Bristol Myers S Share History

Bristol Myers S Share Price history. The following table shows end-of-day data 0R1F historical share prices for Bristol Myers S, 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.

0R1F.L
Share Price 0R1F.L
Charts 0R1F.L
Trades 0R1F.L
History Compare
0R1F.L 0R1F.L
Share News 0R1F.L
RNS 0R1F.L
Accounts

Date	Open	High	Low	Close	Volume
2024-05-03	43.83	43.83	41.64	43.83	10,509
2024-05-02	44.23	44.23	42.02	44.23	18,378
2024-05-01	44.27	44.27	42.06	44.27	31,008
2024-04-30	44.90	44.90	42.66	44.90	15,698
2024-04-29	44.95	44.95	42.71	44.95	15,745
2024-04-26	45.03	45.03	42.78	45.03	22,117
2024-04-25	48.89	48.89	45.45	45.45	98,457
2024-04-24	49.03	49.03	46.58	48.60	11,940
2024-04-23	49.18	49.18	46.73	49.18	7,480
2024-04-22	49.24	49.24	46.78	49.24	10,566
2024-04-19	48.12	48.12	45.71	48.12	20,788
2024-04-18	48.15	48.15	45.75	48.15	169,358
2024-04-17	48.45	48.45	46.03	48.45	9,731
2024-04-16	48.78	48.78	46.35	48.53	6,960
2024-04-15	48.49	48.49	46.07	48.49	14,074
2024-04-12	49.23	49.23	46.77	48.96	9,862
2024-04-11	50.37	50.37	47.85	50.37	18,997
2024-04-10	51.73	51.73	49.15	51.73	109,693
2024-04-09	50.98	50.98	48.44	50.98	12,111
2024-04-08	51.29	51.29	48.73	51.29	8,727
2024-04-05	51.56	51.56	48.99	51.56	9,901
2024-04-04	51.99	51.99	49.40	51.99	15,543
2024-04-03	52.80	52.80	50.16	52.80	13,249
2024-04-02	53.47	53.47	50.80	53.47	13,893
2024-04-01	53.05	53.05	53.05	53.05	0
2024-03-29	53.05	53.05	53.05	53.05	0
2024-03-28	53.25	53.25	50.60	53.05	15,500
2024-03-27	53.05	53.05	50.40	53.05	608,265
2024-03-26	52.10	52.10	49.50	52.10	26,132
2024-03-25	51.75	51.75	49.20	51.75	14,126
2024-03-22	51.73	51.75	49.15	51.75	15,071
2024-03-21	52.10	52.10	49.50	51.93	15,176
2024-03-20	51.75	51.75	49.20	51.75	6,395
2024-03-19	52.30	52.30	49.70	52.30	2,116,931
2024-03-18	52.60	52.70	50.00	52.70	16,507
2024-03-15	53.05	53.05	50.40	53.05	15,978
2024-03-14	53.05	53.05	50.40	53.05	18,405
2024-03-13	54.10	54.10	51.40	54.10	299,933
2024-03-12	54.50	54.50	51.80	54.50	7,526
2024-03-11	54.00	54.00	51.30	53.75	34,605
2024-03-08	53.55	53.55	50.90	53.55	6,672
2024-03-07	53.35	53.35	50.70	53.35	5,018
2024-03-06	52.00	52.00	49.40	52.00	952,767
2024-03-05	50.88	50.88	48.35	50.88	32,277
2024-03-04	51.08	51.08	48.55	51.08	12,119
2024-03-01	50.80	50.90	48.30	50.90	23,045
2024-02-29	50.98	50.98	48.45	50.98	10,040
2024-02-28	50.43	50.43	47.95	50.43	5,067
2024-02-27	50.68	50.68	48.15	50.68	4,627
2024-02-26	51.63	51.63	49.05	51.63	14,727
2024-02-23	51.28	51.38	48.75	51.38	9,631
2024-02-22	50.78	50.78	48.25	50.78	25,496
2024-02-21	49.85	49.85	47.40	49.85	37,288
2024-02-20	50.03	50.03	47.55	50.03	50,337
2024-02-19	49.63	49.63	49.63	49.63	0
2024-02-16	49.45	49.45	47.00	49.45	11,700
2024-02-15	48.88	48.88	46.45	48.88	10,855
2024-02-14	48.70	48.88	46.30	48.78	2,247,962
2024-02-13	49.75	49.75	47.30	49.75	11,610
2024-02-12	49.75	49.75	47.30	49.75	7,884
2024-02-09	48.78	48.78	46.35	48.78	129,381
2024-02-08	48.78	48.78	46.35	48.78	13,851
2024-02-07	49.38	49.38	46.95	49.38	14,740
2024-02-06	47.73	49.35	45.35	49.35	701,041
2024-02-05	48.68	48.68	46.25	48.68	15,620
2024-02-02	49.15	49.15	46.70	49.15	22,827
2024-02-01	49.25	49.25	46.80	49.25	24,681
2024-01-31	49.45	49.45	47.00	49.45	1,525,899
2024-01-30	49.83	49.83	47.35	49.35	1,431,368
2024-01-29	49.65	49.65	47.20	49.65	6,871
2024-01-26	49.85	50.03	47.40	50.03	6,852
2024-01-25	50.03	50.03	47.55	50.03	12,102
2024-01-24	50.30	50.30	47.80	50.30	9,274
2024-01-23	49.63	49.63	47.15	49.63	126,163
2024-01-22	50.20	50.20	47.70	50.20	16,853
2024-01-19	50.10	50.10	47.60	50.10	10,530
2024-01-18	50.00	50.00	47.50	50.00	25,173
2024-01-17	49.85	49.85	47.40	49.85	18,937
2024-01-16	50.33	50.33	47.85	50.33	9,894
2024-01-15	50.43	50.43	50.43	50.43	0
2024-01-12	50.23	50.23	47.75	50.23	6,755
2024-01-11	50.78	50.78	48.25	50.78	6,370
2024-01-10	51.25	51.25	48.70	51.25	44,607
2024-01-09	52.13	52.13	49.55	52.13	4,855
2024-01-08	52.30	52.30	49.70	52.30	10,070
2024-01-05	52.00	52.00	49.40	52.00	225,809
2024-01-04	52.00	52.00	49.40	52.00	13,613
2024-01-03	53.05	53.05	50.40	53.05	14,034
2024-01-02	51.38	53.15	48.85	53.15	19,353
2024-01-01	51.15	51.15	51.15	51.15	0
2023-12-29	51.15	51.15	48.60	51.15	3,700
2023-12-28	51.35	51.35	48.80	51.35	9,851
2023-12-27	51.75	51.75	49.20	51.75	14,706
2023-12-26	51.08	51.08	51.08	51.08	0
2023-12-25	51.08	51.08	51.08	51.08	0
2023-12-22	51.08	51.08	48.55	51.08	12,098
2023-12-21	51.38	51.38	48.85	51.38	5,778
2023-12-20	52.00	52.00	49.40	52.00	9,952
2023-12-19	51.28	51.63	48.75	51.63	10,442
2023-12-18	50.78	50.78	48.25	50.78	1,056,673
2023-12-15	51.38	51.38	48.85	51.38	13,437
2023-12-14	52.10	52.40	49.50	52.40	1,201,089
2023-12-13	50.68	50.68	48.15	50.68	7,802
2023-12-12	51.05	51.05	48.50	50.88	4,408,502
2023-12-11	50.50	50.58	48.00	50.58	10,825
2023-12-08	50.30	50.30	47.80	50.30	11,048
2023-12-07	50.03	50.03	47.55	50.03	1,333,416
2023-12-06	50.33	50.33	47.85	50.33	3,359
2023-12-05	49.85	49.85	47.40	49.85	8,412
2023-12-04	49.65	49.65	47.20	49.65	17,058
2023-12-01	49.45	49.45	47.00	49.45	5,231
2023-11-30	48.80	48.88	46.40	48.88	7,139
2023-11-29	48.88	49.05	46.45	49.05	3,669
2023-11-28	49.08	49.08	46.65	49.08	7,408
2023-11-27	49.73	49.73	47.25	49.73	7,546
2023-11-24	49.25	49.75	46.80	49.75	14,567
2023-11-23	49.35	49.35	49.35	49.35	0
2023-11-22	48.58	48.58	46.15	48.58	10,313
2023-11-21	48.90	48.90	46.50	48.90	8,388
2023-11-20	50.68	50.68	48.15	48.90	139,969
2023-11-17	51.05	51.05	48.50	51.05	7,106
2023-11-16	51.75	51.75	49.20	51.75	12,333
2023-11-15	50.58	50.58	48.05	50.58	8,201
2023-11-14	50.23	50.23	47.75	50.23	8,472
2023-11-13	50.50	50.50	48.00	50.50	6,096
2023-11-10	50.43	50.43	47.95	50.43	961,067
2023-11-09	52.23	52.23	49.65	52.23	944,785
2023-11-08	52.30	52.30	49.70	52.30	2,617
2023-11-07	52.70	52.70	50.10	52.70	6,427
2023-11-06	52.80	52.80	50.20	52.80	271,588
2023-11-03	50.90	51.45	48.40	51.45	7,965
2023-11-02	51.55	51.55	49.00	51.55	12,900
2023-11-01	51.18	51.73	48.65	51.73	6,600
2023-10-31	51.05	51.05	48.50	51.05	1,163,741
2023-10-30	50.60	50.60	48.10	51.55	43,956
2023-10-27	53.45	53.45	50.80	51.55	4,412,249
2023-10-26	56.50	57.75	53.70	54.90	27,141
2023-10-25	56.20	56.20	53.40	56.10	227,600
2023-10-24	56.20	56.20	53.40	56.20	264,140
2023-10-23	56.50	56.50	53.70	56.50	6,803
2023-10-20	56.40	56.40	53.60	56.40	7,284
2023-10-19	56.80	56.80	54.00	57.25	12,640
2023-10-18	57.25	57.25	54.40	57.25	7,187
2023-10-17	57.15	57.25	54.30	57.25	2,373
2023-10-16	56.50	56.50	53.70	56.50	5,720
2023-10-13	56.20	56.40	53.40	56.40	6,927
2023-10-12	56.80	56.80	54.00	56.60	307,505
2023-10-11	56.30	56.50	53.50	56.50	4,988
2023-10-10	56.50	56.50	53.70	56.50	73,029
2023-10-09	56.30	56.80	53.50	56.80	7,371
2023-10-06	56.40	56.40	53.60	56.40	933,011
2023-10-05	56.40	56.50	53.60	56.50	4,093
2023-10-04	57.85	57.85	55.00	57.85	9,408
2023-10-03	58.00	58.00	55.10	58.00	2,195
2023-10-02	58.40	58.40	55.50	58.40	1,610
2023-09-29	58.20	58.20	55.30	58.20	4,895
2023-09-28	58.00	58.00	55.10	57.85	4,993
2023-09-27	58.80	58.80	55.90	58.80	36,158
2023-09-26	59.05	59.05	56.10	59.05	6,546,875
2023-09-25	58.90	58.90	56.00	58.90	1,954
2023-09-22	58.80	58.80	55.90	58.80	4,469
2023-09-21	58.70	58.70	55.80	58.70	295,790
2023-09-20	58.70	58.80	55.80	58.80	2,135
2023-09-19	58.50	58.50	55.60	58.50	6,255
2023-09-18	59.05	59.05	56.10	59.05	3,922
2023-09-15	59.65	59.65	56.70	59.65	9,079
2023-09-14	59.65	60.00	56.70	60.00	7,149
2023-09-13	60.10	60.10	57.10	60.10	750,588
2023-09-12	60.80	60.80	57.80	60.80	8,335
2023-09-11	60.90	60.90	57.90	60.90	131,961
2023-09-08	60.10	60.10	57.10	60.10	3,299
2023-09-07	59.75	59.75	56.80	59.75	1,539
2023-09-06	60.90	60.90	57.90	60.90	8,996
2023-09-05	62.00	62.00	58.90	62.00	8,232
2023-09-04	62.10	62.10	62.10	62.10	0
2023-09-01	62.00	62.00	58.90	62.00	3,288
2023-08-31	62.00	62.00	58.90	62.00	3,385
2023-08-30	62.80	62.80	59.70	62.80	864
2023-08-29	62.00	62.00	58.90	62.00	4,885
2023-08-28	61.35	61.35	61.35	61.35	0
2023-08-25	61.35	61.35	58.30	61.35	11,226
2023-08-24	62.00	62.00	58.90	61.55	9,061
2023-08-23	62.00	62.00	58.90	62.00	8,819
2023-08-22	62.20	62.20	59.10	62.20	2,250
2023-08-21	62.10	62.10	59.00	62.10	864,731
2023-08-18	62.20	62.20	59.10	62.20	3,718
2023-08-17	61.45	61.45	58.40	61.45	3,510
2023-08-16	61.65	61.65	58.60	61.25	2,342
2023-08-15	61.25	61.25	58.20	61.25	1,995,788
2023-08-14	61.65	61.65	58.60	61.65	7,981
2023-08-11	61.55	61.55	58.50	61.55	365,209
2023-08-10	60.80	60.80	57.80	60.80	5,253
2023-08-09	60.30	60.30	57.30	60.30	9,301
2023-08-08	60.50	60.50	57.50	60.50	1,579,901
2023-08-07	60.60	60.60	57.60	60.50	6,849
2023-08-04	61.15	61.15	58.10	61.05	3,209
2023-08-03	61.65	61.65	58.60	61.35	881,062
2023-08-02	61.75	61.75	58.70	61.75	14,200
2023-08-01	62.30	62.30	59.20	62.30	5,027
2023-07-31	61.65	61.65	58.60	61.45	9,061
2023-07-28	60.70	60.70	57.70	60.70	3,194,062
2023-07-27	63.55	63.55	60.40	61.25	22,508
2023-07-26	64.10	64.10	60.90	64.10	3,019
2023-07-25	64.80	64.80	61.60	64.80	3,364,825
2023-07-24	64.70	64.70	61.50	64.70	6,194
2023-07-21	63.85	63.85	60.70	63.85	2,922
2023-07-20	62.20	62.20	59.10	62.20	300,597
2023-07-19	62.30	62.30	59.20	62.30	9,328
2023-07-18	61.85	61.85	58.80	61.85	9,146
2023-07-17	62.00	62.00	58.90	62.00	1,258,799
2023-07-14	62.10	62.10	59.00	62.10	8,636
2023-07-13	62.50	62.50	59.40	62.50	7,528
2023-07-12	63.05	63.05	59.90	62.80	11,173
2023-07-11	62.70	62.70	59.60	62.40	1,173,941
2023-07-10	62.90	62.90	59.80	62.90	3,771
2023-07-07	63.75	63.75	60.60	63.75	14,817
2023-07-06	63.85	63.85	60.70	63.85	5,354
2023-07-05	65.05	65.05	61.80	64.20	5,946
2023-07-04	64.60	64.60	64.60	64.60	0
2023-07-03	63.85	64.10	60.70	64.10	6,206
2023-06-30	63.85	63.85	60.70	63.85	5,424
2023-06-29	63.75	64.00	60.60	64.00	3,492
2023-06-28	64.70	64.70	61.50	64.70	8,222
2023-06-27	65.15	65.15	61.90	65.15	2,903,544
2023-06-26	64.70	64.70	61.50	64.70	7,129
2023-06-23	65.45	65.45	62.20	65.45	15,444
2023-06-22	65.55	65.55	62.30	65.55	235,793
2023-06-21	66.10	66.10	62.80	66.10	57,145
2023-06-20	65.65	65.65	62.40	65.65	73,617
2023-06-19	67.85	67.85	67.85	67.85	773
2023-06-16	64.80	64.80	61.60	64.80	7,603
2023-06-15	64.30	64.30	61.10	64.20	8,582
2023-06-14	64.80	64.80	61.60	64.80	117,361
2023-06-13	64.60	64.60	61.40	64.60	5,445
2023-06-12	64.90	64.90	61.70	64.90	4,572
2023-06-09	65.45	65.45	62.20	65.45	2,937
2023-06-08	65.45	65.45	62.20	65.45	2,896,991
2023-06-07	65.35	65.35	62.10	65.25	5,544
2023-06-06	66.30	66.30	63.00	66.30	5,017
2023-06-05	65.85	65.85	62.60	65.85	3,653
2023-06-02	64.50	64.50	61.30	64.50	5,604
2023-06-01	64.70	64.70	61.50	64.70	30,134
2023-05-31	63.85	63.85	60.70	63.85	4,607
2023-05-30	64.30	64.30	61.10	64.30	2,834,358
2023-05-29	65.05	65.05	65.05	65.05	0
2023-05-26	65.05	65.05	61.80	65.05	14,066
2023-05-25	65.25	65.25	62.00	65.25	6,216
2023-05-24	66.80	66.80	63.50	66.80	6,811
2023-05-23	65.45	66.00	62.20	66.00	8,391
2023-05-22	66.00	66.00	62.70	66.00	9,212
2023-05-19	65.45	65.45	62.20	65.45	4,669
2023-05-18	66.50	66.50	63.20	66.10	7,592
2023-05-17	67.25	67.25	63.90	67.25	4,534
2023-05-16	68.20	68.20	64.80	68.20	4,983
2023-05-15	67.65	67.65	64.30	67.65	7,312
2023-05-12	68.70	68.70	65.30	68.70	101,277
2023-05-11	68.50	68.50	65.10	68.50	5,542
2023-05-10	68.00	68.00	64.60	68.00	2,814
2023-05-09	68.60	68.60	65.20	68.10	277,220
2023-05-08	67.05	67.05	67.05	67.05	0
2023-05-05	67.05	67.05	63.70	67.05	4,422
2023-05-04	66.70	66.70	63.40	66.70	2,698
2023-05-03	68.00	68.70	64.60	68.70	5,142
2023-05-02	68.60	68.60	65.20	68.60	2,830,004
2023-05-01	67.65	67.65	67.65	67.65	0
2023-04-28	67.65	67.65	64.30	67.65	4,892
2023-04-27	68.30	68.30	64.90	68.30	6,882
2023-04-26	70.30	70.30	66.80	70.30	9,679
2023-04-25	70.10	70.10	66.60	70.10	7,561
2023-04-24	70.00	70.00	66.50	70.00	619
2023-04-21	69.25	69.25	65.80	69.25	6,326
2023-04-20	70.10	70.10	66.60	70.10	6,013
2023-04-19	70.30	70.30	66.80	70.30	2,782
2023-04-18	70.70	70.70	67.20	70.70	51,881
2023-04-17	70.60	70.60	67.10	70.60	658,902
2023-04-14	70.70	70.70	67.20	70.70	2,886
2023-04-13	70.30	70.30	66.80	70.30	2,382
2023-04-12	70.10	70.10	66.60	70.10	18,966
2023-04-11	70.10	70.20	66.60	70.20	70,914
2023-04-10	69.45	69.45	69.45	69.45	0
2023-04-07	69.45	69.45	69.45	69.45	0
2023-04-06	69.45	69.45	66.00	69.45	5,386
2023-04-05	69.65	69.65	66.20	69.65	3,677
2023-04-04	69.75	69.75	66.30	69.75	24,139
2023-04-03	69.15	69.15	65.70	69.15	1,234
2023-03-31	68.07	68.07	64.67	68.07	26,351
2023-03-30	68.09	68.09	64.69	68.09	3,066
2023-03-29	68.18	68.18	64.77	68.18	4,091,022
2023-03-28	68.64	68.64	65.21	68.64	2,667
2023-03-27	67.65	67.65	64.27	67.65	1,448
2023-03-24	66.92	66.92	63.57	66.92	11,590
2023-03-23	67.65	67.65	64.27	67.65	40,586
2023-03-22	67.42	67.61	64.05	67.61	7,545
2023-03-21	67.19	67.54	63.83	67.54	7,998
2023-03-20	66.69	66.69	63.36	66.69	6,551
2023-03-17	67.20	67.20	63.84	67.20	382,010
2023-03-16	67.20	67.20	63.84	67.20	8,737
2023-03-15	66.40	66.40	63.08	66.40	6,852
2023-03-14	66.40	66.40	63.08	66.25	28,209
2023-03-13	65.80	65.80	62.51	65.80	16,932
2023-03-10	66.67	66.67	63.34	66.67	5,568
2023-03-09	67.31	67.31	63.94	67.31	145,976
2023-03-08	67.75	67.79	64.36	67.79	5,168
2023-03-07	69.00	69.00	65.55	69.00	3,414
2023-03-06	69.49	69.49	66.02	69.49	6,882
2023-03-03	69.45	69.45	65.98	69.45	7,532
2023-03-02	69.45	69.45	65.98	69.45	359,676
2023-03-01	69.28	69.28	65.82	69.28	5,836
2023-02-28	70.42	70.42	66.90	70.42	2,245
2023-02-27	70.11	70.11	66.60	70.11	4,843
2023-02-24	71.43	71.43	67.86	71.43	2,814
2023-02-23	71.53	71.53	67.95	71.53	481,189
2023-02-22	71.47	71.47	67.90	71.47	486,892
2023-02-21	71.15	71.15	67.59	71.15	481,453
2023-02-20	71.17	71.17	71.17	71.17	0
2023-02-17	70.65	70.65	67.12	70.65	2,690
2023-02-16	71.71	71.71	68.12	71.71	67,481
2023-02-15	72.52	72.52	68.89	72.52	1,026
2023-02-14	72.99	73.52	69.34	73.52	1,309
2023-02-13	72.15	72.15	68.54	72.15	9,173
2023-02-10	71.71	71.71	68.12	71.71	79
2023-02-09	73.78	73.78	70.09	73.78	482,866
2023-02-08	74.37	74.37	70.65	74.37	492,809
2023-02-07	74.55	74.55	70.82	74.55	97,312
2023-02-06	74.03	74.03	70.33	74.03	4,322
2023-02-03	72.62	72.62	68.99	72.62	6,341
2023-02-02	71.18	71.18	67.62	71.18	4,116
2023-02-01	72.17	72.17	68.56	72.17	439,671
2023-01-31	72.05	72.05	68.45	72.05	8,008
2023-01-30	72.58	72.58	68.95	72.58	533
2023-01-27	72.80	72.80	69.16	72.80	5,586
2023-01-26	72.98	72.98	69.33	72.98	2,575
2023-01-25	72.46	72.46	68.84	72.46	2,051,065
2023-01-24	73.09	73.09	69.44	73.09	1,187
2023-01-23	73.98	73.98	70.28	73.98	9,810
2023-01-20	73.98	73.98	70.28	73.98	361,895
2023-01-19	71.98	71.98	68.38	71.98	2,404
2023-01-18	72.31	72.31	68.69	72.31	6,868
2023-01-17	72.27	73.33	68.66	73.33	29,847
2023-01-16	72.45	72.45	72.45	72.45	0
2023-01-13	71.46	71.46	67.89	71.46	1,266,159
2023-01-12	71.91	71.91	68.31	71.91	2,039,743
2023-01-11	71.37	71.40	67.80	71.40	13,187
2023-01-10	70.66	70.66	67.13	70.66	5,351
2023-01-09	72.72	72.72	69.08	72.72	1,991
2023-01-06	71.95	71.95	68.35	71.95	728
2023-01-05	71.74	71.74	68.15	71.74	2,174
2023-01-04	72.22	72.22	68.61	72.22	2,598
2023-01-03	72.05	72.05	68.45	72.05	1,856
2023-01-02	71.95	71.95	71.95	71.95	0
2022-12-30	71.95	71.95	68.35	71.95	634
2022-12-29	72.11	72.11	68.50	72.11	1,279
2022-12-28	72.60	72.60	68.97	72.60	133
2022-12-27	73.97	73.97	73.97	73.97	0
2022-12-26	73.97	73.97	73.97	73.97	0
2022-12-23	73.97	73.97	70.27	73.97	958
2022-12-22	73.38	73.38	69.71	73.38	1,947
2022-12-21	73.05	73.05	69.40	73.05	1,944,445
2022-12-20	73.05	73.05	69.40	73.05	2,878
2022-12-19	73.85	73.85	70.16	73.85	837,027
2022-12-16	74.51	74.51	70.78	74.51	1,939
2022-12-15	76.79	76.79	72.95	76.79	843
2022-12-14	77.55	77.55	73.67	77.55	43,200
2022-12-13	78.91	78.91	74.96	78.91	3,015
2022-12-12	79.16	79.16	75.20	79.05	1,612
2022-12-09	79.51	79.51	75.53	79.51	2,526
2022-12-08	79.98	79.98	75.98	79.79	14,823
2022-12-07	79.89	79.89	75.90	79.89	5,885
2022-12-06	80.58	81.07	76.55	81.07	980
2022-12-05	81.18	81.18	77.12	81.07	2,150
2022-12-02	80.86	80.86	76.82	80.86	6,873
2022-12-01	79.88	79.88	75.89	79.88	206,713
2022-11-30	78.95	78.95	75.00	78.95	2,229
2022-11-29	78.93	78.93	74.98	78.91	835,502
2022-11-28	79.12	79.12	75.16	79.12	1,826
2022-11-25	79.36	79.36	75.39	79.36	13,829
2022-11-24	79.25	79.25	79.25	79.25	0
2022-11-23	79.38	79.38	75.41	78.64	1,173
2022-11-22	79.03	79.03	75.08	79.03	45,346
2022-11-21	78.00	78.00	74.10	78.00	1,146
2022-11-18	77.20	77.20	73.34	77.20	37,803
2022-11-17	76.82	76.82	72.98	76.82	719
2022-11-16	76.47	76.47	72.65	76.47	1,096
2022-11-15	76.74	76.74	72.90	76.46	1,816
2022-11-14	75.97	76.09	72.17	76.09	3,615
2022-11-11	79.23	79.23	75.27	76.38	3,340
2022-11-10	79.55	79.55	75.57	79.55	4,888
2022-11-09	80.11	80.11	76.10	80.11	1,298,447
2022-11-08	78.98	78.98	75.03	78.98	2,154
2022-11-07	78.47	78.47	74.55	78.47	1,952
2022-11-04	78.17	78.17	74.26	78.17	1,670
2022-11-03	78.31	78.31	74.39	78.31	40,621
2022-11-02	77.20	77.20	73.34	77.20	3,636
2022-11-01	78.31	78.31	74.39	78.31	2,248
2022-10-31	76.99	76.99	73.14	76.99	2,957
2022-10-28	74.80	75.17	71.06	75.17	1,994
2022-10-27	74.45	74.45	70.73	74.45	1,803
2022-10-26	72.23	72.23	68.62	72.23	10,663
2022-10-25	73.22	73.22	69.56	73.22	960
2022-10-24	71.19	73.21	67.63	73.21	2,028
2022-10-21	70.14	70.14	66.63	70.14	430,956
2022-10-20	70.88	70.88	67.34	70.79	3,432
2022-10-19	71.61	71.61	68.03	71.51	3,887
2022-10-18	71.60	71.60	68.02	71.60	4,754
2022-10-17	71.28	71.28	67.72	71.28	69,705
2022-10-14	71.16	71.71	67.60	71.71	142,993
2022-10-13	69.25	69.48	65.79	69.48	2,542
2022-10-12	69.91	69.91	66.41	69.91	53,924
2022-10-11	68.51	68.51	65.08	68.51	1,497
2022-10-10	69.13	69.24	65.67	69.02	1,950
2022-10-07	70.27	70.27	66.76	70.07	57,771
2022-10-06	70.76	70.76	67.22	70.76	1,846
2022-10-05	71.26	71.26	67.70	71.26	2,210
2022-10-04	70.64	70.64	67.11	70.64	6,481
2022-10-03	71.17	71.20	67.61	71.20	101,983
2022-09-30	71.98	71.98	68.38	71.40	4,949
2022-09-29	71.29	72.00	67.73	72.00	2,549
2022-09-28	70.23	71.41	66.72	71.41	4,763
2022-09-27	70.71	71.25	67.17	71.25	68,961
2022-09-26	71.31	71.31	67.74	71.31	6,649
2022-09-23	71.00	71.00	67.45	71.00	1,255,857
2022-09-22	69.45	69.45	65.98	69.45	1,403,271
2022-09-21	70.03	70.03	66.53	70.03	49,855
2022-09-20	70.20	70.20	66.69	70.20	13,918
2022-09-19	71.91	71.91	71.91	71.91	0
2022-09-16	71.91	71.91	68.31	71.91	4,314
2022-09-15	70.38	70.38	66.86	70.38	7,769
2022-09-14	70.53	70.53	67.00	70.53	5,368
2022-09-13	72.85	72.85	69.21	72.85	4,504
2022-09-12	72.42	76.76	68.80	75.62	13,498
2022-09-09	69.31	69.77	65.84	69.77	5,724
2022-09-08	68.91	68.91	65.46	68.49	6,191
2022-09-07	69.00	69.06	65.55	68.22	1,630
2022-09-06	68.97	68.97	65.52	68.42	1,968
2022-09-05	68.57	68.57	68.57	68.57	0
2022-09-02	69.28	69.28	65.82	68.81	10,459
2022-09-01	67.38	67.46	64.01	67.46	2,358
2022-08-31	67.07	67.39	63.72	67.39	7,318
2022-08-30	66.97	66.97	63.62	66.16	7,494
2022-08-29	71.77	71.77	71.77	71.77	0
2022-08-26	71.54	71.77	67.96	71.77	1,964
2022-08-25	73.00	73.00	69.35	71.98	13,303
2022-08-24	73.14	73.14	69.48	72.91	510
2022-08-23	74.93	74.93	71.18	73.46	1,610
2022-08-22	74.56	75.17	70.83	74.83	1,830
2022-08-19	73.92	73.92	70.22	73.92	2,903
2022-08-18	74.91	74.91	71.16	74.20	223
2022-08-17	73.95	73.95	70.25	73.95	2,035
2022-08-16	74.36	74.71	70.64	74.71	2,017
2022-08-15	75.09	75.09	71.34	75.09	8,966
2022-08-12	74.43	74.47	70.71	74.47	200,847
2022-08-11	74.82	74.82	71.08	74.82	8,096
2022-08-10	74.69	75.17	70.96	74.85	10,843
2022-08-09	73.71	73.71	70.02	73.71	127,832
2022-08-08	71.73	72.66	68.14	72.66	8,857
2022-08-05	72.42	72.42	68.80	72.42	14,190
2022-08-04	73.12	73.12	69.46	73.12	12,665
2022-08-03	73.51	73.51	69.83	73.51	3,109
2022-08-02	73.26	74.53	69.60	74.53	5,897
2022-08-01	73.96	73.96	70.26	73.40	911
2022-07-29	74.58	74.58	70.85	73.92	553
2022-07-28	73.91	73.91	70.21	73.91	2,079
2022-07-27	73.59	73.59	69.91	73.14	300,361
2022-07-26	73.20	73.20	69.54	73.20	2,507
2022-07-25	72.81	72.81	69.17	72.81	5,772
2022-07-22	72.85	73.16	69.21	73.16	4,764
2022-07-21	72.91	72.94	69.26	72.94	1,949
2022-07-20	73.41	73.41	69.74	73.34	934
2022-07-19	73.92	74.03	70.22	74.03	1,414
2022-07-18	76.24	76.24	72.43	75.75	2,258
2022-07-15	73.91	74.85	70.21	74.51	2,498
2022-07-14	74.91	74.91	71.16	73.74	1,110
2022-07-13	74.94	74.94	71.19	74.94	1,380,813
2022-07-12	74.59	74.59	70.86	74.59	1,175,404
2022-07-11	74.78	74.78	71.04	74.78	424
2022-07-08	75.56	75.56	71.78	75.56	3,183
2022-07-07	76.56	76.56	72.73	76.08	229
2022-07-06	75.66	76.18	71.88	76.18	148,469
2022-07-05	76.91	76.91	73.06	76.46	659
2022-07-04	77.25	77.25	77.25	77.25	0
2022-07-01	76.41	76.41	72.59	76.41	398
2022-06-30	77.64	77.64	73.76	77.64	581,235
2022-06-29	78.86	78.86	74.92	78.84	5,597
2022-06-28	80.56	80.56	76.53	80.56	2,643
2022-06-27	78.40	78.40	74.48	78.40	1,036,540
2022-06-24	77.63	77.63	73.75	77.63	1,982
2022-06-23	76.28	76.28	72.47	76.28	319,660
2022-06-22	75.94	76.53	72.14	76.53	682
2022-06-21	74.55	74.98	70.82	74.89	1,086,783
2022-06-20	73.97	73.97	73.97	73.97	0
2022-06-17	73.00	73.00	69.35	73.00	1,382
2022-06-16	72.19	72.19	68.58	72.19	6,232
2022-06-15	72.65	72.65	69.02	72.65	6,991
2022-06-14	73.83	73.83	70.14	73.83	90,227
2022-06-13	74.48	74.48	70.76	74.48	1,350
2022-06-10	76.48	76.48	72.66	76.48	1,913
2022-06-09	76.53	76.53	72.70	76.53	1,647
2022-06-08	76.40	76.40	72.58	76.40	1,025
2022-06-07	74.89	74.89	71.15	74.89	35,267
2022-06-06	74.80	75.32	71.06	75.32	67,783
2022-06-03	75.58	75.58	75.58	75.58	0
2022-06-02	75.58	75.58	75.58	75.58	0
2022-06-01	75.58	75.58	71.80	75.58	201,610
2022-05-31	75.40	75.40	71.63	75.40	77,513
2022-05-30	76.82	76.82	76.82	77.03	0
2022-05-27	77.03	77.03	73.18	77.03	583,631
2022-05-26	77.15	77.15	73.29	77.15	1,258
2022-05-25	76.72	76.72	72.88	76.72	2,173
2022-05-24	77.15	77.15	73.29	77.15	10,452
2022-05-23	76.00	76.00	72.20	76.00	2,180
2022-05-20	76.46	76.46	72.64	76.46	1,088
2022-05-19	76.35	76.35	72.53	76.35	1,767
2022-05-18	78.45	78.45	74.53	78.45	9,760
2022-05-17	77.18	77.18	73.32	77.18	5,090
2022-05-16	75.92	75.92	72.12	75.92	1,148
2022-05-13	76.62	76.62	72.79	76.62	16,462
2022-05-12	76.24	76.24	72.43	76.24	1,980
2022-05-11	75.83	75.83	72.04	75.83	10,058
2022-05-10	77.48	77.48	73.61	77.48	2,222
2022-05-09	76.16	77.48	72.35	77.48	4,167
2022-05-06	75.93	75.93	72.13	75.93	2,725
2022-05-05	76.09	76.09	72.29	76.09	2,561
2022-05-04	75.20	75.20	71.44	75.20	875,470
2022-05-03	75.45	77.13	71.68	74.36	15,577
2022-05-02	74.87	74.87	74.87	74.87	0
2022-04-29	77.48	77.48	72.37	74.87	4,199
2022-04-28	75.80	75.80	72.01	75.80	2,766
2022-04-27	75.92	75.92	72.12	75.92	725
2022-04-26	75.86	75.86	72.07	75.86	382,916
2022-04-25	75.40	75.74	71.63	75.74	762,651
2022-04-22	76.83	76.83	72.99	76.83	1,227
2022-04-21	76.83	76.83	72.99	76.83	2,687
2022-04-20	77.35	77.35	73.48	77.35	663
2022-04-19	76.60	76.60	72.77	76.60	1,287
2022-04-18	77.26	77.26	77.26	77.26	0
2022-04-15	77.26	77.26	77.26	77.26	0
2022-04-14	77.26	77.26	73.40	77.26	664
2022-04-13	76.52	76.52	72.69	76.52	1,410
2022-04-12	76.06	77.01	72.26	77.01	5,442
2022-04-11	77.92	77.92	74.02	77.92	44,732
2022-04-08	77.20	77.20	73.34	77.20	1,735
2022-04-07	75.20	75.20	71.44	75.20	5,939
2022-04-06	73.04	73.04	69.39	73.04	365,959
2022-04-05	73.33	73.33	69.66	73.33	1,109
2022-04-04	73.19	73.96	69.53	73.88	2,578
2022-04-01	72.85	72.85	69.21	72.85	39,686
2022-03-31	73.62	73.62	69.94	73.24	942
2022-03-30	72.83	72.83	69.19	72.83	2,442
2022-03-29	73.35	73.35	69.68	73.11	2,181
2022-03-28	72.84	72.84	69.20	72.84	642,264
2022-03-25	72.37	72.37	68.75	72.37	626,334
2022-03-24	71.00	71.61	67.45	71.61	2,461
2022-03-23	70.98	70.98	67.43	70.98	860
2022-03-22	71.13	71.36	67.57	71.36	1,992
2022-03-21	70.31	71.51	66.79	71.51	12,734
2022-03-18	70.20	70.20	66.69	70.20	16,305
2022-03-17	69.60	69.60	66.12	69.60	1,574
2022-03-16	69.80	69.80	66.31	69.80	2,166
2022-03-15	69.27	69.27	65.81	69.27	30,888
2022-03-14	69.07	69.07	65.62	69.07	1,506
2022-03-11	68.35	69.14	64.93	69.14	1,174
2022-03-10	68.05	68.05	64.65	68.05	841
2022-03-09	68.11	68.18	64.70	68.18	2,123
2022-03-08	68.74	68.74	65.30	67.83	1,532
2022-03-07	68.65	68.65	65.22	68.65	3,009
2022-03-04	69.01	69.01	65.56	67.71	1,687
2022-03-03	68.60	68.73	65.17	68.73	1,700
2022-03-02	68.15	68.75	64.74	68.75	2,512
2022-03-01	68.94	68.94	65.49	68.11	2,828
2022-02-28	67.95	67.95	64.55	67.95	4,724
2022-02-25	66.51	68.80	63.18	68.80	61,942
2022-02-24	66.72	66.72	63.38	66.72	13,498
2022-02-23	67.79	67.79	64.40	67.79	67,183
2022-02-22	66.96	67.75	63.61	67.75	3,413
2022-02-21	64.20	64.20	64.20	64.20	1,170
2022-02-18	67.79	67.79	64.40	67.79	1,991
2022-02-17	67.49	67.49	64.12	67.49	1,089,394
2022-02-16	67.31	68.19	63.94	68.19	4,076
2022-02-15	67.26	67.64	63.90	67.64	3,070
2022-02-14	66.46	66.85	63.14	66.85	2,004
2022-02-11	66.12	66.47	62.81	66.47	1,827
2022-02-10	66.96	66.96	63.61	66.96	2,222
2022-02-09	66.31	66.31	62.99	65.80	1,319,585
2022-02-08	65.98	65.98	62.68	64.80	2,340
2022-02-07	64.80	64.80	61.56	64.80	3,399
2022-02-04	64.55	64.55	61.32	64.55	155,113
2022-02-03	64.95	64.95	61.70	64.95	804
2022-02-02	64.60	64.60	61.37	64.19	1,257,631
2022-02-01	64.96	64.96	61.71	64.96	753
2022-01-31	64.80	64.80	61.56	64.80	1,727
2022-01-28	63.77	63.77	60.58	63.77	6,009
2022-01-27	62.13	63.64	59.02	63.64	6,891
2022-01-26	62.72	62.72	59.58	62.44	4,925
2022-01-25	62.01	62.01	58.91	62.01	1,151
2022-01-24	63.40	63.40	60.23	63.03	5,959
2022-01-21	64.57	64.57	61.34	64.57	1,534
2022-01-20	64.47	64.47	61.25	64.47	6,920
2022-01-19	64.63	64.63	61.40	64.63	4,974
2022-01-18	64.84	64.84	61.60	64.84	3,159
2022-01-17	64.39	64.39	64.39	64.39	0
2022-01-14	64.68	64.68	61.45	64.68	1,716
2022-01-13	64.62	64.62	61.39	64.62	1,341
2022-01-12	65.26	65.26	62.00	65.26	4,347
2022-01-11	65.05	65.05	61.80	65.05	2,357
2022-01-10	63.12	63.12	59.96	63.12	8,337
2022-01-07	61.47	61.47	58.40	61.47	5,415
2022-01-06	61.83	61.83	58.74	61.83	1,455
2022-01-05	62.23	62.23	59.12	62.23	9,417
2022-01-04	62.01	62.01	58.91	62.01	4,037
2022-01-03	62.54	62.54	62.54	62.54	0
2021-12-31	62.54	62.54	59.41	62.54	1,521
2021-12-30	62.14	62.14	59.03	62.14	3,789
2021-12-29	62.56	62.56	59.43	62.56	2,493
2021-12-28	61.95	61.95	61.95	61.95	0
2021-12-27	61.95	61.95	61.95	61.95	0
2021-12-24	61.95	61.95	61.95	61.95	39,545
2021-12-23	62.15	62.15	59.04	62.15	921,107
2021-12-22	61.35	61.35	58.28	61.35	755,236
2021-12-21	62.00	62.01	58.90	62.01	4,781
2021-12-20	60.73	60.73	57.69	60.73	7,186
2021-12-17	62.07	62.07	58.97	62.07	3,212
2021-12-16	60.85	60.85	57.81	60.85	9,593
2021-12-15	59.58	59.58	56.60	59.58	20,220
2021-12-14	59.29	59.29	56.33	59.29	29,448
2021-12-13	56.49	57.75	53.67	57.75	29,746
2021-12-10	57.73	57.73	54.84	57.73	1,052
2021-12-09	58.04	58.04	55.14	58.04	302
2021-12-08	57.51	57.51	54.63	57.51	2,206
2021-12-07	57.06	57.06	54.21	57.06	2,962
2021-12-06	56.63	56.63	53.80	56.63	1,106
2021-12-03	55.43	55.43	52.66	55.43	1,527
2021-12-02	55.32	55.32	52.55	55.32	3,029
2021-12-01	53.87	55.75	51.18	55.75	8,794
2021-11-30	54.34	54.34	51.62	54.34	5,513
2021-11-29	56.64	56.64	53.81	56.64	14,484
2021-11-26	56.20	56.20	53.39	56.03	9,654
2021-11-25	56.83	56.83	56.83	56.83	0
2021-11-24	57.49	57.49	54.62	57.49	1,343
2021-11-23	57.11	57.11	54.25	57.11	3,477
2021-11-22	57.95	57.95	55.05	57.63	4,240
2021-11-19	59.24	59.24	56.28	58.18	2,758
2021-11-18	59.46	59.46	56.49	59.46	3,491
2021-11-17	59.04	59.04	56.09	59.04	35,923
2021-11-16	59.53	59.53	56.55	59.53	2,280
2021-11-15	59.51	59.51	56.53	59.51	2,855
2021-11-12	59.04	59.04	56.09	59.04	1,526
2021-11-11	59.43	59.43	56.46	59.40	3,985
2021-11-10	59.43	59.43	56.46	59.43	5,635
2021-11-09	59.49	59.49	56.52	59.49	1,425
2021-11-08	59.47	59.47	56.50	59.47	2,039
2021-11-05	59.31	59.31	56.34	59.31	11,068
2021-11-04	59.00	59.31	56.05	59.31	96,292
2021-11-03	58.45	58.45	55.53	58.25	47,041
2021-11-02	58.60	58.60	55.67	58.60	4,578
2021-11-01	57.60	58.79	54.72	58.79	12,250
2021-10-29	57.17	57.17	54.31	57.17	4,331
2021-10-28	56.56	56.56	53.73	56.56	8,029
2021-10-27	58.17	58.17	55.26	58.17	12,755
2021-10-26	58.02	58.02	55.12	58.02	5,210
2021-10-25	57.77	57.77	54.88	57.77	6,547
2021-10-22	57.97	57.97	55.07	57.97	2,334
2021-10-21	58.03	58.03	55.13	58.03	2,096
2021-10-20	57.85	57.85	54.96	57.85	56,594
2021-10-19	57.16	57.16	54.30	57.16	1,379
2021-10-18	58.52	58.52	55.59	58.52	3,316
2021-10-15	57.80	57.80	54.91	57.80	1,498
2021-10-14	57.33	57.33	54.46	57.33	87,644
2021-10-13	57.07	57.07	54.22	57.07	2,795
2021-10-12	57.35	57.35	54.48	57.35	5,721
2021-10-11	57.19	57.35	54.33	57.35	3,982
2021-10-08	59.07	59.07	56.12	59.07	8,465
2021-10-07	59.18	59.18	56.22	59.18	910,877
2021-10-06	58.81	58.81	55.87	58.81	2,690
2021-10-05	58.94	58.94	55.99	58.94	4,849
2021-10-04	59.58	59.58	56.60	59.58	2,896
2021-10-01	58.86	58.86	55.92	58.86	5,851
2021-09-30	60.15	60.15	57.14	60.15	1,891
2021-09-29	59.69	59.69	56.71	59.69	3,219
2021-09-28	60.60	60.60	57.57	60.60	4,165
2021-09-27	60.11	60.11	57.10	60.11	588,501
2021-09-24	60.64	60.64	57.61	60.64	3,730
2021-09-23	60.40	60.40	57.38	60.40	3,803
2021-09-22	60.43	60.43	57.41	60.43	456
2021-09-21	60.89	60.89	57.85	60.89	860
2021-09-20	60.82	60.82	57.78	60.82	69,282
2021-09-17	61.15	61.15	58.09	61.15	3,637
2021-09-16	62.13	62.13	59.02	62.13	718,944
2021-09-15	62.34	62.34	59.22	62.34	1,695
2021-09-14	62.97	62.97	59.82	62.91	3,513
2021-09-13	63.48	63.48	60.31	63.48	46,829
2021-09-10	63.94	63.94	60.74	63.94	3,237
2021-09-09	64.87	64.87	61.63	64.67	4,083
2021-09-08	65.06	65.06	61.81	64.16	6,323
2021-09-07	65.69	65.69	62.41	65.69	1,385
2021-09-06	65.65	65.65	65.65	65.65	0
2021-09-03	65.82	65.82	62.53	65.82	886
2021-09-02	65.99	65.99	62.69	65.99	1,807
2021-09-01	67.06	67.06	63.71	67.06	2,603
2021-08-31	67.32	67.32	63.95	67.32	84
2021-08-30	67.21	67.21	67.21	67.21	0
2021-08-27	67.21	67.21	63.85	67.21	1,787
2021-08-26	67.60	67.60	64.22	67.60	8,059
2021-08-25	68.91	68.91	65.46	68.91	8,390
2021-08-24	69.07	69.07	65.62	69.07	1,663
2021-08-23	69.40	69.40	65.93	69.40	3,886
2021-08-20	68.89	68.89	65.45	68.89	2,514
2021-08-19	67.67	67.67	64.29	67.67	2,595
2021-08-18	68.84	68.84	65.40	68.63	2,962
2021-08-17	68.31	68.31	64.89	68.31	1,871
2021-08-16	67.53	67.53	64.15	67.53	2,902
2021-08-13	66.99	66.99	63.64	66.99	2,108
2021-08-12	66.97	66.97	63.62	66.97	688
2021-08-11	67.33	67.33	63.96	67.33	1,719
2021-08-10	67.45	67.45	64.08	67.45	1,884
2021-08-09	68.13	68.13	64.72	68.13	2,879
2021-08-06	68.39	68.39	64.97	68.39	1,692
2021-08-05	68.74	68.74	65.30	68.58	1,035
2021-08-04	69.21	69.21	65.75	69.21	251,503
2021-08-03	68.79	68.79	65.35	68.79	160,983
2021-08-02	67.66	67.66	64.28	67.66	767
2021-07-30	67.38	67.38	64.01	67.38	3,191
2021-07-29	68.91	68.91	65.46	68.91	1,332
2021-07-28	67.60	67.60	64.22	67.60	4,441
2021-07-27	67.44	67.44	64.07	67.44	3,728
2021-07-26	68.03	68.03	64.63	68.03	7,851
2021-07-23	67.94	67.94	64.54	67.94	65,533
2021-07-22	67.07	67.07	63.72	67.07	1,177
2021-07-21	66.84	66.84	63.50	66.84	1,203
2021-07-20	66.61	66.61	63.28	66.61	5,107
2021-07-19	66.89	66.89	63.55	66.89	1,990
2021-07-16	67.28	67.28	63.92	67.28	4,059
2021-07-15	67.49	67.49	64.12	67.49	1,109
2021-07-14	67.33	67.69	63.96	67.69	5,337
2021-07-13	67.72	67.72	64.33	67.72	3,708
2021-07-12	66.94	66.94	63.59	66.94	2,674
2021-07-09	66.40	66.40	63.08	66.40	4,974
2021-07-08	67.00	67.00	63.65	67.00	70,087
2021-07-07	66.94	66.94	63.59	66.94	244,836
2021-07-06	66.91	66.91	63.56	66.91	1,774
2021-07-05	66.85	66.85	66.85	66.36	0
2021-07-02	66.36	66.36	63.04	66.36	2,218
2021-07-01	66.60	66.60	63.27	66.60	1,485
2021-06-30	66.34	66.34	63.02	66.34	2,438
2021-06-29	66.34	66.34	63.02	66.34	631
2021-06-28	66.25	66.82	62.94	66.53	2,426
2021-06-25	66.08	66.08	62.78	66.08	5,415
2021-06-24	65.25	65.25	61.99	65.25	12,001
2021-06-23	66.39	66.39	63.07	66.39	2,283
2021-06-22	66.92	66.92	63.57	66.92	1,327
2021-06-21	66.29	66.29	62.98	66.29	3,509
2021-06-18	66.56	66.56	63.23	66.56	1,687
2021-06-17	67.01	67.01	63.66	66.84	3,657
2021-06-16	67.40	67.66	64.03	67.66	880
2021-06-15	67.05	67.05	63.70	67.05	2,135
2021-06-14	67.23	67.23	63.87	67.14	2,417
2021-06-11	67.24	67.24	63.88	67.24	2,234
2021-06-10	64.69	67.14	61.46	67.13	6,436
2021-06-09	63.77	63.77	60.58	63.77	2,431
2021-06-08	64.80	64.86	61.56	64.86	4,006
2021-06-07	65.11	65.11	61.85	65.11	3,435
2021-06-04	64.72	65.03	63.33	65.03	5,994
2021-06-03	64.74	64.74	61.50	64.74	1,684
2021-06-02	65.03	65.03	61.78	65.03	2,569
2021-06-01	65.91	65.91	62.61	65.91	615
2021-05-31	66.35	66.35	66.35	66.35	0
2021-05-28	66.19	66.35	62.88	66.35	1,523
2021-05-27	66.55	66.80	63.22	66.80	1,822
2021-05-26	67.05	67.05	63.70	67.05	4,615
2021-05-25	67.60	67.60	64.22	67.20	5,070
2021-05-24	67.04	67.04	63.69	67.04	2,134
2021-05-21	66.68	66.68	63.35	66.36	3,293
2021-05-20	65.45	65.60	62.18	65.60	7,901
2021-05-19	65.40	65.40	62.13	65.22	817
2021-05-18	65.44	65.44	62.17	65.44	1,510
2021-05-17	65.08	65.08	61.83	65.08	5,868
2021-05-14	65.11	65.11	61.85	64.55	1,323
2021-05-13	64.52	64.82	61.29	64.79	909
2021-05-12	64.32	64.70	61.07	64.60	6,511
2021-05-11	64.81	64.81	61.32	64.65	1,688
2021-05-10	64.44	64.85	61.22	64.78	3,313
2021-05-07	64.39	64.91	61.17	64.56	5,132
2021-05-06	64.61	64.61	61.09	64.28	2,025
2021-05-05	63.90	64.09	60.71	64.07	3,420
2021-05-04	63.51	63.72	60.20	63.49	34,997
2021-05-03	62.31	62.31	62.31	62.31	0
2021-04-30	62.78	62.81	59.64	62.31	7,042
2021-04-29	66.06	66.06	60.53	63.53	34,876
2021-04-28	65.94	66.24	62.64	66.17	5,289
2021-04-27	65.84	65.93	62.42	65.77	6,915
2021-04-26	66.02	66.02	62.65	65.85	20,711
2021-04-23	66.37	66.76	63.05	66.43	28,773
2021-04-22	66.34	66.41	62.97	66.33	3,577
2021-04-21	66.08	66.56	62.78	66.36	7,282
2021-04-20	65.53	65.77	62.25	65.76	3,116
2021-04-19	65.44	65.50	62.01	65.45	3,691
2021-04-16	64.48	65.00	61.26	64.92	18,572
2021-04-15	63.72	64.22	60.53	64.19	4,864
2021-04-14	63.62	63.62	60.42	63.48	6,605
2021-04-13	62.67	62.99	59.54	62.82	1,885
2021-04-12	62.62	62.64	59.49	62.47	4,481
2021-04-09	61.79	62.31	58.70	62.29	2,290
2021-04-08	62.04	62.26	58.94	62.16	6,396
2021-04-07	62.01	62.57	58.91	62.37	10,879
2021-04-06	63.18	63.31	60.02	63.04	2,713
2021-04-05	63.39	63.39	63.39	63.39	0
2021-04-02	63.39	63.39	63.39	63.39	0
2021-04-01	63.26	63.63	60.10	63.39	1,445
2021-03-31	63.21	63.21	59.79	63.09	2,175
2021-03-30	64.07	64.07	60.71	63.62	2,810
2021-03-29	63.78	64.12	60.59	63.95	2,317
2021-03-26	62.11	62.86	59.00	62.82	5,330
2021-03-25	62.54	62.71	59.41	62.45	2,944
2021-03-24	62.69	62.78	59.56	62.72	3,683
2021-03-23	63.40	63.45	60.23	63.28	2,504
2021-03-22	62.51	62.86	59.38	62.70	6,562
2021-03-19	62.48	62.48	59.36	62.13	5,506
2021-03-18	61.89	62.48	58.80	62.40	2,356
2021-03-17	61.76	62.13	58.67	62.10	1,610
2021-03-16	61.46	61.73	58.39	61.58	5,246
2021-03-15	61.12	61.12	58.06	61.05	7,202
2021-03-12	60.44	61.03	57.42	60.76	13,447
2021-03-11	61.10	61.19	58.05	61.05	7,562
2021-03-10	60.67	60.92	57.64	60.92	14,179
2021-03-09	60.52	61.13	57.49	60.93	11,235
2021-03-08	60.38	60.85	57.36	60.85	19,290
2021-03-05	59.18	59.58	56.22	59.56	3,184
2021-03-04	60.76	60.76	57.47	60.53	5,551
2021-03-03	61.39	61.39	58.16	60.64	5,385
2021-03-02	61.58	61.69	58.28	61.35	2,361
2021-03-01	61.54	61.85	58.46	61.79	1,384
2021-02-26	62.20	62.20	58.72	61.74	9,218
2021-02-25	62.55	62.82	59.42	62.70	5,667
2021-02-24	60.83	61.40	57.79	61.40	276,878
2021-02-23	60.98	60.99	57.65	60.57	5,345
2021-02-22	60.54	60.54	57.29	60.37	57,656
2021-02-19	60.98	61.37	57.93	61.17	6,656
2021-02-18	60.57	61.19	57.54	61.08	7,075
2021-02-17	59.49	60.26	56.52	60.09	15,666
2021-02-16	60.02	60.42	57.02	60.07	13,334
2021-02-15	60.06	60.06	57.06	60.06	0
2021-02-12	59.97	60.06	56.86	59.97	15,030
2021-02-11	59.84	60.12	56.85	60.04	13,801
2021-02-10	59.75	60.18	56.76	60.09	12,342
2021-02-09	60.04	60.58	57.04	60.29	6,934
2021-02-08	60.86	61.74	57.82	61.04	21,024
2021-02-05	61.55	61.81	58.47	61.25	41,639
2021-02-04	62.28	62.68	59.17	62.38	8,946
2021-02-03	63.01	63.53	59.86	62.87	7,825
2021-02-02	62.40	63.73	59.28	63.64	5,154
2021-02-01	61.64	62.17	58.56	61.96	2,568
2021-01-29	62.28	62.65	59.17	62.24	95,279
2021-01-28	62.03	62.78	58.93	62.57	18,288
2021-01-27	64.44	64.99	59.54	62.68	11,843
2021-01-26	64.79	65.30	61.55	65.20	5,694
2021-01-25	64.63	65.05	61.40	64.95	3,473
2021-01-22	64.23	64.69	61.02	64.49	564,204
2021-01-21	66.34	66.55	63.02	65.68	362,796
2021-01-20	66.75	66.97	63.41	66.47	2,982
2021-01-19	66.52	66.83	63.19	66.64	17,813
2021-01-18	66.51	66.51	63.18	66.28	0
2021-01-15	65.95	66.28	62.65	66.28	1,441
2021-01-14	64.84	65.48	61.60	65.48	3,895
2021-01-13	65.52	66.02	62.24	65.58	4,297
2021-01-12	64.92	65.77	61.67	65.53	6,620
2021-01-11	62.62	64.55	59.49	64.52	13,384
2021-01-08	62.39	62.59	59.14	62.40	10,053
2021-01-07	61.75	62.29	58.66	62.10	1,303
2021-01-06	61.50	61.99	58.43	61.88	5,534
2021-01-05	61.41	61.50	58.10	61.01	3,715
2021-01-04	62.06	62.68	58.96	61.83	2,766
2021-01-01	61.71	61.71	61.71	61.71	0
2020-12-31	61.91	61.91	58.82	61.71	693
2020-12-30	61.50	62.08	58.43	62.01	1,569
2020-12-29	61.13	61.75	58.07	61.62	1,693
2020-12-28	61.13	61.13	61.13	61.13	0
2020-12-25	61.13	61.13	61.13	61.13	0
2020-12-24	61.11	61.13	58.06	61.13	4,216
2020-12-23	61.35	61.75	58.28	61.44	4,409
2020-12-22	61.85	61.91	58.76	61.81	858
2020-12-21	63.30	63.43	58.65	61.70	26,073
2020-12-18	62.46	62.92	59.34	62.79	5,854
2020-12-17	62.40	62.74	59.28	62.39	16,107
2020-12-16	62.51	62.99	59.39	62.91	12,376
2020-12-15	60.01	61.14	57.01	61.08	17,959
2020-12-14	60.58	61.15	57.55	60.82	36,590
2020-12-11	60.20	60.86	57.19	60.46	25,578
2020-12-10	61.10	61.25	57.92	60.69	66,541
2020-12-09	60.99	61.52	57.94	61.13	100,938
2020-12-08	61.18	61.48	58.12	61.41	15,755
2020-12-07	62.16	62.39	59.05	61.94	28,025
2020-12-04	61.60	62.07	58.52	62.04	71,295
2020-12-03	62.11	62.25	59.01	62.25	31,424
2020-12-02	62.40	63.00	59.28	62.78	38,912
2020-12-01	62.37	63.26	59.25	62.81	36,969
2020-11-30	62.99	63.61	59.84	63.17	43,026
2020-11-27	62.77	63.55	59.63	63.30	28,537
2020-11-26	62.97	62.97	59.82	62.97	0
2020-11-25	63.43	63.55	60.26	62.99	50,302
2020-11-24	61.80	62.93	58.71	62.93	7,287
2020-11-23	61.69	62.47	58.61	61.92	17,910
2020-11-20	62.00	62.00	58.49	61.84	35,254
2020-11-19	62.20	62.57	59.09	62.11	3,690
2020-11-18	64.37	64.91	61.15	64.08	19,461
2020-11-17	64.38	65.47	61.05	64.20	17,256
2020-11-16	63.68	64.47	60.50	64.47	16,310
2020-11-13	62.60	63.16	59.47	63.13	13,071
2020-11-12	63.40	63.40	60.06	63.00	9,161
2020-11-11	64.34	64.73	60.57	63.85	5,235
2020-11-10	64.02	64.91	60.82	64.62	19,818
2020-11-09	63.75	65.05	60.56	64.42	16,496
2020-11-06	63.86	64.29	60.67	63.97	6,442
2020-11-05	65.18	65.59	61.92	64.64	7,736
2020-11-04	61.39	65.91	58.32	65.82	13,117
2020-11-03	59.44	61.62	56.47	61.08	1,654
2020-11-02	58.24	58.79	55.33	58.62	2,954
2020-10-30	57.13	57.75	54.27	57.71	803
2020-10-29	58.01	58.03	55.11	57.82	206,852
2020-10-28	59.71	59.71	54.71	57.74	402
2020-10-27	59.71	59.76	56.72	59.34	221
2020-10-26	59.64	59.87	56.66	59.44	269
2020-10-23	60.77	61.78	57.73	61.22	425
2020-10-22	60.10	60.24	57.10	60.20	1,413
2020-10-21	60.75	60.87	57.68	60.50	2,037
2020-10-20	60.63	61.13	57.60	60.84	91
2020-10-16	60.39	60.95	57.37	60.86	112
2020-10-15	61.04	61.04	57.53	60.55	542
2020-10-14	61.12	61.33	58.06	61.26	1,038
2020-10-13	61.91	61.91	58.65	61.49	2,406
2020-10-12	61.75	62.33	58.66	62.06	2,932
2020-10-09	61.67	61.67	58.59	61.34	279,236
2020-10-08	60.45	61.34	57.43	61.25	336
2020-10-07	57.80	58.84	54.91	58.84	3,068
2020-10-06	59.20	59.45	56.24	58.94	591
2020-10-05	58.82	59.26	55.88	59.17	27,632
2020-10-02	59.72	59.72	56.39	59.27	2,711
2020-10-01	60.42	60.42	57.30	60.17	966
2020-09-30	59.89	60.32	56.90	60.27	30,170
2020-09-29	59.70	60.15	56.72	59.95	255
2020-09-28	59.63	60.09	56.65	59.54	1,524
2020-09-25	58.32	59.84	55.40	59.49	82
2020-09-24	58.83	59.07	55.89	58.50	1,824
2020-09-23	58.72	58.98	55.70	58.85	174
2020-09-22	57.66	58.09	54.78	57.90	1,712
2020-09-21	59.32	59.35	56.35	58.43	1,737
2020-09-18	59.28	59.47	56.32	59.39	970
2020-09-17	59.49	59.49	56.14	59.10	430
2020-09-16	59.49	59.80	56.52	59.73	1,074
2020-09-15	59.75	59.97	56.76	59.79	1,251
2020-09-14	59.10	59.52	56.15	59.44	1,424
2020-09-11	58.28	58.76	55.37	58.67	2,331
2020-09-10	59.20	59.20	56.10	58.75	3,169
2020-09-09	58.53	58.75	55.60	58.75	562
2020-09-08	59.91	60.26	56.77	59.07	2,129
2020-09-07	60.13	60.13	57.12	60.13	0
2020-09-04	59.97	60.29	56.80	59.52	1,553
2020-09-03	61.60	61.60	58.00	60.84	421
2020-09-02	60.93	61.27	57.88	61.21	458
2020-09-01	62.28	62.28	59.07	61.47	1,850
2020-08-28	62.54	62.54	58.98	61.92	749
2020-08-27	62.28	62.61	59.17	62.52	3,914
2020-08-26	62.72	62.72	59.48	62.16	33,057
2020-08-25	62.34	62.83	59.22	62.64	89,274
2020-08-24	62.25	62.96	59.14	62.49	15,781
2020-08-21	62.19	62.19	58.94	62.01	41,475
2020-08-20	63.06	63.06	59.71	62.48	39,397
2020-08-19	62.98	63.18	59.83	63.17	6,761
2020-08-18	63.63	63.72	60.45	63.36	2,324
2020-08-17	63.04	63.69	59.89	63.68	2,390
2020-08-14	63.20	63.27	59.91	63.24	1,700
2020-08-13	63.73	63.77	60.54	63.39	346
2020-08-12	63.08	63.94	59.93	63.77	2,350
2020-08-11	61.75	63.67	58.66	63.48	108,625
2020-08-10	60.90	61.19	57.86	61.06	566
2020-08-07	61.25	61.45	58.19	61.39	153,928
2020-08-06	59.71	62.40	56.73	61.67	162,667
2020-08-05	59.47	60.16	56.50	59.87	93,523
2020-08-04	59.13	59.17	55.89	59.02	15,293
2020-08-03	58.50	59.24	55.58	59.13	33,112
2020-07-31	58.81	59.10	55.87	59.15	52,877
2020-07-30	59.05	59.22	56.10	59.20	0
2020-07-29	59.44	59.48	56.47	59.20	25,484
2020-07-28	58.00	58.86	55.10	58.86	285,452
2020-07-27	57.81	58.27	54.92	58.22	91,091
2020-07-24	59.68	59.86	56.64	58.98	36,641
2020-07-23	59.95	60.15	56.95	60.05	70,814
2020-07-22	59.78	59.99	56.79	59.60	32,720
2020-07-21	59.46	59.66	56.49	59.52	42,364
2020-07-20	60.46	60.46	56.59	59.93	26,169
2020-07-17	59.33	60.02	56.36	59.93	57,105
2020-07-16	59.25	59.56	56.29	59.40	23,969
2020-07-15	57.97	58.78	55.07	58.75	46,376
2020-07-14	57.73	57.81	54.74	57.67	14,186
2020-07-13	57.46	58.19	54.59	58.19	351
2020-07-10	57.97	58.01	55.07	57.76	6,692
2020-07-09	59.65	59.67	56.31	58.63	13,591
2020-07-08	60.19	60.34	57.08	59.99	707
2020-07-07	59.65	60.09	56.67	60.07	13,035
2020-07-06	59.15	60.03	56.19	59.88	32,255
2020-07-03	59.16	59.16	59.16	59.16	0
2020-07-02	59.43	59.51	56.44	59.16	1,232
2020-07-01	58.97	59.02	55.94	58.83	42,801
2020-06-30	57.68	57.92	54.80	58.03	6,188
2020-06-29	57.54	58.05	54.66	57.61	4,680
2020-06-26	58.10	58.15	55.20	57.87	9,476
2020-06-25	57.89	57.90	55.00	58.03	79
2020-06-24	57.78	58.35	54.89	58.24	19,107
2020-06-23	57.67	58.31	54.79	58.24	12,709
2020-06-22	56.54	56.83	53.71	56.40	1,337
2020-06-19	55.83	56.35	53.04	55.83	55,735
2020-06-18	56.98	56.98	53.84	56.35	103,699
2020-06-17	56.89	58.44	54.05	56.11	5,953
2020-06-16	54.91	56.36	52.17	55.06	237,637
2020-06-15	56.15	56.15	52.31	55.06	1,754
2020-06-12	56.80	58.13	53.96	56.97	739
2020-06-11	60.21	60.21	56.83	58.95	328
2020-06-10	61.10	61.10	57.58	60.49	2,802
2020-06-09	61.22	61.55	58.16	61.30	149
2020-06-08	61.27	61.55	58.21	61.32	1,073
2020-06-05	60.67	61.30	57.64	61.30	931
2020-06-04	60.05	60.64	57.05	60.46	1,217
2020-06-03	60.60	61.05	57.57	60.54	2,677
2020-06-02	60.24	60.27	57.13	60.00	795
2020-06-01	59.78	60.68	56.79	60.10	1,471
2020-05-29	59.87	59.92	56.79	60.60	918
2020-05-28	60.32	60.71	57.30	60.60	10,248
2020-05-27	60.27	60.75	57.26	60.70	3,695
2020-05-26	60.60	63.07	57.57	60.70	1,352
2020-05-22	61.04	61.06	57.74	61.34	764
2020-05-21	61.76	61.80	58.67	61.34	1,276
2020-05-20	62.81	63.20	59.67	62.44	2,984
2020-05-19	63.60	64.26	60.42	63.42	255
2020-05-18	64.25	65.13	61.04	64.47	1,677
2020-05-15	63.58	64.59	60.40	64.47	2,112
2020-05-14	63.22	63.27	60.06	63.10	1,049
2020-05-13	63.52	63.52	59.80	62.81	15,076
2020-05-12	62.76	63.20	59.62	63.19	21,503
2020-05-11	61.02	61.57	57.94	61.52	2,250
2020-05-07	61.15	62.12	58.09	61.46	6,945
2020-05-06	61.43	61.93	58.36	61.50	2,597
2020-05-05	60.17	61.08	57.16	61.02	2,114
2020-05-04	60.11	60.51	57.04	59.95	2,718
2020-05-01	60.94	60.94	57.24	60.09	621
2020-04-30	61.56	61.56	58.30	62.35	1,502
2020-04-29	62.11	62.83	59.01	62.35	2,695
2020-04-28	62.63	62.78	59.35	62.79	1,563
2020-04-27	62.24	62.85	59.13	62.79	609
2020-04-24	60.99	61.47	57.94	61.43	2,675
2020-04-23	60.99	61.61	57.94	61.53	26
2020-04-22	60.65	60.73	57.62	61.21	2,220
2020-04-21	61.84	62.06	58.75	61.21	2,439
2020-04-20	60.47	62.56	57.45	62.54	430
2020-04-17	59.55	61.00	56.57	60.47	1,924
2020-04-16	59.45	59.78	56.48	59.62	891
2020-04-15	59.98	59.98	56.15	59.13	1,957
2020-04-14	58.84	60.63	55.90	58.41	2,415
2020-04-10	58.42	58.42	58.41	58.41	0
2020-04-09	58.42	58.87	55.50	58.41	1,695
2020-04-08	57.15	57.53	54.29	57.36	9,635
2020-04-07	57.90	58.63	55.01	57.51	997
2020-04-06	55.56	58.03	52.78	55.58	152
2020-04-03	55.19	55.38	52.43	54.53	0
2020-04-03	55.19	55.99	52.43	55.58	2,324
2020-04-02	54.78	54.53	54.53	54.53	1,375
2020-04-02	54.78	55.42	51.82	55.16	1,288
2020-04-01	55.91	55.16	55.16	55.16	575