Applied Materia Share History

Applied Materia Share Price history. The following table shows end-of-day data 0R1A historical share prices for Applied Materia, 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.

0R1A.L
Share Price 0R1A.L
Charts 0R1A.L
Trades 0R1A.L
History Compare
0R1A.L 0R1A.L
Share News 0R1A.L
RNS 0R1A.L
Accounts

Date	Open	High	Low	Close	Volume
2024-05-01	195.91	196.30	186.12	194.74	7,216
2024-04-30	205.45	205.45	195.20	202.53	3,203
2024-04-29	204.83	204.83	194.60	204.00	1,992
2024-04-26	198.78	201.84	188.86	201.01	1,720
2024-04-25	193.98	198.61	184.30	194.89	2,278
2024-04-24	195.26	198.37	185.52	195.33	4,800
2024-04-23	189.29	191.62	179.84	191.62	4,202
2024-04-22	191.50	193.17	181.94	187.72	2,303
2024-04-19	192.36	193.49	182.76	191.66	4,786
2024-04-18	201.97	205.10	191.88	197.88	9,464
2024-04-17	206.02	207.51	195.74	202.38	6,517
2024-04-16	204.59	210.30	194.38	207.82	1,968
2024-04-15	209.15	213.93	198.70	212.28	5,889
2024-04-12	213.98	213.98	203.30	208.43	7,454
2024-04-11	208.93	210.15	198.50	209.21	7,210
2024-04-10	210.75	211.55	200.25	210.83	2,911
2024-04-09	209.60	211.50	199.14	210.13	2,591
2024-04-08	208.29	212.45	197.88	211.68	4,110
2024-04-05	203.50	208.21	193.34	207.59	3,462
2024-04-04	208.49	211.95	198.08	209.68	5,809
2024-04-03	205.41	208.59	195.16	208.31	2,500
2024-04-02	208.31	208.92	197.92	205.48	6,679
2024-04-01	205.34	205.34	205.34	205.34	0
2024-03-29	205.34	205.34	205.34	205.34	0
2024-03-28	211.40	211.40	200.85	205.34	6,863
2024-03-27	209.24	211.00	198.78	206.30	150,943
2024-03-26	211.05	211.05	200.50	208.70	5,998
2024-03-25	209.59	210.23	199.12	209.94	479,521
2024-03-22	209.68	211.50	199.20	209.16	376,718
2024-03-21	209.40	214.05	198.94	213.78	5,659
2024-03-20	201.01	201.51	190.96	201.06	2,539
2024-03-19	200.68	201.24	190.66	199.38	3,913
2024-03-18	201.50	202.27	191.44	201.40	10,982
2024-03-15	198.93	200.77	189.00	199.47	2,510
2024-03-14	202.53	202.93	192.40	200.80	5,055
2024-03-13	206.15	206.21	195.84	201.41	1,954
2024-03-12	204.00	207.26	193.80	200.19	2,017
2024-03-11	207.49	207.49	197.12	200.86	6,623
2024-03-08	212.03	213.65	201.45	209.38	2,191
2024-03-07	211.98	221.60	201.40	213.68	4,034
2024-03-06	207.73	210.60	197.36	210.25	3,868
2024-03-05	208.11	209.00	197.72	207.40	8,411
2024-03-04	211.28	212.13	200.75	211.80	3,868
2024-03-01	202.77	206.81	192.64	206.81	15,861
2024-02-29	197.35	199.93	187.50	199.16	102,944
2024-02-28	197.98	199.11	188.10	197.84	12,440
2024-02-27	203.39	204.11	193.22	202.74	269,389
2024-02-26	196.68	200.76	186.86	200.56	8,347
2024-02-23	199.78	200.29	189.80	198.58	5,260
2024-02-22	197.53	207.85	187.66	198.96	9,906
2024-02-21	188.54	188.54	179.12	188.47	8,275
2024-02-20	199.97	199.97	189.87	189.89	13,008
2024-02-19	199.15	200.39	199.15	200.06	1
2024-02-16	209.83	213.40	197.59	202.58	40,073
2024-02-15	186.14	188.43	176.84	187.80	4,198
2024-02-14	181.29	185.25	172.24	184.51	4,571
2024-02-13	185.32	200.29	176.06	181.73	5,274
2024-02-12	186.23	187.08	176.92	186.79	14,933
2024-02-09	174.64	181.72	165.92	181.47	6,827
2024-02-08	171.97	174.50	163.38	174.04	13,721
2024-02-07	168.77	171.75	160.34	171.29	2,783
2024-02-06	171.82	172.29	163.24	169.82	538,581
2024-02-05	167.87	169.56	159.48	168.84	6,173
2024-02-02	168.26	168.56	159.86	167.60	5,406
2024-02-01	164.92	166.31	156.68	165.25	14,580
2024-01-31	165.06	167.98	156.82	162.29	2,459
2024-01-30	168.04	169.00	159.64	167.45	89,942
2024-01-29	167.23	167.78	158.88	167.30	4,494
2024-01-26	168.05	176.50	159.66	168.69	4,748
2024-01-25	173.99	177.88	165.30	177.19	12,578
2024-01-24	168.89	173.67	160.46	173.53	14,446
2024-01-23	168.18	168.61	159.78	167.24	5,670
2024-01-22	168.64	171.62	160.22	168.31	7,646
2024-01-19	161.92	164.78	153.84	164.39	8,189
2024-01-18	152.90	158.27	145.26	158.27	11,662
2024-01-17	152.11	152.65	144.52	151.69	3,235
2024-01-16	149.84	152.82	142.36	152.57	143,698
2024-01-15	151.11	151.49	151.11	151.19	0
2024-01-12	151.84	155.27	144.26	151.39	2,594
2024-01-11	150.67	155.25	143.14	149.97	3,387
2024-01-10	151.00	151.73	143.46	149.05	15,840
2024-01-09	151.08	151.16	143.54	149.75	1,655
2024-01-08	148.33	151.51	140.92	150.92	472,677
2024-01-05	148.58	150.43	141.16	149.57	1,860
2024-01-04	151.86	152.77	144.28	150.77	5,261
2024-01-03	153.82	154.39	146.14	151.91	9,237
2024-01-02	161.86	162.35	153.78	156.84	65,789
2024-01-01	162.77	162.77	162.77	162.77	0
2023-12-29	162.39	163.63	154.28	162.77	665
2023-12-28	164.50	164.90	156.28	164.21	55,513
2023-12-27	164.26	164.73	156.06	163.86	1,310
2023-12-26	161.09	161.09	161.09	161.09	0
2023-12-25	161.09	161.09	161.09	161.09	0
2023-12-22	161.06	161.18	153.02	161.09	1,920
2023-12-21	157.80	161.56	149.92	161.01	1,065
2023-12-20	162.89	162.89	154.76	160.80	17,351
2023-12-19	160.28	161.20	152.28	160.92	5,049
2023-12-18	161.64	161.70	153.56	158.37	5,363
2023-12-15	162.28	169.88	154.18	162.55	3,723
2023-12-14	158.52	161.66	150.60	161.39	91,590
2023-12-13	157.67	157.88	149.80	156.74	2,206
2023-12-12	155.04	157.75	147.30	157.74	5,787
2023-12-11	147.23	154.86	139.88	154.86	10,540
2023-12-08	147.51	148.23	140.14	147.29	4,126
2023-12-07	144.56	145.87	137.34	145.25	2,026
2023-12-06	146.98	147.69	139.64	147.01	3,430
2023-12-05	146.50	147.53	139.18	147.03	2,290
2023-12-04	150.45	150.94	142.94	146.74	544,076
2023-12-01	149.37	150.55	141.92	150.55	540,583
2023-11-30	149.80	150.08	142.32	147.65	4,418
2023-11-29	148.02	151.81	140.62	151.00	1,589
2023-11-28	150.24	150.68	142.74	149.89	4,236
2023-11-27	149.36	150.32	141.90	150.32	369,824
2023-11-24	149.89	150.02	142.40	149.70	2,736
2023-11-23	149.38	149.71	149.09	149.71	0
2023-11-22	149.06	152.79	141.62	149.50	6,387
2023-11-21	152.62	152.64	145.00	149.70	2,921
2023-11-20	147.84	149.29	140.46	149.29	4,882
2023-11-17	143.65	147.30	136.48	146.61	28,520
2023-11-16	155.04	157.40	147.30	156.66	8,288
2023-11-15	154.88	155.65	147.14	155.65	33,289
2023-11-14	150.24	158.14	142.74	153.03	5,022
2023-11-13	150.33	150.33	142.82	149.52	4,344
2023-11-10	143.51	146.91	136.34	146.91	4,869
2023-11-09	144.20	145.86	137.00	145.86	1,987
2023-11-08	141.36	143.18	134.30	143.18	2,630
2023-11-07	140.09	141.22	133.10	141.02	2,756
2023-11-06	139.97	140.79	132.98	140.43	110,611
2023-11-03	138.40	141.29	131.48	140.61	5,003
2023-11-02	135.55	138.10	128.78	137.69	4,986
2023-11-01	131.49	133.79	124.92	133.53	4,153
2023-10-31	130.80	131.84	124.26	131.44	4,332
2023-10-30	130.69	132.68	124.16	132.84	8,214
2023-10-27	131.74	133.05	125.16	132.84	2,743
2023-10-26	128.07	133.70	121.68	132.48	4,164
2023-10-25	134.16	134.16	127.46	132.25	5,952
2023-10-24	135.53	135.56	128.76	134.55	5,241
2023-10-23	134.54	134.54	127.82	134.22	3,148
2023-10-20	133.53	136.02	126.86	134.95	30,711
2023-10-19	137.97	144.86	130.84	141.59	8,331
2023-10-18	141.08	141.60	134.04	141.59	15,011
2023-10-17	141.11	141.55	134.06	140.04	4,295
2023-10-16	141.36	141.78	134.30	141.08	3,436
2023-10-13	144.74	148.40	137.52	142.99	13,831
2023-10-12	142.75	148.05	135.62	147.72	7,479
2023-10-11	141.61	142.15	134.54	141.75	2,063
2023-10-10	140.35	142.11	133.34	142.11	5,486
2023-10-09	138.62	139.26	131.70	138.79	4,358
2023-10-06	139.27	139.71	132.32	138.33	2,989
2023-10-05	139.00	148.45	132.06	138.98	2,153
2023-10-04	135.02	138.00	128.28	137.89	3,384
2023-10-03	139.32	139.64	132.36	137.39	26,310
2023-10-02	139.71	140.52	132.74	140.52	2,206
2023-09-29	138.54	140.46	131.62	139.46	24,231
2023-09-28	134.54	137.24	127.82	137.24	2,359
2023-09-27	134.72	135.34	128.00	135.00	14,521
2023-09-26	135.18	136.41	128.44	134.82	3,075
2023-09-25	136.45	137.33	129.64	135.85	229,396
2023-09-22	135.38	138.06	128.62	137.94	3,250
2023-09-21	136.73	136.87	129.90	135.85	7,797
2023-09-20	137.86	139.47	130.98	138.68	1,676
2023-09-19	140.34	140.80	133.34	138.34	2,511
2023-09-18	139.10	140.14	132.16	139.92	10,283
2023-09-15	145.73	145.73	138.14	138.18	13,292
2023-09-14	145.07	145.83	137.82	145.23	2,448
2023-09-13	143.29	152.76	136.14	146.49	1,234
2023-09-12	146.47	146.47	139.16	144.91	8,533
2023-09-11	148.20	149.22	140.80	145.86	7,393
2023-09-08	148.34	148.92	140.94	146.92	1,276
2023-09-07	152.39	152.39	144.78	146.57	5,240
2023-09-06	153.69	153.94	146.02	152.89	6,936
2023-09-05	153.59	153.88	145.92	153.88	20,127
2023-09-04	153.78	154.19	153.63	153.97	0
2023-09-01	152.41	153.45	144.80	153.22	2,876
2023-08-31	151.16	152.76	143.62	152.55	12,451
2023-08-30	150.37	150.37	142.86	149.38	2,978
2023-08-29	145.36	148.30	138.10	148.30	6,606
2023-08-28	141.70	141.70	141.70	141.70	0
2023-08-25	141.95	144.27	134.86	141.70	216,652
2023-08-24	151.04	151.48	143.50	145.55	4,115
2023-08-23	148.41	150.10	141.00	147.39	4,486
2023-08-22	148.94	150.20	141.50	149.83	2,270
2023-08-21	142.85	145.86	135.72	145.00	3,680
2023-08-18	141.44	142.14	134.38	139.60	5,503
2023-08-17	138.03	138.79	131.14	137.90	3,114
2023-08-16	139.97	141.24	132.98	140.08	31,624
2023-08-15	142.41	142.41	135.30	140.99	782
2023-08-14	138.20	139.64	131.30	139.64	13,525
2023-08-11	144.66	144.66	137.44	141.00	444,586
2023-08-10	145.93	147.52	138.64	146.61	12,609
2023-08-09	148.66	148.73	141.24	147.34	24,448
2023-08-08	149.57	149.81	142.10	147.31	748,790
2023-08-07	146.18	149.61	138.88	149.29	50,533
2023-08-04	146.92	148.98	139.58	147.51	11,074
2023-08-03	147.17	147.17	139.82	146.47	1,501
2023-08-02	151.23	151.23	143.68	148.26	1,186,579
2023-08-01	151.23	151.25	143.68	151.05	782
2023-07-31	151.11	152.76	143.56	152.22	3,632
2023-07-28	147.55	151.28	140.18	151.28	8,603
2023-07-27	142.35	149.94	135.24	148.40	26,052
2023-07-26	140.10	140.21	133.10	137.71	12,544
2023-07-25	138.26	140.70	131.36	140.70	4,369
2023-07-24	136.50	138.37	129.68	137.93	2,790
2023-07-21	134.45	136.58	127.74	136.58	2,471
2023-07-20	139.71	140.68	132.74	136.33	10,105
2023-07-19	144.53	144.96	137.32	142.18	3,484
2023-07-18	145.63	145.66	138.36	143.22	1,647
2023-07-17	142.64	144.19	135.52	144.19	2,290
2023-07-14	142.60	144.44	135.48	144.23	3,175
2023-07-13	139.08	142.73	132.14	142.39	127,282
2023-07-12	137.69	139.13	130.82	138.53	2,326
2023-07-11	141.08	141.38	134.04	136.10	6,360
2023-07-10	138.26	141.29	131.36	141.29	3,178
2023-07-07	140.45	141.43	133.44	141.43	3,111
2023-07-06	141.93	141.93	134.84	139.77	3,943
2023-07-05	144.71	144.71	137.48	143.73	28,847
2023-07-04	145.24	145.53	144.09	144.97	0
2023-07-03	144.58	144.70	137.36	143.78	108,142
2023-06-30	144.43	145.25	137.22	144.48	5,098
2023-06-29	145.29	145.65	138.04	145.08	3,252
2023-06-28	145.48	145.48	138.22	143.38	25,242
2023-06-27	140.33	141.86	133.32	141.86	5,893
2023-06-26	136.20	140.47	129.40	139.99	4,274
2023-06-23	138.33	138.36	131.42	135.64	53,376
2023-06-22	135.34	138.63	128.58	138.06	2,304
2023-06-21	138.22	138.71	131.32	136.48	3,443
2023-06-20	137.59	139.53	130.72	138.48	5,248
2023-06-19	139.13	139.13	138.29	138.57	117
2023-06-16	139.46	140.64	132.50	139.84	583,465
2023-06-15	140.79	141.21	133.76	139.17	7,058
2023-06-14	141.10	142.12	133.03	140.51	48,862
2023-06-13	141.21	141.98	134.16	141.47	647,401
2023-06-12	136.47	138.14	129.66	137.95	5,319
2023-06-09	136.33	137.71	129.52	137.21	7,719
2023-06-08	134.34	136.08	127.64	135.53	1,163,988
2023-06-07	133.78	136.18	127.10	135.80	4,061
2023-06-06	132.88	134.26	126.24	134.06	4,776
2023-06-05	134.24	134.95	127.54	133.81	2,003
2023-06-02	135.19	135.46	128.44	133.91	3,491
2023-06-01	133.23	134.38	126.58	132.94	2,820
2023-05-31	136.08	136.62	129.28	133.00	4,936
2023-05-30	137.14	138.72	130.30	136.75	52,663
2023-05-29	133.66	133.66	133.66	133.66	0
2023-05-26	129.09	133.71	122.64	133.66	12,264
2023-05-25	124.73	127.76	118.50	127.75	25,983
2023-05-24	123.59	124.26	117.42	121.95	10,485
2023-05-23	127.11	127.11	120.76	125.45	3,495
2023-05-22	126.67	126.87	120.34	125.92	1,784
2023-05-19	128.25	128.25	121.84	126.51	12,708
2023-05-18	125.38	131.17	119.12	131.17	11,543
2023-05-17	121.23	124.79	115.18	124.79	7,912
2023-05-16	120.92	122.75	114.88	122.75	4,401
2023-05-15	117.02	118.25	111.18	118.25	4,126
2023-05-12	115.80	116.88	110.02	116.45	53,856
2023-05-11	115.66	115.97	109.88	114.80	1,029
2023-05-10	114.01	115.47	108.32	115.32	1,308,834
2023-05-09	115.77	116.04	110.00	113.42	262,261
2023-05-08	114.10	114.10	114.10	114.10	0
2023-05-05	113.08	114.10	107.44	114.10	1,608
2023-05-04	113.14	114.00	107.50	112.84	3,419
2023-05-03	112.10	113.46	106.50	112.93	947
2023-05-02	112.96	113.50	107.32	111.37	3,840
2023-05-01	112.08	112.08	112.08	112.08	0
2023-04-28	111.49	112.53	105.92	112.08	2,475
2023-04-27	110.69	111.87	105.16	110.10	1,897
2023-04-26	110.98	112.06	105.44	110.58	2,024
2023-04-25	113.21	113.61	107.56	112.91	3,537
2023-04-24	112.95	113.49	107.32	112.92	2,183
2023-04-21	114.18	115.09	108.48	113.89	3,720
2023-04-20	110.45	115.06	104.94	114.34	6,227
2023-04-19	110.14	110.15	104.64	109.93	3,105
2023-04-18	111.95	113.44	106.36	112.37	1,825
2023-04-17	112.62	113.23	107.00	109.89	2,378
2023-04-14	113.19	114.91	107.54	113.74	1,246
2023-04-13	113.75	114.37	108.08	112.81	7,770
2023-04-12	116.27	118.07	110.46	115.12	3,730
2023-04-11	116.33	117.54	110.52	117.06	132,928
2023-04-10	114.90	114.90	114.90	114.90	0
2023-04-07	114.90	114.90	114.90	114.90	0
2023-04-06	115.55	116.42	109.78	114.90	3,512
2023-04-05	120.20	120.25	114.20	116.63	4,346
2023-04-04	122.48	122.88	116.36	120.66	200,751
2023-04-03	122.01	122.46	115.92	121.26	369,130
2023-03-31	121.86	122.48	115.78	121.75	4,973
2023-03-30	120.04	122.77	114.04	122.68	3,907
2023-03-29	117.59	119.25	111.72	118.98	6,803
2023-03-28	119.43	119.43	113.46	117.43	3,899
2023-03-27	119.80	120.77	113.82	119.08	2,186
2023-03-24	123.36	123.36	117.20	118.93	3,891
2023-03-23	120.02	124.22	114.02	123.87	17,414
2023-03-22	118.18	121.58	112.28	120.72	18,930
2023-03-21	124.44	124.92	118.22	119.86	6,753
2023-03-20	121.20	123.50	115.14	123.08	3,840
2023-03-17	122.04	124.06	115.94	122.34	127,308
2023-03-16	118.77	121.61	112.84	121.05	11,209
2023-03-15	118.61	121.02	112.68	116.26	2,989
2023-03-14	115.89	120.21	110.10	119.73	3,925
2023-03-13	116.75	116.75	110.92	114.85	403,988
2023-03-10	116.68	117.81	110.86	116.95	4,349
2023-03-09	118.07	120.13	112.18	120.01	459,697
2023-03-08	116.34	118.66	110.54	118.56	399,687
2023-03-07	118.71	119.08	112.78	116.73	4,118
2023-03-06	119.44	121.10	113.48	120.94	39,451
2023-03-03	117.82	119.09	111.94	117.37	403,389
2023-03-02	115.99	116.67	110.20	114.84	405,485
2023-03-01	119.65	119.68	113.68	118.05	5,996
2023-02-28	111.71	117.57	106.14	116.93	1,384,444
2023-02-27	111.96	113.00	106.38	112.42	2,180
2023-02-24	112.24	112.54	106.64	110.73	403,350
2023-02-23	113.29	113.85	107.64	111.23	418,407
2023-02-22	111.42	112.07	105.86	110.77	2,431
2023-02-21	115.31	118.84	109.56	113.53	2,912
2023-02-20	115.49	116.22	115.35	115.53	0
2023-02-17	116.20	118.28	110.40	114.97	2,277
2023-02-16	120.14	120.14	114.14	117.15	3,223
2023-02-15	116.68	117.74	110.31	117.39	1,776
2023-02-14	116.51	117.83	110.70	116.59	1,193
2023-02-13	114.61	116.37	108.88	116.14	4,165
2023-02-10	116.29	116.70	110.48	113.94	1,418
2023-02-09	116.70	118.84	110.88	117.83	2,511
2023-02-08	120.60	120.81	114.58	117.04	759,695
2023-02-07	117.76	118.10	111.88	117.76	935
2023-02-06	119.14	119.38	112.30	119.17	2,179
2023-02-03	123.40	124.98	117.24	122.91	2,219
2023-02-02	119.17	122.40	113.22	122.40	3,904
2023-02-01	110.79	114.70	105.26	114.70	120,708
2023-01-31	108.18	109.81	102.78	109.67	675
2023-01-30	111.53	111.53	105.96	109.54	1,404
2023-01-27	113.46	113.72	107.80	111.34	2,694
2023-01-26	113.33	113.78	107.68	113.11	2,751
2023-01-25	113.27	114.94	107.62	110.53	2,510
2023-01-24	114.05	114.05	108.36	113.59	484,718
2023-01-23	107.80	112.32	102.42	112.08	8,214
2023-01-20	106.79	107.25	101.46	107.25	618
2023-01-19	108.73	109.48	103.30	107.16	3,511
2023-01-18	110.05	111.83	104.56	111.03	3,189
2023-01-17	109.50	110.08	104.04	108.27	11,006
2023-01-16	109.81	109.81	109.49	109.79	0
2023-01-13	110.29	110.29	104.78	108.85	1,098
2023-01-12	110.01	111.63	104.52	109.89	1,567
2023-01-11	107.00	108.35	101.66	108.35	2,089
2023-01-10	106.36	108.29	101.06	106.66	1,695
2023-01-09	104.36	107.85	99.15	107.84	6,163
2023-01-06	97.99	101.68	93.09	101.29	5,847
2023-01-05	98.20	105.59	93.30	98.12	4,222
2023-01-04	97.07	98.65	92.22	98.40	1,982
2023-01-03	98.26	99.18	93.35	97.89	2,151
2023-01-02	96.55	96.55	96.55	96.55	0
2022-12-30	96.48	96.77	91.66	96.55	89
2022-12-29	94.14	96.81	89.44	96.48	721
2022-12-28	95.44	95.56	90.68	94.29	1,835
2022-12-27	97.61	97.61	97.61	97.61	0
2022-12-26	97.61	97.61	97.61	97.61	0
2022-12-23	97.76	97.76	92.87	97.61	1,088
2022-12-22	103.93	104.20	97.91	98.03	6,181
2022-12-21	104.71	106.04	99.48	105.91	1,838
2022-12-20	103.26	103.93	98.10	103.55	1,179
2022-12-19	104.94	105.38	99.70	104.12	1,544
2022-12-16	104.28	105.29	99.07	104.84	1,498
2022-12-15	109.66	111.80	104.18	105.76	1,464
2022-12-14	112.20	112.41	106.60	112.14	1,686
2022-12-13	109.49	115.78	102.25	114.69	760,900
2022-12-12	107.09	107.79	101.74	107.78	4,346
2022-12-09	109.27	111.99	103.82	108.81	1,028
2022-12-08	106.12	109.36	100.82	108.84	1,060
2022-12-07	105.15	106.40	99.89	105.95	4,896
2022-12-06	106.56	106.75	101.24	105.92	425
2022-12-05	106.24	107.14	100.94	106.84	481
2022-12-02	106.58	106.85	101.26	105.50	268
2022-12-01	109.44	109.95	103.98	107.48	111,855
2022-11-30	103.44	104.90	98.27	103.24	393
2022-11-29	104.01	104.57	98.82	103.71	484,433
2022-11-28	105.00	107.74	99.76	104.68	14,717
2022-11-25	107.61	107.93	102.24	107.22	401
2022-11-24	107.83	107.96	107.71	107.88	0
2022-11-23	106.81	108.30	101.48	107.92	626
2022-11-22	104.98	105.05	99.74	104.90	19,406
2022-11-21	105.08	105.08	99.83	102.45	3,700
2022-11-18	107.44	109.11	102.08	105.85	4,735
2022-11-17	106.27	106.27	100.81	103.82	3,053
2022-11-16	110.91	110.91	104.77	105.54	771,904
2022-11-15	108.43	113.10	103.02	110.71	5,024
2022-11-14	110.20	110.37	104.70	108.84	2,648
2022-11-11	105.44	113.95	100.18	107.98	5,018
2022-11-10	93.76	101.30	89.07	101.12	110,652
2022-11-09	97.67	97.95	92.79	95.95	1,488
2022-11-08	94.71	98.15	89.98	97.82	3,742
2022-11-07	92.46	93.18	87.84	93.18	955
2022-11-04	86.96	90.85	82.61	90.29	753
2022-11-03	87.60	87.60	83.22	86.99	19,718
2022-11-02	89.78	91.54	85.29	90.93	2,230
2022-11-01	89.25	90.53	84.79	90.10	678
2022-10-31	89.00	89.25	84.55	88.37	855
2022-10-28	85.72	88.68	81.43	88.57	1,145
2022-10-27	88.84	89.27	84.40	88.27	36,030
2022-10-26	85.48	89.99	81.21	89.99	5,278
2022-10-25	85.11	87.95	80.86	87.78	2,426
2022-10-24	83.12	83.94	78.97	82.76	2,924
2022-10-21	77.97	82.33	74.07	80.79	5,670
2022-10-20	76.32	81.81	72.51	81.11	35,784
2022-10-19	75.95	77.44	72.16	75.96	10,563
2022-10-18	76.02	77.42	72.22	75.21	4,551
2022-10-17	75.47	77.67	71.70	75.89	2,696
2022-10-14	79.60	80.71	75.62	76.29	6,925
2022-10-13	75.26	80.33	71.27	79.51	12,556
2022-10-12	76.98	77.23	73.13	75.93	25,773
2022-10-11	78.64	87.41	74.71	76.95	9,068
2022-10-10	82.41	82.66	74.33	78.38	5,711
2022-10-07	87.08	88.32	79.10	83.33	31,806
2022-10-06	89.38	90.82	84.32	89.21	2,858
2022-10-05	88.83	89.11	82.86	87.20	4,446
2022-10-04	87.61	89.83	83.23	89.78	411,687
2022-10-03	81.64	85.66	77.56	85.57	4,708
2022-09-30	84.97	84.97	78.54	83.99	4,319
2022-09-29	85.39	85.53	79.54	83.76	14,916
2022-09-28	83.68	84.99	78.84	84.88	3,325
2022-09-27	83.96	84.82	79.76	84.31	35,908
2022-09-26	83.83	85.07	79.54	84.18	3,504
2022-09-23	84.58	84.85	78.99	83.43	26,369
2022-09-22	86.97	91.66	81.54	85.43	32,515
2022-09-21	87.84	89.48	83.45	89.35	19,536
2022-09-20	89.70	90.00	84.31	88.55	351,117
2022-09-19	88.35	88.35	88.35	88.35	0
2022-09-16	87.32	88.98	82.95	88.35	3,796
2022-09-15	90.55	90.82	84.93	89.20	3,277
2022-09-14	90.76	91.34	86.23	91.13	1,446
2022-09-13	96.81	97.42	87.03	91.46	10,194
2022-09-12	96.43	97.55	90.94	97.06	3,431
2022-09-09	94.33	96.13	89.61	96.02	6,047
2022-09-08	92.05	93.20	87.40	93.16	109,322
2022-09-07	90.13	91.20	85.63	91.09	431
2022-09-06	92.01	92.27	85.78	90.49	1,959
2022-09-05	91.28	92.40	86.72	91.43	0
2022-09-02	91.71	93.22	87.13	92.72	3,778
2022-09-01	114.29	114.29	85.85	90.44	5,240
2022-08-31	95.42	95.42	89.32	93.50	5,813
2022-08-30	97.25	97.98	90.90	95.11	4,972
2022-08-29	101.46	101.46	101.46	101.46	0
2022-08-26	104.43	104.68	96.70	101.46	3,640
2022-08-25	102.21	104.63	97.10	104.10	2,200
2022-08-24	101.68	101.68	96.14	100.91	396
2022-08-23	100.28	102.16	95.27	102.11	2,450
2022-08-22	103.99	103.99	98.15	101.96	2,142
2022-08-19	109.65	109.89	98.94	105.37	3,863
2022-08-18	105.48	108.32	100.22	108.01	6,753
2022-08-17	108.10	108.10	100.78	105.35	3,234
2022-08-16	109.12	109.43	102.72	108.29	72,390
2022-08-15	110.08	115.53	104.22	109.35	2,917
2022-08-12	105.78	109.23	100.50	109.18	7,150
2022-08-11	105.38	108.37	99.86	107.09	3,714
2022-08-10	99.44	103.64	94.46	103.64	17,282
2022-08-09	108.01	108.01	95.23	100.41	4,328
2022-08-08	109.86	110.29	103.94	107.13	3,513
2022-08-05	111.29	111.29	103.94	108.56	2,611
2022-08-04	108.45	110.32	103.04	110.05	2,133
2022-08-03	104.42	106.93	99.20	106.93	5,909
2022-08-02	105.17	105.34	99.41	104.62	3,667
2022-08-01	105.57	106.49	100.30	106.49	3,917
2022-07-29	103.71	105.28	98.12	104.54	715
2022-07-28	104.11	104.11	96.43	102.16	2,299
2022-07-27	100.20	101.66	95.07	101.46	18,002
2022-07-26	100.75	101.06	95.49	99.94	4,987
2022-07-25	101.74	101.92	95.36	100.11	1,897
2022-07-22	102.74	103.83	97.33	102.79	6,915
2022-07-21	101.97	103.97	96.87	102.14	1,994
2022-07-20	98.77	101.67	93.32	101.24	1,561
2022-07-19	93.48	96.79	88.63	96.69	2,939
2022-07-18	95.25	96.05	90.49	95.66	860
2022-07-15	91.07	92.96	86.17	92.75	4,096
2022-07-14	89.11	89.11	82.16	86.84	713
2022-07-13	89.08	89.64	82.81	89.22	3,580
2022-07-12	88.15	89.82	83.42	89.71	522
2022-07-11	90.48	91.02	84.01	88.64	5,994
2022-07-08	89.79	90.64	85.30	90.64	744
2022-07-07	87.14	90.35	82.79	90.03	3,884
2022-07-06	86.11	86.52	81.28	85.88	981
2022-07-05	86.50	86.87	80.27	84.39	2,832
2022-07-04	86.37	86.68	82.05	86.15	10,000
2022-07-01	89.86	90.37	82.14	86.08	4,521
2022-06-30	90.71	92.05	85.71	92.05	5,721
2022-06-29	94.82	95.15	88.56	92.59	645
2022-06-28	98.25	98.54	93.05	96.12	1,611
2022-06-27	97.50	98.68	92.28	97.78	1,568
2022-06-24	93.75	97.51	89.06	96.97	3,984
2022-06-23	93.51	95.36	88.61	94.11	830
2022-06-22	93.53	95.38	88.40	94.83	818
2022-06-21	91.56	94.06	86.98	93.93	3,956
2022-06-20	89.80	90.49	85.96	90.30	0
2022-06-17	90.35	91.89	84.52	89.41	3,652
2022-06-16	95.59	95.93	86.90	91.50	8,645
2022-06-15	97.15	98.14	91.69	96.45	5,755
2022-06-14	98.28	98.28	91.87	96.62	7,163
2022-06-13	99.35	99.95	91.93	96.59	16,127
2022-06-10	108.68	108.68	98.44	102.89	1,666
2022-06-09	112.49	112.74	105.12	110.37	7,366
2022-06-08	115.89	115.89	109.60	114.80	3,069
2022-06-07	113.95	114.56	107.86	113.56	2,455
2022-06-06	115.97	117.35	110.18	116.29	5,396
2022-06-03	115.32	115.32	115.32	115.32	0
2022-06-02	115.32	115.32	115.32	115.32	0
2022-06-01	117.63	118.16	110.20	115.32	73,495
2022-05-31	119.04	119.43	111.80	117.23	4,115
2022-05-30	119.66	120.46	114.56	119.99	0
2022-05-27	114.38	118.71	108.68	118.63	3,790
2022-05-26	108.29	112.31	102.88	112.29	3,730
2022-05-25	107.55	107.55	101.28	106.92	230,584
2022-05-24	108.79	108.79	102.58	107.22	4,802
2022-05-23	108.12	110.55	102.42	109.80	2,054
2022-05-20	109.10	113.41	100.18	105.19	7,381
2022-05-19	110.34	112.38	104.58	111.42	2,715
2022-05-18	116.31	116.31	109.08	114.72	6,539
2022-05-17	111.50	115.21	105.94	114.79	854
2022-05-16	111.04	111.77	105.22	111.02	1,895
2022-05-13	108.22	111.55	102.82	111.33	1,523
2022-05-12	103.45	106.00	98.13	105.74	4,848
2022-05-11	107.93	109.54	102.54	107.52	11,864
2022-05-10	107.90	109.20	101.68	106.42	898
2022-05-09	111.78	111.80	102.90	106.18	5,486
2022-05-06	113.11	114.83	106.96	114.64	2,029
2022-05-05	117.88	118.14	110.18	115.11	5,401
2022-05-04	114.41	114.55	108.40	113.32	9,229
2022-05-03	112.60	114.04	106.98	113.91	1,673
2022-05-02	114.66	114.66	114.66	114.66	0
2022-04-29	114.45	115.60	107.76	114.66	1,324
2022-04-28	111.29	111.76	105.32	111.17	1,813
2022-04-27	109.59	111.33	102.88	108.66	1,098
2022-04-26	114.18	114.29	104.60	110.03	8,663
2022-04-25	111.55	114.39	105.72	113.64	1,495
2022-04-22	115.72	115.86	109.16	115.02	443
2022-04-21	118.04	119.93	112.14	118.87	3,223
2022-04-20	115.88	121.33	110.10	119.55	8,420
2022-04-19	115.21	116.76	109.34	116.64	2,733
2022-04-18	115.72	115.72	115.72	115.72	0
2022-04-15	115.72	115.72	115.72	115.72	0
2022-04-14	118.14	118.24	110.26	115.72	3,939
2022-04-13	115.87	117.47	109.92	117.47	7,631
2022-04-12	116.43	118.56	109.98	115.99	1,028
2022-04-11	119.80	120.01	111.94	117.34	4,259
2022-04-08	122.81	123.36	114.58	120.60	2,621
2022-04-07	119.76	121.35	113.30	120.34	5,524
2022-04-06	121.90	121.90	112.70	117.94	267,467
2022-04-05	129.54	129.82	117.60	123.12	1,323
2022-04-04	128.03	128.50	120.60	127.75	962
2022-04-01	133.13	133.21	123.22	128.88	1,236
2022-03-31	136.43	139.91	129.62	135.42	1,038
2022-03-30	141.53	142.55	133.76	137.74	1,257
2022-03-29	138.94	143.05	130.98	140.03	2,016
2022-03-28	136.50	137.18	129.68	135.07	521
2022-03-25	137.74	140.11	129.40	135.99	1,048
2022-03-24	131.97	135.65	125.38	135.32	2,599
2022-03-23	134.52	134.91	126.68	133.78	844
2022-03-22	132.90	135.40	126.26	135.40	519
2022-03-21	133.87	135.20	127.18	134.99	509,922
2022-03-18	131.09	133.01	124.30	132.78	4,495
2022-03-17	131.09	131.29	123.36	129.85	5,078
2022-03-16	125.53	129.77	119.26	129.28	1,964
2022-03-15	119.36	122.05	113.40	122.04	10,940
2022-03-14	123.89	124.75	117.32	121.37	2,358
2022-03-11	126.14	129.50	119.12	126.03	2,212
2022-03-10	127.53	127.53	118.18	123.87	3,837
2022-03-09	126.62	127.70	118.98	127.43	3,417
2022-03-08	118.20	122.91	112.30	120.05	2,239
2022-03-07	120.03	127.68	114.04	123.38	2,911
2022-03-04	129.65	130.26	121.84	126.36	986
2022-03-03	132.60	135.19	125.64	130.74	528
2022-03-02	129.26	135.29	122.78	131.62	1,533
2022-03-01	134.24	134.64	126.48	132.78	750
2022-02-28	134.85	136.12	126.88	135.50	1,299
2022-02-25	129.95	135.06	123.46	134.82	351,977
2022-02-24	124.45	126.60	118.22	126.24	363,981
2022-02-23	131.93	133.79	125.34	130.42	7,505
2022-02-22	128.67	134.20	122.24	131.04	2,034
2022-02-21	132.00	133.13	125.40	131.29	0
2022-02-18	137.13	137.26	129.90	133.49	2,255
2022-02-17	143.87	144.33	132.84	139.62	15,439
2022-02-16	139.29	141.23	132.34	139.21	691
2022-02-15	132.30	137.49	125.70	137.49	1,300
2022-02-14	131.33	133.95	124.60	132.92	9,562
2022-02-11	138.64	140.15	131.72	137.85	1,973
2022-02-10	144.35	144.90	136.14	144.14	1,109
2022-02-09	139.27	142.34	132.32	142.34	101,096
2022-02-08	136.24	136.71	128.70	137.62	484
2022-02-07	135.97	137.67	129.18	137.62	1,044
2022-02-04	139.27	139.42	129.40	132.95	574
2022-02-03	137.72	140.96	130.84	137.91	1,689
2022-02-02	141.15	141.15	132.90	139.00	160,492
2022-02-01	139.87	139.87	128.32	137.18	2,391
2022-01-31	133.08	135.82	126.44	135.24	3,821
2022-01-28	130.98	131.19	120.40	129.21	26,589
2022-01-27	131.27	135.31	124.72	131.48	13,099
2022-01-26	134.12	138.41	127.42	137.81	1,616
2022-01-25	136.09	137.76	127.74	134.61	1,302
2022-01-24	136.64	136.72	124.76	133.17	6,474
2022-01-21	138.09	140.68	130.26	140.26	4,561
2022-01-20	144.79	146.81	136.80	146.32	5,471
2022-01-19	151.14	154.78	143.60	146.07	5,352
2022-01-18	165.18	165.59	150.94	158.13	5,595
2022-01-17	167.74	167.74	159.36	167.18	3,555
2022-01-14	157.42	160.94	149.54	160.68	3,324
2022-01-13	159.73	164.83	151.76	163.14	4,380
2022-01-12	152.56	158.05	144.40	156.79	3,117
2022-01-11	149.55	150.12	140.80	149.08	647
2022-01-10	151.44	151.44	138.70	145.39	4,713
2022-01-07	156.79	157.16	148.46	152.88	409
2022-01-06	154.46	156.18	145.54	155.69	4,943
2022-01-05	158.07	159.23	150.18	157.38	1,589
2022-01-04	160.24	160.76	149.26	155.86	8,288
2022-01-03	157.74	157.74	157.74	157.74	0
2021-12-31	156.10	157.74	148.30	157.74	660
2021-12-30	160.76	161.89	152.74	160.36	497
2021-12-29	160.43	162.78	152.42	162.14	1,513
2021-12-28	155.11	155.11	155.11	155.11	0
2021-12-27	155.11	155.11	155.11	155.11	0
2021-12-24	155.11	155.11	155.11	155.11	23,072
2021-12-23	152.39	155.65	144.78	154.97	1,616
2021-12-22	151.17	151.61	143.62	150.99	144,620
2021-12-21	149.05	149.33	141.10	148.33	2,172
2021-12-20	145.10	145.33	137.18	144.06	2,202
2021-12-17	146.50	148.42	138.44	148.21	2,467
2021-12-16	154.93	155.16	144.76	151.14	186,506
2021-12-15	148.39	148.39	140.74	147.27	1,092
2021-12-14	147.43	147.43	138.56	145.79	1,516
2021-12-13	154.20	154.27	143.08	149.39	1,406
2021-12-10	152.89	156.06	145.26	152.31	280
2021-12-09	157.02	158.08	148.88	156.60	2,228
2021-12-08	157.65	157.69	149.72	157.23	4,428
2021-12-07	148.05	157.26	140.66	156.77	3,356
2021-12-06	146.26	146.68	135.44	143.53	1,085
2021-12-03	146.37	149.92	138.88	145.75	112,052
2021-12-02	152.73	153.62	136.98	147.07	3,298
2021-12-01	149.85	155.36	142.32	155.36	4,253
2021-11-30	150.54	151.26	140.64	148.02	16,843
2021-11-29	145.40	147.78	137.78	147.55	1,884
2021-11-26	147.88	147.92	138.18	143.95	135,145
2021-11-25	149.49	149.71	142.30	149.63	0
2021-11-24	148.71	149.79	139.12	146.58	13,164
2021-11-23	146.85	149.60	139.14	146.80	13,913
2021-11-22	150.37	152.92	142.86	152.59	7,846
2021-11-19	150.35	153.80	142.84	153.80	22,062
2021-11-18	158.05	158.27	149.58	156.85	1,831
2021-11-17	157.95	158.66	149.38	157.32	59,054
2021-11-16	156.58	157.12	148.20	156.90	5,176
2021-11-15	157.46	157.66	149.30	157.41	143,813
2021-11-12	154.44	155.44	146.72	155.44	1,227
2021-11-11	151.17	152.62	143.62	152.61	730
2021-11-10	155.57	156.07	146.50	153.85	1,485
2021-11-09	152.30	153.43	144.70	153.43	377,695
2021-11-08	153.95	154.08	145.18	151.98	2,572
2021-11-05	149.41	151.87	141.94	151.20	11,552
2021-11-04	143.97	146.34	136.78	146.14	4,401
2021-11-03	137.51	141.05	130.64	140.81	10,697
2021-11-02	138.71	140.19	131.78	140.19	2,324
2021-11-01	136.67	137.91	129.84	137.58	3,181
2021-10-29	134.67	135.97	127.94	135.97	968
2021-10-28	133.23	136.75	126.58	136.02	3,870
2021-10-27	132.50	133.11	125.72	132.51	7,392
2021-10-26	136.22	136.64	127.48	134.03	6,103
2021-10-25	136.68	137.31	129.50	136.46	11,126
2021-10-22	133.78	140.29	127.10	136.78	5,811
2021-10-21	131.34	132.19	124.78	131.82	31,629
2021-10-20	134.16	134.74	127.46	134.24	9,773
2021-10-19	133.72	133.98	126.78	133.98	2,573
2021-10-18	131.70	131.74	124.54	131.59	2,950
2021-10-15	133.35	133.35	125.20	132.03	3,648
2021-10-14	129.65	132.00	123.18	131.29	2,086
2021-10-13	125.99	128.99	119.70	128.83	1,656
2021-10-12	126.92	129.50	120.58	126.92	1,265
2021-10-11	124.94	128.89	118.70	128.54	1,492
2021-10-08	128.18	128.24	120.90	127.02	5,774
2021-10-07	128.41	128.93	122.00	128.83	2,842
2021-10-06	126.92	127.88	119.74	126.92	1,728
2021-10-05	125.19	128.37	118.94	128.06	32,645
2021-10-04	128.33	128.37	117.80	123.83	4,094
2021-10-01	127.87	128.96	121.48	128.41	1,410
2021-09-30	129.86	130.25	123.26	130.15	2,297
2021-09-29	133.27	135.11	123.40	129.79	6,579
2021-09-28	141.38	141.38	127.96	134.42	3,378
2021-09-27	142.20	142.85	135.00	142.34	265,894
2021-09-24	140.54	141.03	133.52	140.79	1,036
2021-09-23	138.58	141.80	131.66	141.34	2,999
2021-09-22	136.22	136.54	129.04	136.54	2,919
2021-09-21	136.14	137.32	127.50	134.61	1,368
2021-09-20	139.76	139.76	129.94	136.05	2,565
2021-09-17	144.33	144.33	134.30	140.93	5,367
2021-09-16	140.90	142.01	133.86	140.95	8,867
2021-09-15	140.66	140.88	131.42	138.85	816
2021-09-14	139.38	139.79	130.56	139.79	3,056
2021-09-13	137.29	140.30	130.44	139.01	14,767
2021-09-10	135.13	140.69	128.38	137.99	4,480
2021-09-09	133.11	134.04	126.40	133.70	171,528
2021-09-08	136.35	136.35	126.94	133.32	13,972
2021-09-07	137.04	137.04	128.60	135.28	41,240
2021-09-06	135.83	136.46	129.80	136.46	0
2021-09-03	134.51	136.37	127.80	136.37	450,768
2021-09-02	132.26	135.70	125.66	135.56	21,246
2021-09-01	136.01	136.01	128.26	135.03	7,076
2021-08-31	136.81	136.86	127.82	134.64	5,629
2021-08-30	135.63	135.63	135.63	135.63	0
2021-08-27	132.74	135.82	126.12	135.63	179,127
2021-08-26	132.27	133.40	125.66	132.62	369
2021-08-25	131.86	133.64	124.90	133.38	18,146
2021-08-24	132.09	132.66	125.50	131.52	6,113
2021-08-23	128.35	129.58	121.54	129.51	6,354
2021-08-20	127.72	131.27	119.88	128.05	7,568
2021-08-19	126.43	127.79	119.92	127.58	7,367
2021-08-18	128.67	131.46	122.16	130.61	1,452
2021-08-17	131.34	131.34	122.28	128.56	4,404
2021-08-16	129.72	131.42	122.88	130.78	2,626
2021-08-13	129.42	129.75	122.88	129.56	37,999
2021-08-12	134.03	134.28	122.66	129.58	287,401
2021-08-11	138.05	138.37	128.34	134.10	4,055
2021-08-10	142.22	142.62	132.80	139.27	36,244
2021-08-09	142.60	143.47	134.96	142.14	4,615
2021-08-06	141.95	142.33	134.78	142.09	1,069
2021-08-05	143.25	143.72	135.54	142.64	1,409
2021-08-04	142.05	143.33	134.96	142.67	4,068
2021-08-03	142.83	142.83	135.34	141.62	8,349
2021-08-02	140.99	143.91	133.76	143.71	13,960
2021-07-30	135.83	140.08	129.04	138.24	2,427
2021-07-29	136.03	136.83	127.84	134.94	1,379
2021-07-28	134.77	136.67	127.66	136.67	16,558
2021-07-27	137.55	138.26	129.26	133.25	1,655
2021-07-26	137.21	138.62	130.36	137.84	2,177
2021-07-23	137.90	138.17	130.88	138.15	796
2021-07-22	137.40	137.74	130.28	137.02	998
2021-07-21	132.31	136.62	125.70	135.85	4,348
2021-07-20	129.28	131.38	122.06	131.35	958
2021-07-19	127.46	127.46	118.14	126.75	3,599
2021-07-16	132.77	134.18	126.14	131.23	787
2021-07-15	135.44	136.39	128.66	134.94	1,772
2021-07-14	135.53	139.86	128.76	136.83	1,013
2021-07-13	136.11	136.91	129.32	136.27	3,827
2021-07-12	134.73	135.96	128.00	135.89	865
2021-07-09	132.08	134.47	125.48	134.47	1,121
2021-07-08	134.07	134.14	124.24	133.30	1,378
2021-07-07	137.11	138.40	129.38	135.14	3,457
2021-07-06	138.83	140.72	130.92	137.32	6,106
2021-07-05	138.25	138.56	131.24	138.56	0
2021-07-02	137.50	140.05	130.64	138.88	1,838
2021-07-01	142.41	142.92	133.10	139.19	318,161
2021-06-30	141.59	141.97	134.20	141.14	1,148
2021-06-29	140.35	142.27	133.34	141.79	11,109
2021-06-28	136.07	138.93	129.28	138.90	6,408
2021-06-25	138.43	138.71	131.48	138.30	2,148
2021-06-24	135.84	137.59	129.06	137.58	1,914
2021-06-23	134.12	135.13	126.84	135.00	2,096
2021-06-22	133.19	134.32	126.12	134.32	1,654
2021-06-21	130.62	133.16	124.10	132.91	1,240
2021-06-18	137.80	139.01	125.10	131.27	1,632
2021-06-17	136.01	137.80	128.84	137.67	3,268
2021-06-16	139.11	140.04	131.74	139.41	2,608
2021-06-15	138.96	139.84	132.02	139.24	2,650
2021-06-14	136.60	137.07	129.72	137.02	13,005
2021-06-11	136.92	137.57	130.08	136.39	9,124
2021-06-10	134.66	137.57	127.74	136.72	2,162
2021-06-09	136.36	136.75	129.46	135.97	795
2021-06-08	138.75	140.38	130.18	136.39	1,035
2021-06-07	139.23	139.81	132.28	139.08	1,157
2021-06-04	136.51	139.91	129.70	139.62	3,396
2021-06-03	138.43	139.01	130.58	137.58	9,168
2021-06-02	138.24	139.84	130.92	139.66	441
2021-06-01	139.04	141.39	130.92	137.92	2,682
2021-05-31	139.06	139.06	139.06	139.06	0
2021-05-28	138.28	139.12	131.38	139.06	2,159
2021-05-27	136.03	137.11	129.24	136.92	2,143
2021-05-26	138.50	138.50	131.20	137.71	1,368
2021-05-25	135.87	138.35	129.04	137.41	49,294
2021-05-24	127.93	134.07	121.54	133.62	24,124
2021-05-21	131.15	131.24	121.74	128.52	26,905
2021-05-20	124.68	127.76	118.46	127.74	4,657
2021-05-19	120.69	122.41	113.72	122.41	1,189
2021-05-18	124.37	125.48	117.50	123.76	11,730
2021-05-17	124.77	125.17	115.68	122.30	8,165
2021-05-14	121.73	123.44	115.28	123.38	1,560
2021-05-13	114.62	121.19	108.90	120.51	16,739
2021-05-12	122.85	123.66	113.14	118.42	2,933
2021-05-11	123.42	123.42	113.28	121.34	13,392
2021-05-10	132.94	132.94	121.08	127.64	4,038
2021-05-07	131.69	134.35	125.12	133.43	4,126
2021-05-06	129.95	130.74	121.98	129.05	4,691
2021-05-05	129.25	131.68	122.76	131.59	2,780
2021-05-04	132.05	132.95	120.40	126.46	3,568
2021-05-03	132.51	132.51	132.51	132.51	0
2021-04-30	134.79	134.79	126.54	132.51	2,936
2021-04-29	136.16	137.17	129.36	134.31	3,549
2021-04-28	136.58	137.04	128.38	135.06	41,733
2021-04-27	137.36	138.23	129.32	136.13	2,383
2021-04-26	134.96	137.98	128.22	137.64	4,281
2021-04-23	131.68	134.23	125.10	133.78	1,825
2021-04-22	134.51	134.98	125.68	132.89	3,213
2021-04-21	128.03	131.85	121.64	131.60	2,551
2021-04-20	130.64	131.70	122.86	129.23	995
2021-04-19	132.72	135.05	125.78	131.21	46,932
2021-04-16	134.35	135.38	127.64	134.35	886
2021-04-15	134.71	136.16	127.02	133.37	2,246
2021-04-14	135.00	136.51	128.26	135.63	18,334
2021-04-13	135.50	136.58	127.80	134.06	16,690
2021-04-12	138.56	139.80	130.90	136.71	15,981
2021-04-09	139.59	139.68	132.44	139.41	2,383
2021-04-08	140.20	141.53	133.10	139.74	20,966
2021-04-07	140.45	141.42	131.60	138.52	5,339
2021-04-06	144.29	144.75	137.08	144.06	4,532
2021-04-05	140.76	140.76	140.76	140.76	0
2021-04-02	140.76	140.76	140.76	140.76	0
2021-04-01	134.51	141.54	127.80	140.76	4,892
2021-03-31	127.07	132.83	120.72	132.48	7,152
2021-03-30	125.80	126.69	118.48	126.31	2,321
2021-03-29	128.66	130.31	119.32	125.08	18,085
2021-03-26	120.77	126.70	113.34	126.66	99,711
2021-03-25	118.40	121.48	111.88	118.69	9,191
2021-03-24	121.41	125.53	115.34	123.59	9,936
2021-03-23	119.72	120.48	111.98	117.64	2,756
2021-03-22	116.21	120.00	110.40	119.75	3,833
2021-03-19	114.46	116.50	107.92	115.67	12,415
2021-03-18	118.80	118.92	111.38	117.60	520
2021-03-17	119.26	119.26	111.28	117.94	1,156
2021-03-16	116.00	120.53	110.20	119.37	5,791
2021-03-15	114.25	115.65	107.92	113.91	792
2021-03-12	116.09	116.40	109.02	114.17	1,394
2021-03-11	114.03	117.03	108.34	116.91	4,344
2021-03-10	113.64	116.44	107.96	114.68	1,163
2021-03-09	108.09	112.50	102.70	112.01	8,792
2021-03-08	112.58	113.69	106.40	112.68	1,355
2021-03-05	106.93	111.00	101.60	106.10	13,902
2021-03-04	114.94	116.13	106.50	111.65	5,959
2021-03-03	118.64	120.44	111.82	118.41	2,271
2021-03-02	121.40	122.48	115.34	119.53	1,487
2021-03-01	122.24	122.24	113.88	120.37	2,660
2021-02-26	112.28	118.07	106.68	118.07	4,667
2021-02-25	121.08	123.57	115.04	119.01	1,413
2021-02-24	115.46	117.33	109.70	116.11	244,512
2021-02-23	116.98	116.98	108.00	114.89	2,115
2021-02-22	118.53	119.49	112.04	118.43	5,004
2021-02-19	118.26	124.09	111.78	122.21	7,873
2021-02-18	115.32	116.02	109.06	113.09	6,716
2021-02-17	118.20	118.73	108.50	114.07	7,762
2021-02-16	118.62	120.75	112.70	119.64	3,604
2021-02-15	117.85	118.62	111.96	118.14	0
2021-02-12	113.61	117.20	107.58	116.49	4,145
2021-02-11	106.15	111.00	100.86	110.93	5,959
2021-02-10	106.03	107.20	100.74	106.45	3,198
2021-02-09	106.62	107.26	99.82	106.42	2,855
2021-02-08	101.82	103.19	96.73	103.02	1,164
2021-02-05	103.61	104.67	97.18	101.95	17,850
2021-02-04	100.22	102.29	95.22	102.06	12,392
2021-02-03	104.28	105.35	97.69	102.12	4,485
2021-02-02	101.76	103.29	96.68	102.91	1,051
2021-02-01	97.91	99.66	92.50	99.60	2,294
2021-01-29	99.28	101.40	94.03	98.48	809
2021-01-28	97.86	101.37	92.38	100.89	3,134
2021-01-27	105.86	106.35	95.55	102.40	944
2021-01-26	107.53	109.97	101.40	106.56	806
2021-01-25	107.57	109.70	101.88	107.85	3,453
2021-01-22	108.73	110.04	102.52	108.35	1,872
2021-01-21	108.81	112.04	102.36	107.49	3,392
2021-01-20	110.13	110.68	101.04	106.30	9,757
2021-01-19	104.26	105.82	99.05	105.72	3,403
2021-01-18	103.04	104.03	97.89	103.28	0
2021-01-15	105.59	106.11	96.76	102.16	6,782
2021-01-14	98.70	106.06	93.77	105.65	1,320
2021-01-13	100.34	100.71	94.80	99.61	8,595
2021-01-12	98.20	100.39	93.29	100.06	1,185
2021-01-11	94.26	96.65	89.55	96.61	233,905
2021-01-08	95.32	97.70	90.56	97.36	489
2021-01-07	91.98	94.47	87.11	94.28	622
2021-01-06	88.05	91.60	83.65	91.32	1,127
2021-01-05	87.16	88.54	82.70	88.53	88
2021-01-04	86.46	88.44	82.14	87.48	480
2021-01-01	87.55	87.55	87.55	87.55	0
2020-12-31	86.71	88.80	82.37	87.55	115
2020-12-30	84.64	86.58	80.41	86.36	266
2020-12-29	85.28	85.67	80.32	84.30	303
2020-12-28	84.31	84.31	84.31	84.31	0
2020-12-25	84.31	84.31	84.31	84.31	0
2020-12-24	84.31	84.31	80.09	84.31	2,300
2020-12-23	85.72	86.06	81.37	85.32	4,293
2020-12-22	85.81	86.64	81.52	86.27	2,678
2020-12-21	86.54	86.54	80.67	85.14	376
2020-12-18	87.38	87.83	83.01	87.60	351
2020-12-17	89.02	89.37	84.57	88.48	307
2020-12-16	88.48	88.89	83.31	88.19	1,034
2020-12-15	88.99	90.36	84.04	88.46	94
2020-12-14	88.66	90.08	83.96	89.63	1,052
2020-12-11	87.90	88.00	83.11	87.16	997
2020-12-10	87.47	88.12	83.10	88.06	1,097
2020-12-09	89.86	89.86	84.97	89.52	44,011
2020-12-08	88.63	89.31	84.20	88.87	17
2020-12-07	88.48	89.20	84.06	88.69	1,313
2020-12-04	86.60	87.85	82.09	87.79	4,458
2020-12-03	85.74	86.95	81.44	86.54	20,760
2020-12-02	84.15	85.54	79.95	85.35	28
2020-12-01	82.71	83.92	78.58	83.88	711
2020-11-30	81.89	83.50	77.70	81.71	53
2020-11-27	81.15	83.04	77.10	82.84	1,722
2020-11-26	81.32	81.36	77.25	81.13	0
2020-11-25	83.09	83.62	78.44	82.07	671
2020-11-24	81.42	82.14	76.86	82.09	1,747
2020-11-23	76.95	78.51	73.10	78.17	474
2020-11-20	77.38	78.31	73.47	77.95	2,942
2020-11-19	75.57	75.95	71.79	75.57	335
2020-11-18	74.44	75.62	70.72	75.46	396
2020-11-17	74.63	74.63	70.05	73.76	979
2020-11-16	73.23	73.67	69.35	73.48	5,625
2020-11-13	71.08	73.83	67.53	72.39	1,159
2020-11-12	70.99	71.27	67.16	70.68	172,580
2020-11-11	69.37	70.67	65.91	70.56	47
2020-11-10	71.02	71.28	66.53	70.55	2,690
2020-11-09	72.09	75.13	68.32	74.03	1,195
2020-11-06	69.18	69.40	65.59	68.91	18,748
2020-11-05	66.05	67.36	62.67	67.35	759
2020-11-04	62.61	63.94	59.48	63.15	300
2020-11-03	60.37	62.06	57.35	61.90	1
2020-11-02	59.34	60.38	56.37	60.12	16
2020-10-30	58.51	58.85	55.58	58.75	162,322
2020-10-29	57.93	59.40	54.45	59.34	109
2020-10-28	59.31	59.31	54.77	57.69	6,152
2020-10-27	59.12	59.82	56.16	59.69	1,178
2020-10-26	60.40	60.47	56.31	59.21	946
2020-10-23	61.62	61.98	57.99	61.03	160
2020-10-22	61.91	62.00	58.75	61.65	445
2020-10-21	62.69	62.77	58.92	62.03	0
2020-10-20	62.68	62.76	59.43	62.47	926
2020-10-16	63.47	63.80	59.51	62.58	181
2020-10-15	63.52	63.52	59.43	62.70	0
2020-10-14	65.21	65.21	60.84	64.05	203
2020-10-13	64.81	65.23	61.57	65.09	1,558
2020-10-12	63.68	64.64	60.50	64.47	0
2020-10-09	62.84	63.36	59.70	63.26	0
2020-10-08	61.68	61.88	58.46	61.79	637
2020-10-07	60.57	61.24	57.55	61.01	361
2020-10-06	60.35	61.37	57.23	61.30	370
2020-10-05	59.21	59.40	55.82	59.36	107
2020-10-02	59.71	59.90	55.67	58.86	541
2020-10-01	59.89	60.34	56.90	60.29	3,264
2020-09-30	59.50	59.76	56.38	59.68	1,326
2020-09-29	59.84	59.99	56.77	59.68	91
2020-09-28	58.39	59.72	54.86	59.67	371
2020-09-25	58.11	58.16	54.34	57.35	299
2020-09-24	56.75	57.93	53.92	57.89	401
2020-09-23	57.40	58.68	54.53	58.51	30
2020-09-22	57.31	57.93	54.08	56.96	108
2020-09-21	56.23	56.23	52.02	55.86	2,585
2020-09-18	56.66	56.95	53.33	56.03	12
2020-09-17	55.68	56.33	52.33	56.00	19,030
2020-09-16	57.52	57.91	54.65	57.90	166
2020-09-15	56.64	57.18	53.81	57.14	526
2020-09-14	55.87	57.02	53.08	56.95	318
2020-09-11	55.83	56.29	52.61	56.02	0
2020-09-10	55.50	55.94	52.24	55.08	1,747
2020-09-09	55.90	57.47	52.30	55.08	14,916
2020-09-08	60.34	60.36	53.27	56.90	162,943
2020-09-07	60.58	60.76	57.55	60.42	0
2020-09-04	60.63	61.59	56.34	59.50	1,754
2020-09-03	65.51	65.84	58.74	61.95	5,785
2020-09-02	62.49	64.50	59.26	64.32	316
2020-09-01	61.83	62.32	58.64	61.57	60
2020-08-28	62.43	62.44	59.00	62.30	43
2020-08-27	63.85	64.14	58.41	61.59	1,764
2020-08-26	64.03	64.24	60.82	63.83	92
2020-08-25	63.80	64.24	60.61	63.70	1,156
2020-08-24	63.12	63.73	59.70	63.71	328
2020-08-21	63.99	64.09	60.18	62.94	200
2020-08-20	65.77	66.07	60.99	64.12	416
2020-08-19	66.26	66.90	62.78	66.09	0
2020-08-18	67.15	67.49	63.29	66.59	58
2020-08-17	67.75	71.71	63.78	67.30	113
2020-08-14	67.44	69.42	63.37	68.04	2,539
2020-08-13	66.26	66.63	62.28	65.31	485
2020-08-12	65.32	65.57	61.80	65.51	652
2020-08-11	65.39	66.02	61.94	65.53	388
2020-08-10	63.68	64.19	60.42	64.07	106
2020-08-07	63.52	64.59	60.28	64.19	245
2020-08-06	64.73	65.16	59.88	62.94	75
2020-08-05	64.97	65.26	61.47	64.91	600
2020-08-04	65.30	65.39	61.50	64.81	1,444
2020-08-03	63.58	65.44	60.41	65.01	690
2020-07-31	65.13	65.34	60.62	63.82	5
2020-07-30	64.00	64.23	59.94	62.88	0
2020-07-29	63.42	63.54	59.67	62.88	0
2020-07-28	63.31	63.55	59.17	62.49	1,462
2020-07-27	60.85	62.33	57.79	62.20	74
2020-07-24	61.69	62.23	56.97	60.95	303
2020-07-23	64.27	64.79	61.06	64.77	5,059
2020-07-22	64.43	64.43	60.88	63.96	2,201
2020-07-21	63.66	64.42	60.48	63.74	314
2020-07-20	62.06	62.85	58.86	62.78	236
2020-07-17	62.06	63.13	58.96	62.78	271
2020-07-16	62.00	62.00	58.21	61.67	613
2020-07-15	62.93	62.97	58.86	61.98	284
2020-07-14	62.17	62.17	58.10	61.27	541
2020-07-13	63.07	63.51	59.82	63.39	1
2020-07-10	63.00	63.38	59.53	62.73	108
2020-07-09	62.90	63.56	59.73	62.98	207
2020-07-08	62.60	63.17	59.47	62.75	100
2020-07-07	63.31	63.53	60.14	63.43	920
2020-07-06	61.98	63.03	58.63	63.03	794
2020-07-03	61.13	61.20	58.07	61.04	0
2020-07-02	59.96	60.91	56.97	60.63	184
2020-07-01	60.60	60.62	56.96	60.18	8,833
2020-06-30	60.25	60.57	56.55	58.24	2,242
2020-06-29	58.39	58.62	54.89	59.02	70
2020-06-26	59.82	60.05	56.05	59.58	71
2020-06-25	58.17	60.20	55.27	60.29	967
2020-06-24	60.42	60.82	57.40	61.29	614
2020-06-23	61.59	62.04	58.17	61.29	328
2020-06-22	61.03	61.47	56.99	59.98	941
2020-06-19	60.52	62.00	57.50	61.72	1,517
2020-06-18	60.25	60.46	56.98	60.16	33,399
2020-06-17	58.80	59.91	55.80	58.58	3,572
2020-06-16	57.86	59.89	54.94	55.62	100,881
2020-06-15	55.30	56.00	52.30	55.62	1,930
2020-06-12	56.87	57.46	53.27	56.14	2,442
2020-06-11	58.64	59.23	55.07	57.65	1,220
2020-06-10	60.03	60.24	57.02	59.97	65
2020-06-09	59.82	60.16	56.07	60.02	670
2020-06-08	57.72	60.53	54.84	59.58	449
2020-06-05	58.38	60.95	55.47	60.73	1,833
2020-06-04	57.67	58.69	54.71	58.40	6,374
2020-06-03	56.14	57.47	53.34	57.43	154
2020-06-02	55.49	56.56	52.46	55.19	683
2020-06-01	56.68	56.68	53.25	55.80	22,493
2020-05-29	55.32	55.86	52.41	55.78	15
2020-05-28	55.85	56.35	53.02	55.78	200
2020-05-27	55.89	56.32	50.99	56.28	424
2020-05-26	55.28	56.69	52.52	56.28	1,097
2020-05-22	54.79	54.79	51.62	55.27	88
2020-05-21	56.40	56.62	52.74	55.27	678
2020-05-20	55.73	57.88	52.95	57.77	4,348
2020-05-19	54.58	55.69	51.47	55.63	2,371
2020-05-18	52.56	53.60	49.72	51.41	3,022
2020-05-15	56.34	57.07	48.81	51.41	929
2020-05-14	52.09	52.17	47.65	51.21	2,192
2020-05-13	52.06	52.92	49.28	51.87	19,421
2020-05-12	54.04	54.72	50.96	53.80	19,483
2020-05-11	53.84	54.61	51.15	53.97	1,222
2020-05-07	50.66	51.38	48.13	51.14	171
2020-05-06	49.63	51.05	47.03	50.91	188
2020-05-05	47.69	50.31	45.31	50.03	405
2020-05-04	47.21	47.38	44.18	47.09	1,559
2020-05-01	48.42	48.97	45.14	47.13	1,557
2020-04-30	55.62	55.63	50.11	53.24	55
2020-04-29	51.42	53.27	48.58	53.24	292
2020-04-28	51.07	51.88	48.12	52.02	2,968
2020-04-27	52.54	52.59	49.65	52.02	1,086
2020-04-24	50.13	51.39	47.63	50.58	749
2020-04-23	51.51	52.13	48.80	52.05	10
2020-04-22	49.76	51.02	47.03	48.67	0
2020-04-21	50.57	50.88	46.46	48.67	547
2020-04-20	52.95	53.33	49.55	52.04	552
2020-04-17	54.26	54.65	50.61	52.94	686
2020-04-16	50.76	52.51	48.22	51.62	92
2020-04-15	52.41	52.49	47.39	49.97	289
2020-04-14	50.82	52.80	48.29	50.70	275
2020-04-10	51.95	51.95	50.70	50.70	0
2020-04-09	51.95	52.91	47.93	50.70	2,575
2020-04-08	47.41	50.87	45.04	50.72	33,598
2020-04-07	46.76	48.06	44.42	45.77	12,404
2020-04-06	43.72	46.04	41.54	42.28	261
2020-04-03	42.85	43.16	40.65	43.46	0
2020-04-03	42.85	43.68	40.33	42.28	1,220
2020-04-02	44.16	43.46	43.46	43.46	717
2020-04-02	44.16	44.38	40.87	45.44	0
2020-04-01	44.31	45.44	45.44	45.44	141
2020-04-01	44.31	45.81	42.06	46.78	141
2020-03-31	47.54	47.93	44.39	46.78	398
2020-03-31	47.54	47.93	44.39	47.01	3
2020-03-30	45.37	47.11	42.80	47.01	1,175
2020-03-30	45.37	45.71	42.80	45.85	20
2020-03-28	48.29	48.29	45.85	45.85	0
2020-03-27	48.29	48.78	44.69	47.69	418
2020-03-26	45.10	47.90	42.49	47.37	7,096
2020-03-25	46.17	47.17	42.16	45.92	178
2020-03-24	41.84	45.25	39.75	40.02	2,154
2020-03-23	36.53	38.00	34.71	40.59	0
2020-03-20	41.55	44.60	39.48	39.95	0
2020-03-19	38.00	41.73	35.30	39.20	114
2020-03-18	41.84	43.27	39.63	44.48	0
2020-03-17	42.76	44.82	38.29	45.38	1,866
2020-03-16	47.47	47.76	41.55	46.25	1,019
2020-03-13	47.05	49.42	44.70	48.27	285
2020-03-12	49.96	51.30	46.04	53.20	0
2020-03-11	53.84	55.34	51.15	53.69	0
2020-03-10	53.51	54.72	50.25	54.77	330
2020-03-09	54.37	56.03	50.43	57.85	0
2020-03-06	59.04	59.04	54.44	57.85	0
2020-03-05	60.45	60.45	56.37	58.85	150
2020-03-04	58.08	59.53	55.18	59.31	0
2020-03-03	59.83	60.90	56.56	58.09	118
2020-03-02	57.64	60.44	54.76	56.50	348
2020-02-28	57.32	57.41	52.27	57.37	49
2020-02-27	59.87	59.87	53.67	60.17	15,225
2020-02-26	58.96	60.14	55.76	60.24	4,987
2020-02-25	61.21	62.29	57.62	60.99	202
2020-02-24	64.26	64.26	57.62	64.76	359
2020-02-21	66.39	66.39	61.50	64.76	3,976
2020-02-20	67.45	68.81	62.92	66.18	48,700
2020-02-19	65.15	66.91	61.89	66.91	3,245
2020-02-18	66.85	66.85	60.90	65.08	5,362
2020-02-17	67.27	67.47	63.91	67.21	11
2020-02-14	67.34	68.11	63.98	67.51	415
2020-02-13	65.34	68.62	62.07	68.62	3,752
2020-02-12	64.46	65.36	61.24	65.10	6,837
2020-02-11	62.82	64.42	59.68	64.12	2,847
2020-02-10	61.67	62.01	58.59	61.93	2,188
2020-02-07	63.18	63.32	58.92	62.10	230
2020-02-06	63.89	64.97	60.47	63.60	5,100
2020-02-05	62.98	64.36	59.83	63.43	3,679
2020-02-04	59.66	62.73	56.68	62.72	334
2020-02-03	58.06	59.60	55.16	59.26	85
2020-01-31	60.33	60.33	55.33	60.09	76,751
2020-01-30	59.91	61.95	56.92	60.09	23,808
2020-01-29	60.25	60.59	56.83	60.16	67
2020-01-28	59.07	60.04	56.12	59.85	3,715
2020-01-27	62.08	62.08	56.06	59.08	955
2020-01-24	63.89	64.87	60.32	63.21	5,280
2020-01-23	63.89	64.32	60.70	63.81	1,177
2020-01-22	63.12	64.21	59.96	64.16	1,726
2020-01-21	62.86	63.80	58.85	63.72	645
2020-01-20	62.81	62.81	59.67	62.55	121,574
2020-01-17	63.13	63.61	59.97	63.01	12,649
2020-01-16	61.93	62.88	58.83	62.69	11,400
2020-01-15	62.36	62.44	59.07	61.97	408
2020-01-14	61.80	62.74	58.71	62.40	10
2020-01-13	61.57	62.02	58.49	61.69	4,450
2020-01-10	61.96	62.78	58.86	62.15	489
2020-01-09	61.54	62.71	58.47	62.37	4,265
2020-01-08	61.63	61.71	58.46	61.67	105
2020-01-07	59.87	61.58	56.88	61.55	33,319
2020-01-06	61.27	61.27	56.95	59.94	64
2020-01-03	60.98	61.38	57.93	61.17	26
2020-01-02	60.98	62.77	57.93	62.25	2,952
2020-01-01	60.87	60.90	60.87	60.90	0
2019-12-31	60.87	60.90	57.83	60.90	0
2019-12-30	61.12	61.70	57.37	60.56	325
2019-12-27	61.23	61.72	58.17	61.36	2,603
2019-12-25	61.09	61.09	61.09	61.09	0
2019-12-24	61.09	61.09	58.04	61.09	89
2019-12-23	61.85	62.14	58.16	61.21	1,413
2019-12-20	60.60	61.60	57.57	61.59	516
2019-12-19	60.40	61.08	57.04	60.18	86
2019-12-18	60.88	61.30	57.71	61.14	276
2019-12-17	60.03	60.49	57.02	60.33	1,010
2019-12-16	59.88	61.03	56.89	60.73	2,594
2019-12-13	60.38	61.16	57.36	60.20	370
2019-12-12	59.05	60.34	56.10	60.20	3,300
2019-12-11	56.53	58.23	53.70	58.15	2,214
2019-12-10	56.71	57.19	53.31	57.08	357
2019-12-09	56.67	57.08	53.72	56.86	892
2019-12-06	55.77	56.15	52.98	56.23	0
2019-12-05	56.10	56.56	53.30	56.20	53
2019-12-04	55.32	56.43	52.55	56.20	3,119
2019-12-03	56.72	56.96	52.54	55.29	45
2019-12-02	58.23	58.52	53.81	56.73	2,058
2019-11-29	58.25	58.25	55.11	58.14	43
2019-11-28	58.00	58.19	55.10	58.07	0
2019-11-27	57.53	58.12	54.65	58.11	1,009
2019-11-26	58.19	58.40	54.46	57.37	1,047
2019-11-25	55.90	57.57	53.11	57.57	55
2019-11-22	56.44	56.97	53.00	55.85	145
2019-11-21	57.99	58.72	53.90	57.64	1,937
2019-11-20	60.49	60.56	56.63	59.76	15,857
2019-11-19	62.39	63.04	58.55	61.70	103
2019-11-18	62.78	62.78	58.63	62.48	18,073
2019-11-15	59.18	62.45	56.22	62.17	16,900
2019-11-14	57.22	57.49	54.11	56.94	0
2019-11-13	56.35	57.13	53.54	57.09	1,751
2019-11-12	56.41	57.10	53.59	56.79	100
2019-11-11	55.86	56.26	52.85	56.18	0
2019-11-08	55.83	56.03	52.84	55.67	0
2019-11-07	56.18	56.62	53.38	56.47	0
2019-11-06	55.79	55.79	52.83	55.36	6,505
2019-11-05	55.86	56.13	53.07	55.94	1,085
2019-11-04	55.80	56.04	53.01	55.81	3,000
2019-11-01	54.77	54.86	51.76	54.50	2,000
2019-10-31	54.80	55.55	51.51	53.75	0
2019-10-30	55.94	55.94	52.82	54.97	5,131
2019-10-29	56.80	56.98	53.96	56.77	0
2019-10-28	56.13	56.77	53.32	56.77	71
2019-10-25	55.61	55.61	52.55	55.40	3,643
2019-10-24	52.38	54.21	49.66	54.21	8,013
2019-10-23	51.47	51.47	48.50	51.09	0
2019-10-22	52.66	52.68	50.03	52.42	6,095
2019-10-21	51.80	52.44	49.21	52.44	0
2019-10-18	51.89	52.26	49.30	52.02	314
2019-10-17	51.58	52.85	49.01	52.29	0
2019-10-16	53.09	53.09	50.17	52.17	358
2019-10-15	52.17	52.97	49.57	52.89	302
2019-10-14	51.70	51.99	49.12	51.91	0
2019-10-11	51.33	52.29	48.77	52.28	5
2019-10-10	50.64	51.56	48.12	51.51	12,003
2019-10-09	49.59	50.58	47.12	50.51	0
2019-10-08	50.59	50.59	47.38	49.72	475
2019-10-07	50.79	50.87	48.18	50.78	85
2019-10-04	49.40	50.38	46.94	50.33	0
2019-10-03	49.78	49.88	46.53	49.23	575

Share	Price	Change
Trinity (TRIN)	54.00	0%
Alpha Financial Markets Consulting (AFM)	465.00	0%
Redx Pharma (REDX)	14.50	31.58%
Shield Thera (STX)	1.75	0%
Cornish Metals. (CUSN)	12.25	0%

Share	Price	Change
Inspiration Hlt (IHC)	17.00	0%
Global Petroleum (GBP)	0.0925	0%
Regtech Open (RTOP)	2.4675	0%
Horizonte Minerals (HZM)	0.325	0%
Cloudcoco (CLCO)	0.375	0%

Share	Price	Volume
Cap-xx (CPX)	0.0865	0
Tower Resources (TRP)	0.0215	0
Mosman Oil Gas (MSMN)	0.018	0
Supply@me Cap (SYME)	0.0255	0
Global Petroleum (GBP)	0.0925	0