-09	200.07	200.78	200.07	200.78	4,759
2020-06-08	199.36	200.07	199.36	200.07	1,843
2020-06-05	192.46	199.36	192.46	199.36	4,237
2020-06-04	193.36	193.36	192.46	192.46	2,879
2020-06-03	186.76	193.36	186.76	193.36	3,448
2020-06-02	186.61	186.76	186.61	186.76	1,362
2020-06-01	187.69	187.69	186.61	186.61	1,495
2020-05-29	189.13	189.13	189.13	189.13	1,025
2020-05-28	187.25	189.13	187.25	189.13	2,905
2020-05-27	188.65	188.65	188.65	188.65	3,442
2020-05-26	183.61	188.65	183.61	188.65	4,576
2020-05-22	182.62	182.62	182.62	182.62	2,671
2020-05-21	184.18	184.18	182.62	182.62	2,449
2020-05-20	180.79	184.18	180.79	184.18	2,034
2020-05-19	179.80	180.79	179.80	180.79	926
2020-05-18	172.77	179.80	172.77	179.80	3,667
2020-05-15	170.29	172.77	170.29	172.77	692
2020-05-14	174.56	174.56	170.29	170.29	3,123
2020-05-13	181.21	181.21	174.56	174.56	3,711
2020-05-12	180.28	181.21	180.28	181.21	16,148
2020-05-11	180.67	180.67	180.28	180.28	1,317
2020-05-07	179.86	180.67	179.86	180.67	2,598
2020-05-06	181.24	181.24	179.86	179.86	2,881
2020-05-05	181.00	181.24	181.00	181.24	2,870
2020-05-04	183.29	183.29	181.00	181.00	1,737
2020-05-01	183.19	183.29	183.19	183.29	2,536
2020-04-30	188.80	188.80	188.80	188.80	1,484
2020-04-29	187.75	188.80	187.75	188.80	4,097
2020-04-28	186.92	186.92	186.92	186.92	2,598
2020-04-27	181.48	186.92	181.48	186.92	2,215
2020-04-24	184.54	184.54	181.48	181.48	1,924
2020-04-23	183.58	184.54	183.58	184.54	1,822
2020-04-22	176.86	176.86	176.86	176.86	2,442
2020-04-21	184.90	184.90	176.86	176.86	4,727
2020-04-20	181.36	184.90	181.36	184.90	4,925
2020-04-17	176.20	181.36	176.20	181.36	3,282
2020-04-16	177.55	177.55	176.20	176.20	3,552
2020-04-15	182.83	182.83	177.55	177.55	5,334
2020-04-14	183.17	183.17	183.17	183.17	2,666
2020-04-09	177.85	183.17	177.85	183.17	4,168
2020-04-08	178.15	178.15	177.85	177.85	8,056
2020-04-07	170.56	170.56	170.56	170.56	7,305
2020-04-06	159.31	159.31	159.31	159.31	2,425
2020-04-03	158.89	158.89	158.89	158.89	0
2020-04-03	158.89	159.31	158.89	159.31	4,006
2020-04-02	159.51	158.89	158.89	158.89	3,004
2020-04-02	159.51	159.51	159.51	159.51	1,223
2020-04-01	167.55	159.51	159.51	159.51	3,557
2020-04-01	167.55	167.55	167.55	167.55	2,135
2020-03-31	169.37	169.37	169.37	169.37	1,894
2020-03-30	164.93	164.93	164.93	164.93	1,996
2020-03-27	169.15	169.15	169.15	169.15	5,441
2020-03-26	168.11	168.11	168.11	168.11	3,554
2020-03-25	157.90	157.90	157.90	157.90	6,291
2020-03-24	140.00	140.00	140.00	142.66	6,168
2020-03-23	152.92	152.92	152.92	152.92	0
2020-03-20	155.52	155.52	155.52	145.48	50
2020-03-19	133.56	133.56	133.56	133.43	256,923
2020-03-18	148.46	148.46	148.46	148.46	0
2020-03-17	149.74	152.48	149.48	157.04	8,693
2020-03-16	168.23	168.23	168.23	168.23	7,442
2020-03-13	171.14	171.14	171.14	171.14	933
2020-03-12	191.13	191.13	191.13	191.13	0
2020-03-11	191.49	191.49	191.49	191.49	4,335
2020-03-10	188.88	188.88	188.88	188.88	4,318
2020-03-09	194.80	194.80	194.80	194.80	7,183
2020-03-06	202.93	202.93	194.80	194.80	1,332
2020-03-05	202.23	202.23	202.23	202.23	10,494
2020-03-04	199.43	199.43	199.43	199.43	1,502
2020-03-03	196.93	196.93	196.93	196.93	14,956
2020-03-02	191.19	191.19	191.19	191.19	3,314
2020-02-28	207.95	207.95	207.95	206.38	2,375
2020-02-27	214.00	214.00	214.00	214.00	3,344
2020-02-26	214.45	214.45	214.45	214.45	4,966
2020-02-25	214.90	214.90	214.90	214.90	812
2020-02-24	210.85	210.85	209.20	216.08	4,139
2020-02-21	213.98	216.08	213.98	216.08	579
2020-02-20	216.53	216.53	213.98	213.98	639
2020-02-19	215.73	216.53	215.73	216.53	10,276
2020-02-18	217.18	217.18	215.73	215.73	5,200
2020-02-17	217.35	217.35	217.18	217.18	0
2020-02-14	217.15	217.35	217.15	217.35	165,410
2020-02-13	216.45	217.15	216.45	217.15	3,432
2020-02-12	214.75	216.45	214.75	216.45	400
2020-02-11	212.15	214.75	212.15	214.75	2,949
2020-02-10	211.98	212.15	211.98	212.15	277
2020-02-07	213.58	213.58	211.98	211.98	733
2020-02-06	213.63	213.63	213.58	213.58	806
2020-02-05	215.53	215.53	213.63	213.63	415
2020-02-04	215.80	215.80	215.53	215.53	3,682
2020-02-03	215.05	215.80	215.05	215.80	1,129
2020-01-31	215.65	215.65	215.65	215.65	853
2020-01-30	215.68	215.68	215.65	215.65	2,535
2020-01-29	213.60	213.60	213.60	215.68	4,471
2020-01-28	209.33	211.78	209.33	211.78	1,616
2020-01-27	212.45	212.45	209.33	209.33	3,926
2020-01-24	211.98	212.45	211.98	212.45	7,978
2020-01-23	212.18	212.18	211.98	211.98	801
2020-01-22	211.30	212.18	211.30	212.18	3,561
2020-01-21	212.33	212.33	211.30	211.30	1,983
2020-01-20	212.43	212.43	212.33	212.33	123,872
2020-01-17	210.53	212.43	210.53	212.43	2,577
2020-01-16	209.33	210.53	209.33	210.53	3,505
2020-01-15	207.05	209.33	207.05	209.33	1,387
2020-01-14	206.80	207.05	206.80	207.05	1,776
2020-01-13	208.30	208.30	206.80	206.80	1,826
2020-01-10	209.00	209.00	208.30	208.30	1,314
2020-01-09	204.75	209.00	204.75	209.00	8,859
2020-01-08	201.45	204.75	201.45	204.75	136,388
2020-01-07	202.10	202.10	201.45	201.45	590
2020-01-06	200.00	202.10	200.00	202.10	9,921
2020-01-03	199.23	200.00	199.23	200.00	3,765
2020-01-02	196.62	199.23	196.62	199.23	2,338
2019-12-31	196.54	196.62	196.54	196.62	149
2019-12-30	197.74	197.74	196.54	196.54	593
2019-12-27	196.13	197.74	196.13	197.74	1,777
2019-12-24	197.05	197.05	196.13	196.13	613
2019-12-23	196.97	197.05	196.97	197.05	1,668
2019-12-20	196.96	196.97	196.96	196.97	2,328
2019-12-19	194.95	196.96	194.95	196.96	1,230
2019-12-18	197.94	197.94	194.95	194.95	1,504
2019-12-17	196.83	197.94	196.83	197.94	1,212
2019-12-16	196.12	196.83	196.12	196.83	1,966
2019-12-13	196.39	196.39	196.12	196.12	702
2019-12-12	196.82	196.88	196.82	196.39	1,470
2019-12-11	194.70	194.70	194.70	194.90	548
2019-12-10	194.68	195.04	194.68	195.04	1,146
2019-12-09	195.58	195.58	194.68	194.68	853
2019-12-06	193.66	193.66	193.66	193.66	31
2019-12-05	193.42	193.42	193.42	193.42	115,429
2019-12-04	193.84	193.84	193.84	193.42	1,489
2019-12-03	192.86	192.86	192.86	192.94	1,749
2019-12-02	194.95	194.95	194.74	194.74	1,101
2019-11-29	196.17	196.17	194.95	194.95	1,301
2019-11-28	196.36	196.36	196.17	196.17	0
2019-11-27	193.12	196.36	193.12	196.36	3,846
2019-11-26	192.16	193.12	192.16	193.12	623
2019-11-25	193.30	193.30	192.16	192.16	636
2019-11-22	193.48	193.48	193.30	193.30	1,718
2019-11-21	194.14	194.62	194.14	193.48	356
2019-11-20	193.54	194.05	193.54	194.05	391
2019-11-19	195.61	195.61	193.54	193.54	1,706
2019-11-18	193.75	195.61	193.75	195.61	1,661
2019-11-15	193.69	193.75	193.69	193.75	1,002
2019-11-14	194.17	194.17	193.69	193.69	1,426
2019-11-13	193.53	194.17	193.53	194.17	168,309
2019-11-12	193.06	193.53	193.06	193.53	1,251
2019-11-11	193.72	193.72	193.06	193.06	1,808
2019-11-08	193.18	193.72	193.18	193.72	2,652
2019-11-07	194.14	194.14	193.18	193.18	3,722
2019-11-06	193.54	193.54	193.54	194.14	5,256
2019-11-05	188.59	190.85	188.59	190.85	7,821
2019-11-04	188.66	188.66	188.66	188.59	8,525
2019-11-01	196.02	196.02	194.15	194.15	2,379
2019-10-31	194.09	196.02	194.09	196.02	732
2019-10-30	193.66	193.66	193.66	194.09	1,239
2019-10-29	192.98	192.98	192.98	192.98	1,455
2019-10-28	196.17	196.17	192.98	192.98	3,560
2019-10-25	197.64	197.64	196.17	196.17	1,716
2019-10-24	199.79	199.79	197.64	197.64	8,299
2019-10-23	202.83	202.83	199.79	199.79	3,578
2019-10-22	211.20	211.20	211.20	202.83	6,407
2019-10-21	208.25	211.80	208.25	209.20	399
2019-10-18	208.50	210.85	204.97	208.25	2,107
2019-10-17	208.60	209.97	208.21	208.50	768
2019-10-16	207.23	208.60	206.30	208.60	3,465
2019-10-15	209.33	209.53	207.23	207.23	6,240
2019-10-14	209.01	209.65	198.56	209.33	252
2019-10-11	212.73	212.73	201.80	212.05	2,039
2019-10-10	211.73	212.58	201.15	212.50	1,875
2019-10-09	211.73	211.98	201.15	211.90	1,085
2019-10-08	210.58	211.00	200.05	210.68	903
2019-10-07	210.10	211.95	199.60	211.95	735
2019-10-04	208.73	211.35	198.30	210.88	1,976
2019-10-03	207.62	208.03	197.24	208.03	1,747

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