Essity Ord Share History

Essity Ord Share Price history. The following table shows end-of-day data 0RQD historical share prices for Essity Ord, including the Open, High, Low, Close prices, along with trading volumes. Historical prices are recorded daily from the closing price of the company once the stock market has closed.

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

Date	Open	High	Low	Close	Volume
2024-04-29	270.35	271.65	263.60	271.65	67,460
2024-04-26	270.25	270.25	263.50	270.25	594,156
2024-04-25	274.45	274.45	266.15	266.15	340,523
2024-04-24	262.55	262.55	256.00	262.55	262,013
2024-04-23	258.35	262.45	251.90	262.45	150,206
2024-04-22	256.10	256.50	249.70	256.50	106,708
2024-04-19	254.65	254.65	248.30	254.65	93,056
2024-04-18	251.85	255.45	245.60	255.45	672,063
2024-04-17	248.80	253.20	242.60	253.20	2,211,890
2024-04-16	248.30	248.80	242.10	248.80	325,063
2024-04-15	252.30	252.50	246.00	252.50	1,405,107
2024-04-12	254.15	254.15	247.80	254.15	233,932
2024-04-11	254.85	255.15	248.50	255.15	119,547
2024-04-10	256.40	256.40	250.00	256.40	3,146,198
2024-04-09	256.30	256.30	249.90	256.30	744,314
2024-04-08	260.30	260.30	253.80	259.25	4,258,393
2024-04-05	260.70	260.70	254.20	260.70	585,698
2024-04-04	262.05	265.80	255.50	261.80	437,004
2024-04-03	254.95	258.65	248.60	258.65	2,285,709
2024-04-02	254.25	254.25	247.90	254.25	238,505
2024-04-01	252.00	252.00	252.00	252.00	0
2024-03-29	252.00	252.00	252.00	252.00	0
2024-03-28	254.45	260.00	248.10	252.00	155,521
2024-03-27	251.75	252.00	245.50	252.00	14,432,235
2024-03-26	249.60	249.60	243.40	249.60	1,665,105
2024-03-25	242.75	246.25	236.70	246.25	11,060,414
2024-03-22	237.00	240.40	231.10	240.40	230,852
2024-03-21	241.30	244.80	235.30	244.80	171,834
2024-03-20	242.95	242.95	236.90	239.25	1,797,027
2024-03-19	247.65	247.65	241.50	244.00	168,145
2024-03-18	249.30	249.30	243.10	249.30	220,017
2024-03-15	251.65	251.65	245.40	247.85	370,337
2024-03-14	251.55	251.55	245.30	251.55	395,891
2024-03-13	251.15	251.15	244.90	251.15	17,208,368
2024-03-12	249.50	249.50	243.30	249.50	18,315,783
2024-03-11	248.60	248.60	242.40	248.50	16,604,133
2024-03-08	248.50	248.80	242.30	248.80	2,713,087
2024-03-07	244.80	248.40	238.70	248.40	2,603,141
2024-03-06	244.50	244.50	238.40	244.50	252,380
2024-03-05	241.60	241.60	235.60	241.60	6,243,176
2024-03-04	241.80	242.15	235.80	242.15	124,428
2024-03-01	241.30	244.80	235.30	244.80	152,399
2024-02-29	241.10	241.10	235.10	241.10	243,051
2024-02-28	241.40	241.40	235.40	241.40	137,567
2024-02-27	242.55	242.55	236.50	242.25	222,741
2024-02-26	243.35	243.85	237.30	243.85	126,046
2024-02-23	242.75	242.85	236.70	242.85	252,095
2024-02-22	243.35	243.65	237.30	243.65	178,618
2024-02-21	243.25	244.30	237.20	244.30	183,981
2024-02-20	240.60	240.60	234.60	240.60	591,275
2024-02-19	239.05	239.25	233.10	239.25	126,497
2024-02-16	237.30	240.10	231.40	240.10	197,183
2024-02-15	237.70	237.70	231.80	237.70	246,886
2024-02-14	238.95	239.25	233.00	239.25	151,681
2024-02-13	239.35	239.35	233.40	239.35	128,593
2024-02-12	237.80	237.80	231.90	237.80	52,029
2024-02-09	239.55	239.55	233.60	239.55	1,188,505
2024-02-08	239.25	239.25	233.30	239.25	133,423
2024-02-07	238.45	238.45	232.50	238.45	251,711
2024-02-06	238.85	238.85	232.90	238.85	622,495
2024-02-05	238.35	238.35	232.40	238.35	67,304
2024-02-02	244.00	244.00	237.90	240.40	53,259
2024-02-01	244.80	244.80	238.70	244.80	219,532
2024-01-31	242.25	242.25	236.20	242.25	205,419
2024-01-30	240.00	240.00	234.00	239.85	261,580
2024-01-29	237.40	237.40	231.50	237.10	467,543
2024-01-26	238.65	238.65	232.70	238.65	9,837,117
2024-01-25	231.85	238.55	226.10	238.55	639,665
2024-01-24	250.85	250.85	244.60	247.05	314,096
2024-01-23	247.25	250.95	241.10	250.95	511,863
2024-01-22	248.20	248.20	242.00	248.20	564,545
2024-01-19	249.60	249.60	243.40	249.60	169,833
2024-01-18	254.45	254.45	248.10	250.65	290,112
2024-01-17	258.65	258.65	252.20	258.45	273,965
2024-01-16	263.75	263.75	257.20	259.75	499,364
2024-01-15	264.60	264.60	258.00	263.85	81,878
2024-01-12	260.30	264.20	253.80	264.20	177,089
2024-01-11	258.65	258.65	252.20	258.55	121,292
2024-01-10	255.65	255.65	249.30	255.65	76,386
2024-01-09	254.25	254.25	247.90	254.15	736,249
2024-01-08	256.20	256.20	249.80	256.20	449,434
2024-01-05	252.70	255.55	246.40	253.70	213,179
2024-01-04	253.60	253.70	247.30	253.70	107,123
2024-01-03	252.50	253.70	246.20	253.70	85,931
2024-01-02	250.25	250.25	244.00	249.80	114,528
2024-01-01	249.10	249.10	249.10	249.10	0
2023-12-29	249.10	249.10	242.90	249.10	87,891
2023-12-28	249.30	249.30	243.10	249.30	94,202
2023-12-27	247.25	247.75	241.10	247.75	53,598
2023-12-26	246.35	246.35	246.35	246.35	0
2023-12-25	246.35	246.35	246.35	246.35	0
2023-12-22	250.15	250.15	243.90	246.35	357,582
2023-12-21	250.55	251.85	244.30	251.85	218,308
2023-12-20	254.35	254.35	248.00	250.55	209,307
2023-12-19	252.80	253.40	246.50	253.40	152,891
2023-12-18	251.75	251.75	245.50	251.75	97,068
2023-12-15	256.40	256.40	250.00	252.60	713,825
2023-12-14	265.60	265.60	257.60	257.60	787,827
2023-12-13	264.80	265.00	258.20	265.00	146,735
2023-12-12	264.30	264.30	257.70	263.65	134,291
2023-12-11	262.65	262.65	256.10	262.65	231,096
2023-12-08	262.25	262.25	255.70	262.25	58,887
2023-12-07	264.60	264.60	258.00	264.60	118,537
2023-12-06	261.50	261.50	255.00	261.50	198,761
2023-12-05	262.85	262.85	256.30	262.85	127,671
2023-12-04	261.70	261.90	255.20	261.90	677,393
2023-12-01	263.35	263.35	256.80	263.35	48,374
2023-11-30	263.65	264.00	257.10	264.00	397,421
2023-11-29	262.65	262.65	256.10	262.05	3,014,086
2023-11-28	261.50	261.50	255.00	261.50	293,215
2023-11-27	260.50	260.50	254.00	260.50	74,437
2023-11-24	260.00	260.00	253.50	260.00	149,136
2023-11-23	260.00	260.00	253.50	260.00	296,163
2023-11-22	256.60	260.50	250.20	260.50	268,773
2023-11-21	255.05	255.05	248.70	255.05	144,637
2023-11-20	255.45	255.65	249.10	255.65	169,826
2023-11-17	255.25	255.45	248.90	255.45	517,413
2023-11-16	256.30	256.70	249.90	256.70	209,946
2023-11-15	255.15	255.15	248.80	255.05	183,572
2023-11-14	253.60	253.60	247.30	253.60	612,352
2023-11-13	250.05	253.70	243.80	253.70	875,699
2023-11-10	249.50	249.50	243.30	249.50	256,541
2023-11-09	247.75	247.75	241.60	247.75	146,999
2023-11-08	251.35	251.35	245.10	247.55	227,624
2023-11-07	253.10	253.10	246.80	253.10	178,677
2023-11-06	255.05	255.05	248.70	251.25	164,922
2023-11-03	255.15	255.15	248.80	256.60	577,467
2023-11-02	256.60	256.60	250.20	256.60	1,342,522
2023-11-01	255.35	255.35	249.00	255.35	738,976
2023-10-31	253.10	253.10	246.80	253.10	159,209
2023-10-30	247.65	251.15	241.50	249.60	28,479
2023-10-27	249.60	249.60	243.40	249.60	302,606
2023-10-26	247.25	250.45	241.10	249.90	1,327,056
2023-10-25	242.45	242.45	236.40	238.45	375,432
2023-10-24	240.00	243.45	234.00	243.45	354,479
2023-10-23	241.20	241.20	235.20	237.60	1,139,382
2023-10-20	242.65	242.65	236.60	238.95	1,148,202
2023-10-19	240.60	244.10	234.60	238.95	115,543
2023-10-18	238.75	238.95	232.80	238.95	1,678,781
2023-10-17	239.75	239.75	233.80	239.35	253,566
2023-10-16	240.90	241.00	234.90	241.00	325,687
2023-10-13	237.00	240.40	231.10	240.40	116,098
2023-10-12	237.40	240.80	231.50	237.20	139,390
2023-10-11	234.45	234.45	228.60	234.45	222,934
2023-10-10	233.90	234.05	228.10	234.05	68,002
2023-10-09	233.10	233.10	227.30	233.10	115,939
2023-10-06	234.75	234.75	228.90	234.75	147,774
2023-10-05	234.85	234.85	229.00	234.85	467,360
2023-10-04	234.85	234.85	229.00	234.85	272,665
2023-10-03	236.70	236.70	230.80	236.70	2,269,527
2023-10-02	235.85	238.65	230.00	235.05	238,829
2023-09-29	232.50	236.00	226.70	236.00	313,483
2023-09-28	231.05	231.05	225.30	231.05	67,923
2023-09-27	232.70	232.70	226.90	232.70	140,719
2023-09-26	229.80	232.70	224.10	232.70	316,735
2023-09-25	232.50	232.50	226.70	228.80	292,803
2023-09-22	234.45	234.45	228.60	234.45	356,122
2023-09-21	240.40	240.40	233.10	236.40	1,059,459
2023-09-20	242.25	242.25	236.20	242.25	4,013,225
2023-09-19	242.15	242.15	236.10	242.05	157,090
2023-09-18	242.25	242.25	236.20	242.25	135,227
2023-09-15	242.45	242.45	236.40	242.45	301,841
2023-09-14	240.80	240.80	234.80	240.80	315,707
2023-09-13	242.65	242.65	236.60	242.65	43,242
2023-09-12	246.55	246.55	240.40	246.55	149,319
2023-09-11	245.60	250.05	239.50	245.50	361,560
2023-09-08	245.10	245.10	239.00	244.90	390,643
2023-09-07	246.75	246.75	240.60	244.00	937,666
2023-09-06	251.15	251.15	244.90	246.85	103,824
2023-09-05	253.30	253.70	247.00	251.55	244,223
2023-09-04	254.25	255.25	247.90	255.25	162,748
2023-09-01	252.00	254.95	245.70	254.45	95,469
2023-08-31	255.85	257.70	249.50	256.60	449,529
2023-08-30	255.65	256.20	249.30	254.25	116,767
2023-08-29	256.10	256.10	249.70	255.15	132,382
2023-08-28	254.75	254.75	254.75	254.75	0
2023-08-25	254.05	254.75	247.70	254.75	58,184
2023-08-24	254.55	255.75	248.20	255.75	15,245
2023-08-23	251.85	254.05	245.60	253.90	211,115
2023-08-22	256.80	256.80	250.40	252.10	186,546
2023-08-21	260.30	260.30	253.80	259.55	173,362
2023-08-18	259.35	260.30	252.90	260.10	280,395
2023-08-17	258.45	261.40	252.00	259.85	224,009
2023-08-16	259.35	259.75	252.90	259.75	989,922
2023-08-15	261.70	262.05	255.20	261.40	38,326
2023-08-14	259.55	263.05	253.10	263.05	422,743
2023-08-11	259.15	259.35	252.70	258.45	251,285
2023-08-10	258.75	259.15	252.30	259.15	173,153
2023-08-09	256.60	260.70	250.20	258.35	109,962
2023-08-08	256.00	258.95	249.60	256.00	188,408
2023-08-07	255.45	259.65	249.10	256.90	363,212
2023-08-04	255.35	256.40	249.00	254.95	134,314
2023-08-03	258.95	258.95	252.50	254.55	326,963
2023-08-02	257.70	260.60	251.30	259.65	1,034,671
2023-08-01	260.60	260.60	254.10	259.35	85,472
2023-07-31	263.65	263.65	257.10	261.50	325,366
2023-07-28	259.65	265.20	253.20	265.20	126,831
2023-07-27	263.65	263.65	257.10	260.70	3,619,384
2023-07-26	260.80	262.45	254.30	262.45	4,637,133
2023-07-25	257.60	262.05	251.20	261.90	301,695
2023-07-24	259.05	259.05	252.60	259.05	132,969
2023-07-21	258.05	258.05	251.60	258.05	234,196
2023-07-20	265.60	265.60	250.25	257.60	1,408,878
2023-07-19	282.35	282.35	275.30	282.35	519,728
2023-07-18	282.25	282.35	275.20	282.35	75,865
2023-07-17	281.30	281.30	274.30	281.30	448,559
2023-07-14	279.35	279.35	272.40	279.35	350,340
2023-07-13	278.85	278.85	271.90	278.85	453,222
2023-07-12	277.70	277.70	270.80	277.40	298,278
2023-07-11	276.90	276.90	270.00	276.90	57,621
2023-07-10	278.95	278.95	272.00	278.95	393,573
2023-07-07	280.90	280.90	273.90	280.90	43,093
2023-07-06	284.90	284.90	277.80	280.10	102,324
2023-07-05	283.75	283.75	276.70	283.75	1,059,711
2023-07-04	286.75	286.75	279.60	286.75	136,045
2023-07-03	287.65	287.65	280.50	287.15	257,347
2023-06-30	285.70	286.15	278.60	286.15	61,878
2023-06-29	288.50	288.60	281.30	288.60	44,877
2023-06-28	287.25	287.25	280.10	287.25	276,297
2023-06-27	283.45	283.45	276.40	283.45	396,407
2023-06-26	285.40	287.65	278.30	287.65	3,932,152
2023-06-23	282.75	282.75	282.75	282.75	0
2023-06-22	286.35	287.15	279.20	282.75	227,693
2023-06-21	285.80	285.80	278.70	285.80	368,570
2023-06-20	286.65	286.65	279.50	286.65	342,053
2023-06-19	290.35	290.35	283.10	285.90	414,645
2023-06-16	281.70	285.10	274.70	285.10	356,407
2023-06-15	280.40	284.70	273.40	280.50	152,722
2023-06-14	280.30	280.30	273.30	277.80	727,243
2023-06-13	282.55	282.55	275.50	278.05	589,247
2023-06-12	283.85	283.85	276.80	283.85	533,070
2023-06-09	287.25	287.25	280.10	282.95	232,623
2023-06-08	291.85	292.30	284.60	287.75	567,399
2023-06-07	296.40	297.80	289.00	293.40	661,098
2023-06-06	297.80	297.80	297.80	297.80	0
2023-06-05	293.00	297.80	285.70	297.80	836,795
2023-06-02	291.35	291.35	284.10	290.85	588,625
2023-06-01	288.90	289.30	281.70	289.30	362,093
2023-05-31	288.30	289.40	281.10	289.40	1,537,882
2023-05-30	294.95	294.95	287.60	290.55	311,122
2023-05-29	297.20	297.20	297.20	297.20	0
2023-05-26	296.10	297.20	288.70	297.20	468,770
2023-05-25	298.85	298.85	291.40	298.85	34,588
2023-05-24	301.20	301.40	293.70	296.90	705,133
2023-05-23	308.70	308.70	301.00	303.45	1,702,818
2023-05-22	311.55	311.55	303.80	310.65	4,328,035
2023-05-19	309.10	309.30	301.40	309.30	350,435
2023-05-18	304.60	304.60	304.60	304.60	0
2023-05-17	306.95	309.10	299.30	304.60	1,767,933
2023-05-16	304.20	304.60	296.60	304.60	2,515,419
2023-05-15	305.60	306.35	298.00	306.35	62,622
2023-05-12	305.40	307.35	297.80	302.65	419,172
2023-05-11	299.15	303.85	291.70	303.85	315,178
2023-05-10	304.40	304.40	296.80	299.15	173,042
2023-05-09	304.70	304.70	297.10	304.70	1,449,425
2023-05-08	308.50	308.50	308.50	308.50	0
2023-05-05	312.20	313.30	304.40	308.50	121,955
2023-05-04	309.20	309.20	301.50	309.20	254,717
2023-05-03	310.95	311.75	303.20	311.75	834,021
2023-05-02	311.45	313.70	303.70	309.00	351,221
2023-05-01	307.75	307.75	307.75	307.75	0
2023-04-28	307.35	307.75	299.70	307.75	628,694
2023-04-27	307.85	312.00	300.20	302.45	762,484
2023-04-26	307.25	314.90	299.60	302.25	5,582,651
2023-04-25	303.65	303.65	296.10	303.65	550,938
2023-04-24	307.85	307.85	300.20	303.05	305,130
2023-04-21	308.00	308.00	300.30	308.00	182,594
2023-04-20	307.65	307.65	300.00	303.05	572,172
2023-04-19	309.20	309.20	301.50	309.20	106,559
2023-04-18	308.00	308.00	300.30	308.00	95,956
2023-04-17	308.00	308.00	300.30	307.45	80,996
2023-04-14	305.80	305.80	298.20	305.80	195,540
2023-04-13	305.30	305.30	297.70	305.30	83,355
2023-04-12	305.00	305.30	297.40	305.30	170,915
2023-04-11	304.80	304.80	297.20	304.60	786,037
2023-04-10	302.05	302.05	302.05	302.05	0
2023-04-07	302.05	302.05	302.05	302.05	0
2023-04-06	304.10	304.10	296.50	302.05	184,826
2023-04-05	298.05	302.05	290.60	302.05	150,032
2023-04-04	297.70	297.70	290.30	297.70	2,156,800
2023-04-03	295.25	295.25	287.90	295.25	171,816
2023-03-31	293.40	297.80	286.10	297.80	6,286,075
2023-03-30	290.25	290.35	283.00	290.35	113,436
2023-03-29	295.75	296.90	288.40	296.90	105,440
2023-03-28	294.75	295.65	287.40	295.65	3,492,562
2023-03-27	297.20	298.65	289.80	298.65	296,454
2023-03-24	294.65	294.65	287.30	294.55	82,504
2023-03-23	293.10	293.10	285.80	292.60	425,689
2023-03-22	289.70	293.30	282.50	293.30	3,383,181
2023-03-21	286.75	290.25	279.60	290.25	4,512,395
2023-03-20	282.75	282.75	275.70	282.35	269,597
2023-03-17	288.50	290.05	281.30	281.50	572,013
2023-03-16	283.05	289.00	276.00	289.00	625,068
2023-03-15	282.75	282.75	275.70	282.75	930,823
2023-03-14	278.95	278.95	272.00	278.75	479,863
2023-03-13	277.40	279.35	270.50	279.35	3,189,770
2023-03-10	279.15	279.75	272.20	275.55	287,740
2023-03-09	279.15	279.15	272.20	278.15	38,199
2023-03-08	279.85	280.30	272.90	280.30	359,236
2023-03-07	279.55	282.25	272.60	282.25	382,474
2023-03-06	284.70	285.00	277.60	280.80	188,701
2023-03-03	285.50	285.60	278.40	285.60	142,138
2023-03-02	279.55	285.10	272.60	285.10	162,531
2023-03-01	281.60	283.85	274.60	279.55	5,309,326
2023-02-28	286.25	286.25	279.10	286.15	418,978
2023-02-27	284.40	285.00	277.30	285.00	243,075
2023-02-24	282.05	282.05	275.00	281.90	295,023
2023-02-23	283.35	283.45	276.30	283.45	149,250
2023-02-22	280.30	283.55	273.30	283.55	1,210,559
2023-02-21	277.30	277.30	270.40	276.90	33,711
2023-02-20	280.50	280.50	273.50	280.50	130,410
2023-02-17	274.65	277.70	267.80	277.70	68,895
2023-02-16	276.40	276.80	269.50	272.70	520,504
2023-02-15	277.00	277.50	270.10	277.50	56,756
2023-02-14	277.90	277.90	271.00	277.80	3,495,897
2023-02-13	271.15	275.55	264.40	275.55	187,090
2023-02-10	269.10	269.70	262.40	269.70	1,474,254
2023-02-09	272.60	273.40	265.80	269.30	497,714
2023-02-08	275.15	275.55	268.30	271.45	369,554
2023-02-07	275.05	275.05	268.20	274.95	309,080
2023-02-06	276.00	276.00	269.10	275.45	309,574
2023-02-03	274.15	274.15	267.30	273.40	433,246
2023-02-02	270.35	274.05	263.60	274.05	625,663
2023-02-01	272.50	272.50	265.70	268.00	679,992
2023-01-31	274.25	274.95	267.40	274.95	432,439
2023-01-30	266.55	274.65	259.90	274.65	339,148
2023-01-27	274.75	275.85	267.65	267.65	661,051
2023-01-26	285.70	286.35	269.60	273.50	1,499,267
2023-01-25	281.00	281.20	274.00	276.70	519,342
2023-01-24	281.90	282.05	274.90	277.80	495,922
2023-01-23	288.00	288.00	280.80	283.65	228,582
2023-01-20	287.25	287.25	280.10	287.15	209,661
2023-01-19	284.90	285.20	277.80	285.20	152,576
2023-01-18	286.25	287.85	279.10	287.85	454,720
2023-01-17	290.85	290.95	283.60	290.95	427,169
2023-01-16	292.60	292.60	285.30	292.50	109,432
2023-01-13	290.25	290.75	283.00	286.35	529,083
2023-01-12	289.40	289.40	282.20	288.70	1,384,022
2023-01-11	288.10	288.50	280.90	288.50	211,784
2023-01-10	288.30	288.30	281.10	288.00	219,263
2023-01-09	284.90	285.60	277.80	285.60	427,223
2023-01-06	282.25	282.25	282.25	282.25	0
2023-01-05	283.65	284.30	276.60	282.25	1,022,753
2023-01-04	277.60	282.25	270.70	282.25	338,755
2023-01-03	274.85	274.85	268.00	274.85	76,017
2023-01-02	274.75	274.75	274.75	274.75	0
2022-12-30	275.35	275.35	268.50	274.75	57,404
2022-12-29	273.70	273.70	266.90	272.90	28,764
2022-12-28	276.10	276.10	269.20	276.10	115,065
2022-12-27	273.70	273.70	273.70	273.70	0
2022-12-26	273.70	273.70	273.70	273.70	0
2022-12-23	273.70	273.70	266.90	273.70	74,279
2022-12-22	275.55	275.75	268.70	275.75	465,764
2022-12-21	274.45	274.85	267.60	274.85	301,943
2022-12-20	274.15	274.15	267.30	273.80	318,488
2022-12-19	273.90	273.90	267.10	273.90	712,326
2022-12-16	271.45	271.45	264.70	271.25	243,212
2022-12-15	277.40	277.40	270.50	273.10	143,034
2022-12-14	271.15	275.15	264.40	275.15	433,023
2022-12-13	266.75	274.55	260.10	274.55	322,869
2022-12-12	266.45	266.85	259.80	266.85	19,299
2022-12-09	267.65	267.65	261.00	267.35	287,997
2022-12-08	264.20	264.40	257.60	264.40	133,990
2022-12-07	261.30	261.40	254.80	261.40	98,562
2022-12-06	266.25	266.25	259.60	262.05	211,112
2022-12-05	265.20	265.20	258.60	264.80	164,315
2022-12-02	261.90	265.50	255.40	265.50	232,825
2022-12-01	259.35	259.35	252.90	259.25	349,383
2022-11-30	255.85	256.30	249.50	256.30	285,070
2022-11-29	257.20	257.30	250.80	257.30	122,925
2022-11-28	259.85	260.00	253.40	260.00	147,990
2022-11-25	257.70	258.15	251.30	258.15	163,224
2022-11-24	257.00	257.50	250.60	257.50	398,406
2022-11-23	254.35	255.25	248.00	255.25	577,920
2022-11-22	252.60	253.20	246.30	253.20	328,366
2022-11-21	246.65	250.55	240.50	250.55	215,089
2022-11-18	246.05	246.15	239.90	246.15	341,954
2022-11-17	244.70	244.70	238.60	244.50	254,021
2022-11-16	244.50	245.30	238.40	245.20	164,579
2022-11-15	245.40	245.60	239.30	245.60	377,045
2022-11-14	240.20	244.20	234.20	244.20	437,551
2022-11-11	242.95	242.95	236.90	241.90	338,421
2022-11-10	236.90	244.40	231.00	244.40	172,030
2022-11-09	237.50	237.70	231.60	237.70	220,904
2022-11-08	233.30	236.80	227.50	236.80	881,878
2022-11-07	231.15	231.15	225.40	231.15	79,096
2022-11-04	230.35	230.35	224.60	230.25	158,485
2022-11-03	232.50	233.70	226.70	230.25	743,747
2022-11-02	233.10	234.65	227.30	234.65	260,268
2022-11-01	233.60	234.05	227.80	234.05	140,333
2022-10-31	231.55	231.55	225.80	231.55	187,780
2022-10-28	230.15	233.20	224.40	233.20	399,587
2022-10-27	231.45	238.05	225.70	231.05	547,771
2022-10-26	225.70	226.55	220.10	223.15	335,180
2022-10-25	224.70	227.75	219.10	227.75	273,534
2022-10-24	224.70	224.70	219.10	221.40	152,653
2022-10-21	218.55	220.60	213.10	220.60	583,037
2022-10-20	223.05	223.05	217.50	222.15	382,199
2022-10-19	226.05	226.35	220.40	226.35	91,386
2022-10-18	229.70	230.35	223.25	226.55	155,796
2022-10-17	228.40	228.40	222.70	228.10	287,416
2022-10-14	225.10	229.00	219.50	229.00	331,671
2022-10-13	222.15	222.15	216.60	221.80	132,787
2022-10-12	226.85	226.85	221.20	223.35	366,570
2022-10-11	222.45	225.40	216.90	225.40	199,751
2022-10-10	221.70	224.20	216.20	224.20	305,485
2022-10-07	220.50	223.55	215.00	223.55	180,912
2022-10-06	223.15	225.20	217.60	221.80	35,792
2022-10-05	224.50	224.50	218.90	223.65	376,887
2022-10-04	222.05	225.30	216.50	225.30	247,116
2022-10-03	219.25	219.55	213.80	219.45	329,642
2022-09-30	220.00	220.00	214.50	219.65	1,896,045
2022-09-29	220.60	220.60	215.10	220.00	621,448
2022-09-28	217.30	220.60	211.90	220.60	1,002,372
2022-09-27	219.75	219.75	214.30	219.45	521,520
2022-09-26	220.50	220.80	215.00	217.40	409,513
2022-09-23	223.85	223.85	218.30	223.85	1,187,812
2022-09-22	226.75	226.75	221.10	222.55	79,119
2022-09-21	229.50	229.50	223.80	229.50	192,900
2022-09-20	232.90	232.90	227.10	232.90	169,031
2022-09-19	232.30	232.30	232.30	232.30	0
2022-09-16	231.35	232.30	225.60	232.30	162,242
2022-09-15	232.20	232.50	226.40	232.50	75,638
2022-09-14	229.10	229.10	223.40	229.00	2,268,848
2022-09-13	235.65	235.65	229.70	233.40	653,690
2022-09-12	233.10	236.70	227.30	236.70	1,174,503
2022-09-09	226.35	229.90	220.70	229.90	126,384
2022-09-08	227.55	227.55	221.90	223.85	418,281
2022-09-07	225.80	226.15	220.20	225.90	690,980
2022-09-06	229.60	230.05	223.90	226.55	337,459
2022-09-05	227.45	230.75	221.80	230.75	331,091
2022-09-02	231.45	233.50	225.70	233.50	275,541
2022-09-01	235.45	235.45	228.20	231.45	509,299
2022-08-31	244.00	244.00	235.65	235.65	670,769
2022-08-30	244.20	244.20	238.10	244.20	17,646
2022-08-29	247.05	247.05	247.05	247.05	0
2022-08-26	250.75	250.85	244.50	247.05	164,401
2022-08-25	256.10	256.10	249.70	252.20	116,832
2022-08-24	258.05	258.55	251.60	258.55	63,993
2022-08-23	263.15	263.15	256.60	258.65	288,539
2022-08-22	264.40	264.40	257.80	263.65	793,050
2022-08-19	261.40	261.40	254.90	261.20	64,297
2022-08-18	262.75	263.65	256.20	263.65	168,318
2022-08-17	262.25	265.40	255.70	265.40	159,469
2022-08-16	264.00	264.00	257.40	263.85	155,574
2022-08-15	258.35	262.45	251.90	262.45	1,599,761
2022-08-12	258.75	260.50	252.30	260.50	134,020
2022-08-11	258.15	258.55	251.70	258.55	629,008
2022-08-10	258.35	258.35	251.90	258.35	347,506
2022-08-09	260.50	260.80	254.00	256.90	257,778
2022-08-08	258.85	261.30	252.40	261.30	225,834
2022-08-05	257.70	257.70	251.30	257.40	284,049
2022-08-04	255.45	255.75	249.10	255.75	298,166
2022-08-03	254.75	254.75	248.40	254.75	205,589
2022-08-02	258.85	259.05	252.40	259.05	191,567
2022-08-01	257.60	257.60	251.20	257.30	261,925
2022-07-29	257.70	257.70	251.30	257.30	492,355
2022-07-28	256.50	256.50	250.10	256.50	707,276
2022-07-27	254.05	254.05	247.70	253.00	124,720
2022-07-26	253.50	253.50	247.20	253.10	392,331
2022-07-25	252.40	255.15	246.10	255.15	349,133
2022-07-22	255.15	255.15	248.80	252.90	1,055,666
2022-07-21	262.55	263.75	243.85	254.55	1,508,663
2022-07-20	272.50	272.50	265.70	268.00	384,303
2022-07-19	268.00	272.00	261.30	272.00	411,506
2022-07-18	273.80	273.80	267.00	268.90	385,877
2022-07-15	274.35	275.15	267.50	275.15	212,944
2022-07-14	273.20	273.40	266.40	273.40	158,549
2022-07-13	272.60	272.60	265.80	272.10	206,043
2022-07-12	271.65	271.75	264.90	271.75	240,498
2022-07-11	273.10	273.10	266.30	272.90	301,608
2022-07-08	278.25	278.25	269.80	273.70	550,524
2022-07-07	279.45	279.55	272.50	275.45	289,631
2022-07-06	273.40	275.85	266.60	275.85	610,649
2022-07-05	276.00	276.40	269.10	272.30	1,539,258
2022-07-04	275.75	276.50	268.90	276.50	141,985
2022-07-01	263.25	272.50	256.70	272.50	506,363
2022-06-30	268.40	268.60	261.70	268.60	587,402
2022-06-29	264.20	268.00	257.60	268.00	538,686
2022-06-28	262.65	263.15	256.10	263.15	537,270
2022-06-27	267.05	267.05	260.40	261.90	1,580,170
2022-06-24	261.90	261.90	261.90	261.90	0
2022-06-23	258.05	261.90	251.60	261.90	511,876
2022-06-22	252.50	257.20	246.20	257.20	280,747
2022-06-21	256.40	259.15	250.00	255.25	737,579
2022-06-20	259.25	259.75	252.80	256.00	258,246
2022-06-17	252.60	256.90	246.30	256.90	682,435
2022-06-16	252.20	252.70	245.90	252.70	354,973
2022-06-15	252.90	252.90	246.60	252.60	174,316
2022-06-14	258.55	258.55	252.10	254.35	212,044
2022-06-13	258.55	259.55	252.10	259.55	677,583
2022-06-10	254.25	255.55	247.90	255.55	344,713
2022-06-09	256.30	257.20	249.90	257.20	167,884
2022-06-08	258.95	259.45	252.50	259.45	193,735
2022-06-07	259.15	259.15	252.70	258.35	596,773
2022-06-06	258.85	258.85	258.85	258.85	0
2022-06-03	258.85	258.85	258.85	258.85	0
2022-06-02	258.85	258.85	258.85	258.85	0
2022-06-01	257.70	258.85	251.30	258.85	316,434
2022-05-31	254.65	258.25	248.30	258.25	442,682
2022-05-30	255.35	255.35	249.00	254.45	43,379
2022-05-27	255.85	255.85	249.50	254.05	383,074
2022-05-26	253.20	253.20	253.20	253.20	0
2022-05-25	255.75	256.00	249.40	253.20	337,917
2022-05-24	256.20	257.00	249.80	253.20	299,818
2022-05-23	257.80	257.80	251.40	257.20	546,997
2022-05-20	257.50	258.25	251.10	258.25	606,394
2022-05-19	255.85	256.10	249.50	256.10	436,387
2022-05-18	264.20	264.20	257.60	259.55	623,174
2022-05-17	264.70	264.70	258.10	264.00	303,922
2022-05-16	264.10	264.10	257.50	263.65	243,459
2022-05-13	262.05	265.90	255.50	265.90	273,037
2022-05-12	261.60	261.60	255.10	260.50	463,811
2022-05-11	261.30	266.05	254.80	262.05	2,022,353
2022-05-10	254.15	259.05	247.80	259.05	490,100
2022-05-09	251.55	251.85	245.30	251.85	456,885
2022-05-06	249.60	253.10	243.40	253.10	335,605
2022-05-05	259.55	259.55	251.85	251.85	471,961
2022-05-04	259.15	259.15	252.70	259.05	465,947
2022-05-03	259.25	259.25	252.80	259.25	438,527
2022-05-02	260.00	260.00	260.00	260.00	0
2022-04-29	260.70	260.70	254.20	260.00	355,612
2022-04-28	260.20	260.20	253.70	260.20	292,661
2022-04-27	259.05	259.35	252.60	259.35	1,020,521
2022-04-26	263.25	267.45	256.70	263.45	809,391
2022-04-25	251.85	266.85	245.60	262.65	6,022,991
2022-04-22	257.70	264.30	251.30	264.30	2,390,236
2022-04-21	228.10	229.10	222.40	229.10	443,471
2022-04-20	229.20	229.20	223.50	229.10	1,826,192
2022-04-19	229.90	229.90	224.20	227.45	142,718
2022-04-18	227.35	227.35	227.35	227.35	0
2022-04-15	227.35	227.35	227.35	227.35	0
2022-04-14	227.65	227.65	222.00	227.35	190,610
2022-04-13	227.85	227.85	222.20	227.35	273,409
2022-04-12	225.30	228.70	219.70	228.70	287,527
2022-04-11	229.60	229.60	223.90	226.05	524,181
2022-04-08	229.60	229.60	223.90	229.40	400,224
2022-04-07	225.80	228.20	220.20	228.20	356,454
2022-04-06	222.65	222.65	217.10	222.35	601,511
2022-04-05	224.60	225.30	219.00	221.90	1,079,557
2022-04-04	227.15	227.35	221.50	223.85	761,152
2022-04-01	223.85	227.25	218.30	227.25	613,985
2022-03-31	223.65	224.10	218.10	220.80	534,082
2022-03-30	228.30	228.70	222.05	225.30	445,001
2022-03-29	219.65	229.20	214.20	229.20	446,513
2022-03-28	214.15	220.20	208.80	216.80	4,651,319
2022-03-25	212.90	212.90	207.60	212.80	774,708
2022-03-24	221.60	221.90	216.10	221.70	3,770,872
2022-03-23	228.60	228.90	222.90	225.50	1,327,751
2022-03-22	229.30	229.30	223.60	228.60	783,471
2022-03-21	232.50	232.60	226.70	229.00	1,088,918
2022-03-18	229.70	230.35	224.00	230.35	663,817
2022-03-17	236.00	236.20	229.20	229.20	1,563,349
2022-03-16	232.20	235.15	226.40	235.15	844,174
2022-03-15	235.45	235.45	229.60	231.75	4,336,311
2022-03-14	231.25	236.90	225.50	236.90	669,185
2022-03-11	229.80	230.25	224.10	230.05	3,727,092
2022-03-10	229.20	229.80	222.95	229.60	611,252
2022-03-09	228.00	231.45	222.30	228.00	628,139
2022-03-08	221.70	228.00	216.20	224.60	451,932
2022-03-07	221.10	225.90	215.60	225.90	345,324
2022-03-04	233.10	233.80	226.85	226.85	320,740
2022-03-03	237.70	237.70	231.80	236.90	343,232
2022-03-02	239.25	239.55	233.30	239.25	352,575
2022-03-01	244.10	244.30	238.00	240.70	602,970
2022-02-28	250.35	251.55	244.10	244.10	831,522
2022-02-25	243.55	251.15	237.50	251.15	371,666
2022-02-24	240.90	245.50	234.90	241.80	1,187,828
2022-02-23	252.70	252.90	246.40	252.90	361,000
2022-02-22	252.00	252.10	245.70	252.10	422,801
2022-02-21	264.60	264.60	256.50	256.50	369,767
2022-02-18	264.80	264.80	258.20	264.70	141,209
2022-02-17	264.70	264.70	258.10	264.60	586,809
2022-02-16	265.30	265.30	258.70	265.30	389,046
2022-02-15	264.50	264.60	257.90	264.60	160,243
2022-02-14	266.05	267.45	259.40	263.45	551,948
2022-02-11	263.85	267.65	257.30	267.65	2,093,847
2022-02-10	263.05	263.05	256.50	262.85	334,567
2022-02-09	262.65	264.30	256.10	264.30	389,461
2022-02-08	261.90	265.50	255.40	261.70	66,485
2022-02-07	261.70	261.70	255.20	261.70	1,220,356
2022-02-04	262.25	262.25	255.70	261.70	542,889
2022-02-03	264.60	264.60	258.00	263.75	700,033
2022-02-02	266.45	266.45	259.80	262.05	677,953
2022-02-01	261.90	265.90	255.40	265.90	482,272
2022-01-31	264.50	264.50	257.90	264.30	361,387
2022-01-28	262.85	262.85	256.30	262.55	300,445
2022-01-27	257.90	260.00	251.50	260.00	663,638
2022-01-26	265.80	265.80	256.80	260.50	1,700,643
2022-01-25	268.60	272.60	261.90	272.60	1,242,766
2022-01-24	270.45	270.45	263.70	265.90	707,056
2022-01-21	272.30	272.30	265.50	272.30	389,175
2022-01-20	274.75	274.75	267.90	274.75	582,952
2022-01-19	270.35	274.25	263.60	274.25	316,316
2022-01-18	278.55	278.55	271.60	274.05	594,998
2022-01-17	278.75	279.45	271.80	279.45	417,054
2022-01-14	275.55	275.55	268.70	275.45	671,863
2022-01-13	279.75	279.75	272.80	278.65	216,883
2022-01-12	284.40	284.40	277.30	279.75	1,349,998
2022-01-11	287.45	287.55	280.30	283.25	93,644
2022-01-10	294.45	294.45	287.10	289.30	856,012
2022-01-07	290.55	291.15	283.30	291.15	294,591
2022-01-06	295.85	295.85	295.85	295.85	0
2022-01-05	294.65	295.25	287.30	295.85	1,634,296
2022-01-04	295.85	295.85	288.50	295.85	35,485
2022-01-03	294.15	294.15	294.15	294.15	0
2021-12-31	294.15	294.15	294.15	294.15	0
2021-12-30	294.95	294.95	287.60	294.15	288,814
2021-12-29	295.35	295.35	288.00	295.35	191,134
2021-12-28	285.90	285.90	285.90	285.90	0
2021-12-27	285.90	285.90	285.90	285.90	0
2021-12-24	285.90	285.90	285.90	285.90	0
2021-12-23	281.40	285.90	274.40	285.90	96,760
2021-12-22	284.00	284.00	276.90	278.55	194,314
2021-12-21	286.45	286.45	279.30	282.05	311,908
2021-12-20	286.85	286.85	279.70	286.35	334,418
2021-12-17	285.80	286.45	278.70	286.45	178,737
2021-12-16	286.25	286.65	279.10	286.65	97,740
2021-12-15	290.35	290.35	281.20	281.20	617,220
2021-12-14	291.85	291.85	284.60	291.85	686,797
2021-12-13	289.30	289.50	282.10	289.50	1,449,301
2021-12-10	286.05	290.35	278.90	290.35	549,650
2021-12-09	290.55	290.55	283.30	285.60	104,011
2021-12-08	291.35	292.20	284.10	287.75	79,882
2021-12-07	291.15	291.15	283.90	290.65	699,708
2021-12-06	286.65	286.85	279.50	286.85	1,534,112
2021-12-03	289.70	289.70	282.50	285.40	106,200
2021-12-02	284.70	288.60	277.60	288.60	142,130
2021-12-01	287.55	287.55	280.40	287.35	3,922,193
2021-11-30	291.45	291.45	284.20	290.55	386,848
2021-11-29	295.55	295.65	288.20	295.65	186,704
2021-11-26	297.30	297.30	289.90	292.80	296,500
2021-11-25	300.70	300.70	293.20	300.40	77,395
2021-11-24	302.95	302.95	295.40	302.95	921,721
2021-11-23	304.20	304.80	296.60	304.80	106,056
2021-11-22	305.50	309.80	297.90	305.20	1,089,789
2021-11-19	299.45	301.80	292.00	301.80	123,531
2021-11-18	301.80	302.55	294.30	302.55	271,493
2021-11-17	298.05	298.05	290.60	298.05	118,709
2021-11-16	297.70	297.70	290.30	297.70	128,036
2021-11-15	295.55	296.20	288.20	296.20	88,317
2021-11-12	295.55	295.55	288.20	294.35	1,058,454
2021-11-11	291.85	296.70	284.60	296.70	204,168
2021-11-10	285.10	285.10	278.00	285.00	292,769
2021-11-09	282.55	282.55	275.50	282.55	104,603
2021-11-08	285.20	285.20	278.10	284.20	422,022
2021-11-05	285.40	285.40	278.30	286.15	56,995
2021-11-04	286.45	286.45	279.30	286.15	451,719
2021-11-03	285.50	285.50	278.40	281.30	93,307
2021-11-02	281.70	285.70	274.70	285.70	193,156
2021-11-01	278.45	282.85	271.50	282.85	379,264
2021-10-29	275.25	275.25	268.40	274.95	394,965
2021-10-28	275.45	275.45	268.60	275.25	816,200
2021-10-27	276.90	278.05	270.00	273.80	570,137
2021-10-26	277.00	280.50	270.10	280.50	239,483
2021-10-25	281.60	281.70	274.60	277.00	220,877
2021-10-22	281.40	286.55	274.40	282.35	263,714
2021-10-21	264.40	271.65	257.80	271.65	308,400
2021-10-20	262.75	263.35	256.20	263.35	439,044
2021-10-19	264.50	264.50	257.90	264.00	407,259
2021-10-18	266.65	266.65	260.00	266.65	231,694
2021-10-15	268.30	268.30	261.60	268.00	103,692
2021-10-14	272.10	272.20	265.30	268.10	132,252
2021-10-13	268.90	269.10	262.20	269.10	406,157
2021-10-12	264.20	267.45	257.60	267.45	236,289
2021-10-11	264.70	265.00	258.10	265.00	584,534
2021-10-08	264.90	265.50	258.30	265.50	57,863
2021-10-07	264.00	264.40	257.40	264.40	109,429
2021-10-06	264.80	264.80	258.20	260.80	128,940
2021-10-05	267.85	267.85	261.20	267.25	117,299
2021-10-04	269.10	269.40	262.40	269.40	118,816
2021-10-01	270.45	270.45	263.70	270.15	138,824
2021-09-30	273.80	273.80	267.00	273.40	144,089
2021-09-29	273.60	274.25	266.80	274.25	86,442
2021-09-28	272.40	272.40	265.60	272.30	167,165
2021-09-27	270.75	271.15	264.00	271.15	150,753
2021-09-24	268.80	269.30	262.10	269.30	447,305
2021-09-23	271.55	271.75	264.80	271.75	81,663
2021-09-22	274.35	274.35	267.50	274.15	150,683
2021-09-21	270.05	270.55	263.30	270.55	154,966
2021-09-20	267.25	267.55	260.60	267.55	151,731
2021-09-17	269.60	269.60	262.90	269.10	68,216
2021-09-16	269.10	269.10	262.40	268.30	220,197
2021-09-15	269.90	270.35	263.20	270.35	25,729
2021-09-14	269.70	269.70	263.00	269.30	101,466
2021-09-13	270.35	270.65	263.60	270.65	22,877
2021-09-10	272.60	272.60	265.80	271.75	277,264
2021-09-09	271.75	273.30	265.00	273.30	266,516
2021-09-08	276.40	276.40	269.50	276.00	190,554
2021-09-07	277.70	277.70	270.80	277.40	67,106
2021-09-06	276.20	276.50	269.30	276.50	37,152
2021-09-03	275.15	275.35	268.30	275.35	53,089
2021-09-02	276.00	276.00	269.10	275.75	242,663
2021-09-01	277.70	277.70	270.80	277.60	131,709
2021-08-31	281.70	281.70	274.70	277.40	73,817
2021-08-30	276.70	276.70	276.70	276.70	0
2021-08-27	276.80	276.80	269.90	276.70	265,859
2021-08-26	275.55	275.65	268.70	275.65	174,699
2021-08-25	277.20	277.20	270.30	277.20	279,245
2021-08-24	281.80	281.80	274.80	277.20	83,624
2021-08-23	283.75	284.00	276.70	279.65	187,697
2021-08-20	280.20	281.20	273.20	281.20	68,976
2021-08-19	279.25	279.25	272.30	279.25	33,689
2021-08-18	283.15	283.55	276.10	283.55	82,929
2021-08-17	279.55	279.55	272.60	279.55	427,866
2021-08-16	281.00	281.00	274.00	280.60	476,849
2021-08-13	278.75	279.05	271.80	279.05	115,043
2021-08-12	280.60	280.60	273.60	280.30	23,336
2021-08-11	280.30	280.90	273.30	280.90	61,657
2021-08-10	280.00	280.00	273.00	279.65	11,916
2021-08-09	279.25	279.25	272.30	279.15	20,675
2021-08-06	279.55	279.55	272.60	279.25	26,728
2021-08-05	280.30	280.30	273.30	280.20	347,195
2021-08-04	284.00	284.00	276.90	279.65	102,618
2021-08-03	282.55	283.15	275.50	283.15	68,535
2021-08-02	281.60	281.60	274.60	281.30	670,925
2021-07-30	279.85	279.85	272.90	279.65	76,220
2021-07-29	278.65	278.65	271.70	278.55	49,158
2021-07-28	278.25	278.35	271.30	278.35	89,391
2021-07-27	280.30	280.30	273.30	279.55	55,276
2021-07-26	281.70	281.70	274.70	281.70	83,469
2021-07-23	282.65	282.85	275.60	282.85	149,863
2021-07-22	285.50	285.60	278.40	281.30	138,457
2021-07-21	288.00	288.10	280.80	288.10	211,188
2021-07-20	289.80	289.80	282.60	289.60	255,082
2021-07-19	290.75	290.85	283.50	290.85	857,468
2021-07-16	279.35	291.75	272.40	291.75	120,270
2021-07-15	287.25	287.25	280.10	286.95	126,962
2021-07-14	288.70	288.70	281.50	288.50	39,710
2021-07-13	289.20	289.20	282.00	288.20	51,149
2021-07-12	286.55	287.15	279.40	287.15	79,412
2021-07-09	286.75	287.25	279.60	287.25	62,297
2021-07-08	292.10	292.10	284.80	286.35	176,714
2021-07-07	290.35	291.25	283.10	291.25	248,935
2021-07-06	287.45	292.50	280.30	292.50	472,704
2021-07-05	285.20	285.20	278.10	284.90	51,810
2021-07-02	285.90	286.15	278.80	286.15	64,563
2021-07-01	284.80	286.45	277.70	286.45	336,880
2021-06-30	281.10	282.75	274.10	282.75	64,777
2021-06-29	281.20	282.15	274.20	282.15	19,846
2021-06-28	278.25	278.75	271.30	278.75	236,388
2021-06-25	281.30	281.30	281.30	281.30	0
2021-06-24	278.85	281.30	271.90	281.30	272,267
2021-06-23	285.50	285.50	278.40	279.75	434,501
2021-06-22	286.05	286.95	278.90	286.95	226,244
2021-06-21	283.75	284.80	276.70	284.80	15,891
2021-06-18	289.40	290.35	282.20	286.05	300,983
2021-06-17	288.90	289.50	281.70	289.50	147,563
2021-06-16	291.35	292.10	284.10	292.10	89,559
2021-06-15	291.75	292.10	284.50	292.10	358,233
2021-06-14	289.30	289.40	282.10	289.40	50,831
2021-06-11	291.35	291.45	284.10	291.45	672,679
2021-06-10	291.05	291.65	283.80	291.65	44,515
2021-06-09	291.45	291.45	284.20	291.45	154,607
2021-06-08	289.50	289.50	282.30	289.10	66,346
2021-06-07	289.50	289.50	282.30	288.70	97,254
2021-06-04	287.65	287.75	280.50	287.75	76,333
2021-06-03	287.15	287.15	280.00	287.15	189,124
2021-06-02	288.00	288.00	280.80	287.55	108,923
2021-06-01	287.65	287.65	280.50	286.85	18,690
2021-05-31	286.25	286.25	286.25	286.25	0
2021-05-28	286.65	286.65	279.50	286.25	162,877
2021-05-27	294.65	294.65	287.30	287.55	112,572
2021-05-26	299.15	299.15	291.70	299.05	146,643
2021-05-25	301.40	301.40	293.90	300.20	181,174
2021-05-24	298.95	299.75	291.50	299.75	56,937
2021-05-21	299.35	299.35	291.90	299.25	83,789
2021-05-20	293.70	298.85	286.40	298.85	97,324
2021-05-19	288.70	292.70	281.50	292.70	84,169
2021-05-18	293.40	293.40	286.10	288.80	66,661
2021-05-17	293.10	293.10	285.80	293.10	70,734
2021-05-14	289.60	293.70	282.40	293.70	429,105
2021-05-13	288.30	288.30	288.30	288.30	0
2021-05-12	284.30	287.55	277.20	288.30	120,026
2021-05-11	286.95	288.30	279.80	288.30	311,822
2021-05-10	287.35	287.35	280.20	287.35	438,852
2021-05-07	288.00	288.30	280.80	288.30	517,618
2021-05-06	284.30	284.30	277.20	284.30	261,854
2021-05-05	281.80	282.05	274.80	282.05	129,446
2021-05-04	280.60	280.60	273.60	280.60	154,875
2021-05-03	275.35	275.35	275.35	275.35	0
2021-04-30	275.05	279.55	268.20	275.35	112,181
2021-04-29	274.35	275.35	267.50	275.35	299,879
2021-04-28	275.45	275.55	268.60	275.55	199,863
2021-04-27	278.65	278.65	271.70	278.55	138,512
2021-04-26	277.30	281.20	270.40	281.20	54,266
2021-04-23	278.95	285.80	270.80	281.60	333,237
2021-04-22	288.20	288.20	280.00	287.15	333,858
2021-04-21	280.60	285.20	273.60	285.20	2,033,894
2021-04-20	281.50	282.25	274.50	282.25	109,534
2021-04-19	280.30	284.20	273.10	284.20	179,250
2021-04-16	275.35	278.35	268.50	278.35	42,864
2021-04-15	277.80	277.80	270.60	277.50	106,831
2021-04-14	278.95	278.95	272.00	278.35	58,125
2021-04-13	279.65	279.75	272.70	279.75	71,762
2021-04-12	277.90	278.15	271.00	278.15	1,517,812
2021-04-09	280.20	280.40	273.20	280.40	27,866
2021-04-08	278.55	278.55	271.60	278.15	195,216
2021-04-07	276.20	276.40	269.30	276.40	679,667
2021-04-06	274.15	274.15	267.30	273.80	81,792
2021-04-05	273.60	273.60	273.60	273.60	0
2021-04-02	273.60	273.60	273.60	273.60	0
2021-04-01	276.40	276.40	269.30	273.60	3,533,718
2021-03-31	274.25	274.25	267.40	273.60	395,620
2021-03-30	269.20	270.45	262.50	270.45	3,848,163
2021-03-29	267.35	267.65	260.70	267.65	1,310,738
2021-03-26	271.25	271.25	264.20	270.95	240,819
2021-03-25	276.10	276.10	269.20	275.15	203,098
2021-03-24	276.30	276.30	269.20	276.10	92,711
2021-03-23	276.40	276.80	269.50	276.80	305,938
2021-03-22	271.75	275.15	265.00	275.15	1,697,802
2021-03-19	272.80	272.80	266.00	271.35	205,466
2021-03-18	270.95	270.95	264.20	270.35	355,342
2021-03-17	273.60	273.60	266.80	273.30	8,334,303
2021-03-16	271.65	272.40	264.90	272.40	407,851
2021-03-15	270.85	271.55	264.10	271.55	89,649
2021-03-12	266.65	270.45	259.90	270.45	45,172
2021-03-11	268.30	268.30	261.60	267.75	62,251
2021-03-10	265.40	265.60	258.80	265.60	99,698
2021-03-09	270.45	270.45	263.70	268.80	71,505
2021-03-08	266.15	269.60	259.00	269.60	118,030
2021-03-05	265.30	265.30	258.70	265.10	96,027
2021-03-04	261.60	264.70	255.10	264.70	106,078
2021-03-03	263.05	263.45	256.50	259.45	181,827
2021-03-02	260.10	263.85	253.60	263.85	56,358
2021-03-01	255.55	259.55	249.20	259.55	109,617
2021-02-26	256.80	257.20	250.40	257.20	54,211
2021-02-25	258.55	258.55	252.10	258.05	56,563
2021-02-24	259.35	259.35	252.70	259.15	123,667
2021-02-23	257.80	257.80	251.40	257.10	74,837
2021-02-22	257.10	257.50	250.70	257.50	51,368
2021-02-19	261.80	262.35	255.30	258.35	158,368
2021-02-18	263.45	263.45	256.90	262.35	81,348
2021-02-17	262.75	262.95	256.20	262.95	27,247
2021-02-16	262.75	263.85	250.60	263.85	17,764
2021-02-15	264.30	264.30	257.70	261.80	34,931
2021-02-12	264.00	264.00	256.70	263.25	15,827
2021-02-11	263.85	263.85	257.30	263.65	124,284
2021-02-10	264.80	264.80	258.20	264.30	38,091
2021-02-09	265.00	265.00	258.40	264.50	67,940
2021-02-08	267.35	267.65	260.70	267.65	24,425
2021-02-05	272.10	272.10	265.30	267.85	93,098
2021-02-04	274.75	274.75	267.90	274.45	25,232
2021-02-03	272.70	276.10	265.30	276.10	76,761
2021-02-02	269.40	269.40	262.70	269.30	54,588
2021-02-01	268.60	268.70	261.90	268.70	17,243
2021-01-29	271.15	271.15	263.50	270.25	220,512
2021-01-28	277.70	278.75	270.80	274.55	126,841
2021-01-27	274.65	282.25	267.80	277.80	132,728
2021-01-26	270.05	273.70	263.30	269.60	423,991
2021-01-25	262.55	266.15	256.00	266.15	456,910
2021-01-22	261.00	261.00	254.50	260.90	785,381
2021-01-21	267.75	267.75	260.60	263.25	1,014,864
2021-01-20	264.50	264.50	257.90	264.50	959,074
2021-01-19	264.50	264.50	257.90	264.30	147,836
2021-01-18	265.40	265.40	258.80	265.30	60,478
2021-01-15	268.50	268.50	261.80	268.40	38,321
2021-01-14	266.45	270.35	259.80	270.35	31,050
2021-01-13	262.65	266.55	256.10	266.55	230,479
2021-01-12	260.60	260.60	254.10	260.10	441,100
2021-01-11	264.00	264.00	257.40	263.35	451,293
2021-01-08	266.15	266.15	259.50	266.15	83,945
2021-01-07	269.20	269.20	262.50	264.80	210,043
2021-01-06	266.85	266.85	266.85	266.85	0
2021-01-05	266.45	267.05	259.40	266.85	264,078
2021-01-04	266.65	266.85	260.00	266.85	80,297
2021-01-01	266.55	266.55	266.55	266.55	0
2020-12-31	266.55	266.55	266.55	266.55	0
2020-12-30	266.35	266.55	259.70	266.55	9,114
2020-12-29	265.60	269.60	259.00	269.60	10,860
2020-12-28	262.35	262.35	262.35	262.35	0
2020-12-25	262.35	262.35	262.35	262.35	0
2020-12-24	262.35	262.35	262.35	262.35	0
2020-12-23	262.75	262.75	256.20	262.35	42,212
2020-12-22	262.35	262.35	255.80	262.25	237,141
2020-12-21	262.35	262.35	255.80	261.90	165,217
2020-12-18	265.20	265.20	258.20	264.80	51,908
2020-12-17	270.55	270.55	263.80	265.90	298,837
2020-12-16	267.15	270.15	260.50	270.15	75,948
2020-12-15	271.25	271.25	264.50	266.55	50,260
2020-12-14	270.25	270.25	263.50	270.25	46,814
2020-12-11	271.15	271.55	264.40	271.55	25,434
2020-12-10	265.20	273.30	258.60	273.30	169,541
2020-12-09	265.30	265.70	258.70	265.70	33,963
2020-12-08	259.15	263.25	252.70	263.25	64,073
2020-12-07	262.35	262.35	255.80	261.50	39,918
2020-12-04	265.30	265.30	258.60	261.20	148,190
2020-12-03	266.15	266.65	259.50	266.65	47,866
2020-12-02	266.15	266.15	259.50	265.90	94,104
2020-12-01	273.00	273.00	266.20	267.85	58,116
2020-11-30	273.40	273.40	266.60	273.30	45,463
2020-11-27	272.70	273.30	265.90	273.30	33,478
2020-11-26	271.85	271.85	264.90	271.65	41,465
2020-11-25	262.25	269.50	255.70	269.50	401,205
2020-11-24	267.55	267.55	260.90	262.75	100,388
2020-11-23	272.60	272.70	265.80	268.50	658,575
2020-11-20	270.25	274.05	263.50	274.05	262,805
2020-11-19	269.70	269.70	263.00	269.30	175,878
2020-11-18	270.75	270.95	264.00	270.95	103,904
2020-11-17	270.75	271.15	264.00	271.15	62,691
2020-11-16	274.55	274.55	267.70	274.45	143,454
2020-11-13	276.40	276.40	269.50	275.85	69,978
2020-11-12	278.05	278.25	271.10	278.25	107,315
2020-11-11	268.90	276.00	262.20	276.00	194,823
2020-11-10	268.80	268.80	262.10	268.60	217,033
2020-11-09	265.40	270.25	258.80	270.25	163,461
2020-11-06	266.05	266.25	259.40	266.25	2,949,778
2020-11-05	268.40	268.40	261.70	267.45	76,982
2020-11-04	258.85	265.50	251.60	265.50	2,040,503
2020-11-03	264.70	264.70	257.70	260.40	97,476
2020-11-02	260.70	263.35	253.20	263.35	151,309
2020-10-30	262.15	262.25	255.60	264.50	14,806
2020-10-29	264.30	264.50	257.70	264.50	724,590
2020-10-28	272.20	272.20	265.40	272.00	224,145
2020-10-27	270.15	273.50	262.90	273.50	1,594,494
2020-10-26	270.05	270.05	263.30	269.60	463,376
2020-10-23	276.30	281.60	269.40	273.20	1,681,039
2020-10-22	292.10	292.10	277.20	277.20	4,051,805
2020-10-21	300.80	300.80	293.30	299.75	255,257
2020-10-20	299.25	299.75	291.80	299.75	47,070
2020-10-16	300.20	301.20	292.70	301.20	47,954
2020-10-15	299.15	299.15	291.70	298.95	115,042
2020-10-14	302.35	303.25	294.80	303.25	1,016,987
2020-10-13	304.30	304.30	296.70	303.85	78,824
2020-10-12	296.60	300.40	289.20	300.40	161,026
2020-10-09	294.55	294.55	287.20	294.55	114,382
2020-10-08	296.40	296.40	289.00	295.65	57,787
2020-10-07	297.50	297.90	290.10	297.90	347,275
2020-10-06	299.45	299.45	292.00	298.75	202,990
2020-10-05	299.55	299.55	292.10	299.05	75,896
2020-10-02	300.70	300.70	293.20	299.45	204,915
2020-10-01	303.65	303.65	296.10	298.55	136,046
2020-09-30	304.60	304.60	297.00	303.75	202,497
2020-09-29	308.10	308.10	299.60	307.25	349,620
2020-09-28	305.70	306.95	298.10	306.95	54,862
2020-09-25	302.45	303.65	294.90	303.65	52,512
2020-09-24	304.20	304.80	296.60	304.80	157,938
2020-09-23	302.75	304.10	295.20	304.10	381,104
2020-09-22	301.40	301.40	293.50	301.00	107,749
2020-09-21	305.80	305.80	298.20	304.70	255,507
2020-09-18	306.35	306.65	298.70	306.65	223,205
2020-09-17	302.55	305.50	295.00	305.50	192,154
2020-09-16	300.80	300.90	293.30	300.90	32,641
2020-09-15	300.80	300.80	293.30	300.00	168,415
2020-09-14	303.65	303.65	296.10	303.35	349,122
2020-09-11	302.45	302.45	294.90	302.25	170,466
2020-09-10	304.00	304.00	296.40	303.15	2,715
2020-09-09	297.80	303.15	290.40	303.15	495,788
2020-09-08	299.35	299.35	291.90	299.15	2,172
2020-09-07	297.00	297.00	289.00	296.80	155,859
2020-09-04	295.85	295.85	288.50	295.85	13,478
2020-09-03	302.55	302.65	295.00	302.65	218,884
2020-09-02	297.30	301.70	289.90	301.70	3,385
2020-09-01	299.45	299.45	292.00	299.45	4,655
2020-08-28	305.20	305.20	297.60	300.60	372,525
2020-08-27	306.95	306.95	299.30	305.70	6,688
2020-08-26	302.25	303.15	294.70	303.15	13,089
2020-08-25	303.25	303.25	295.70	302.85	64,376
2020-08-24	302.15	306.65	294.60	306.65	60,463
2020-08-21	301.20	301.20	293.00	300.50	16,917
2020-08-20	295.45	298.55	286.90	298.55	5,081
2020-08-19	295.25	298.85	287.90	298.85	18,735
2020-08-18	292.30	296.60	284.90	296.60	38,535
2020-08-17	289.50	289.90	282.30	289.90	12,316
2020-08-14	293.60	293.60	285.70	288.60	291,402
2020-08-13	294.05	294.45	286.70	294.45	19,179
2020-08-12	289.30	293.10	282.10	293.10	20,037
2020-08-11	287.35	292.00	280.20	292.00	28,656
2020-08-10	289.00	289.00	281.60	288.80	8,730
2020-08-07	288.40	288.40	281.20	288.30	8,291
2020-08-06	291.55	291.55	284.30	290.15	7,887
2020-08-05	292.70	293.10	285.40	293.10	36,698
2020-08-04	291.15	291.65	283.90	290.45	7,093
2020-08-03	289.00	289.70	281.80	289.70	17,738
2020-07-31	291.75	291.75	284.50	291.75	12,856
2020-07-30	293.20	293.20	285.90	293.10	3,331
2020-07-29	289.40	293.10	281.70	293.10	31,920
2020-07-28	286.65	286.65	279.40	286.55	37,298
2020-07-27	286.15	286.35	279.00	286.35	2,688
2020-07-24	287.55	287.65	280.40	287.65	13,963
2020-07-23	288.50	288.60	281.30	288.60	17,033
2020-07-22	289.20	289.50	282.00	289.50	8,389
2020-07-21	292.10	292.10	284.80	291.75	3,177
2020-07-20	289.30	289.30	282.10	293.00	10,987
2020-07-17	292.50	293.00	285.20	293.00	24,899
2020-07-16	292.70	292.70	285.40	291.65	9,536
2020-07-15	295.35	295.35	288.00	294.45	303,695
2020-07-14	294.25	294.25	286.90	294.15	194,642
2020-07-13	298.35	298.55	290.90	294.05	18,717
2020-07-10	293.20	294.35	285.90	294.35	3,923
2020-07-09	298.65	298.65	291.20	298.55	18,956
2020-07-08	301.00	301.00	293.00	300.50	13,777
2020-07-07	304.60	304.60	297.00	304.00	9,216
2020-07-06	304.20	305.00	296.60	305.00	13,106
2020-07-03	305.90	305.90	298.30	305.80	14,975
2020-07-02	301.80	301.80	294.30	301.60	169,437
2020-07-01	300.60	304.20	292.40	299.55	26,448
2020-06-30	299.65	301.10	292.20	298.85	20,130
2020-06-29	298.15	298.85	290.70	297.30	312,613
2020-06-26	297.30	297.30	289.90	292.50	8,575
2020-06-25	292.40	292.50	285.10	294.85	7,777
2020-06-24	295.35	295.35	288.00	295.85	13,326
2020-06-23	296.70	296.70	288.50	295.85	11,727
2020-06-22	302.35	302.35	294.80	298.15	47,826
2020-06-19	299.25	299.25	299.25	299.25	0
2020-06-18	300.00	300.00	292.50	299.25	10,120
2020-06-17	294.15	297.40	285.80	293.40	82,391
2020-06-16	291.75	293.40	282.00	293.40	10,209
2020-06-15	283.25	291.75	276.20	291.75	114,002
2020-06-12	282.75	286.95	275.70	286.95	252,181
2020-06-11	292.90	293.50	285.60	289.10	25,311
2020-06-10	287.65	295.85	280.50	295.85	22,264
2020-06-09	289.40	294.65	282.20	290.25	1,018,199
2020-06-08	282.75	289.80	275.70	289.80	31,030
2020-06-05	287.05	287.35	279.90	287.15	10,098
2020-06-04	298.25	298.85	287.00	294.35	21,236
2020-06-03	300.60	300.60	293.10	300.10	54,381
2020-06-02	306.65	306.65	299.00	301.60	20,751
2020-06-01	311.75	311.75	303.90	306.95	2,476
2020-05-29	308.50	308.50	300.80	309.50	97,757
2020-05-28	305.20	309.50	297.60	309.50	22,500
2020-05-27	306.25	306.25	298.10	307.65	46,631
2020-05-26	313.30	313.30	305.50	307.65	27,284
2020-05-20	306.95	310.15	299.30	307.75	9,149
2020-05-19	312.50	312.50	304.70	307.75	10,093
2020-05-18	305.70	311.45	298.10	311.45	20,573
2020-05-15	301.80	304.70	292.80	304.50	18,618
2020-05-14	310.55	310.55	300.70	300.70	4,885
2020-05-13	313.20	313.20	305.40	312.40	117,803
2020-05-12	313.30	313.30	305.50	313.30	10,623
2020-05-11	312.90	312.90	305.10	312.90	7,502
2020-05-07	304.50	304.50	296.90	304.50	8,614
2020-05-06	308.40	308.50	300.70	303.85	21,475
2020-05-05	307.45	307.45	298.80	306.45	6,694
2020-05-04	317.10	317.10	309.20	310.55	30,902
2020-04-30	316.60	322.05	308.70	313.50	323,061
2020-04-29	315.25	315.65	299.50	313.50	137,835
2020-04-28	310.55	314.75	302.80	312.00	63,201
2020-04-27	307.35	312.00	299.70	312.00	22,295
2020-04-24	303.45	305.10	295.90	305.10	58,289
2020-04-23	312.50	312.50	299.65	304.00	32,522
2020-04-22	312.30	312.30	304.50	310.95	132,725
2020-04-21	308.30	310.95	300.60	310.95	14,204
2020-04-20	306.45	306.45	298.80	306.05	144,935
2020-04-17	308.90	308.90	301.20	306.75	37,615
2020-04-16	306.65	306.65	299.00	305.60	128,234
2020-04-15	302.75	307.25	295.10	302.65	16,852
2020-04-09	285.80	286.05	270.90	283.05	295,702
2020-04-08	288.00	288.00	280.80	283.05	491,019
2020-04-07	289.40	289.40	282.15	287.45	103,495
2020-04-06	288.60	288.60	281.40	286.55	15,966
2020-04-03	287.75	287.75	279.40	283.85	935
2020-04-03	287.75	287.75	279.40	286.55	25,152
2020-04-02	290.45	283.85	283.85	283.85	95,652
2020-04-02	290.45	292.60	281.00	288.00	10,867
2020-04-01	299.00	288.00	288.00	288.00	150,955
2020-04-01	299.00	301.30	280.80	303.55	18,296
2020-03-31	308.60	308.60	299.25	303.55	47,683
2020-03-31	308.60	308.60	299.25	300.60	8,318
2020-03-30	294.05	300.60	286.70	300.60	21,471
2020-03-30	294.05	296.50	286.70	293.90	2,579
2020-03-28	299.55	299.55	293.90	293.90	0
2020-03-27	299.55	302.95	292.10	296.00	14,604
2020-03-26	284.00	296.00	276.50	284.40	13,291
2020-03-25	286.25	288.80	279.10	281.60	6,777
2020-03-24	289.50	290.05	281.60	278.25	443,637
2020-03-23	278.75	286.85	271.80	289.80	4,541
2020-03-20	310.95	310.95	298.80	296.40	83,797
2020-03-19	275.55	291.55	268.70	275.45	49,688
2020-03-18	278.55	289.30	267.60	284.70	850
2020-03-17	281.10	288.50	268.90	271.45	16,358
2020-03-16	264.00	268.00	257.40	273.40	8,671
2020-03-13	273.40	290.05	266.60	270.55	2,584
2020-03-12	283.55	283.75	268.30	296.50	3,864
2020-03-11	296.10	301.00	288.70	295.55	8,282
2020-03-10	299.55	309.40	292.10	297.30	6,393
2020-03-09	293.90	297.50	286.60	305.30	13,844
2020-03-06	309.70	310.05	302.00	305.30	21,785
2020-03-05	310.65	314.05	302.90	307.55	10,386
2020-03-04	303.15	307.55	295.60	302.35	9,485
2020-03-03	293.50	302.35	286.20	287.45	12,176
2020-03-02	292.50	292.50	280.30	285.30	18,565
2020-02-28	290.45	290.45	283.20	297.50	16,895
2020-02-27	298.45	302.05	291.00	302.45	13,464
2020-02-26	298.45	302.45	291.00	300.10	5,854
2020-02-25	303.15	304.60	295.60	304.70	12,347
2020-02-24	310.35	310.35	301.60	314.95	9,846
2020-02-21	315.15	315.15	307.10	314.95	290,206
2020-02-20	319.65	319.65	311.70	319.25	35,818
2020-02-19	316.50	317.00	308.60	317.00	12,500
2020-02-18	313.60	313.60	305.80	313.30	6,280
2020-02-17	316.50	316.50	308.60	316.50	59,588
2020-02-14	315.65	315.65	307.80	315.55	4,695
2020-02-13	313.80	313.80	306.00	313.80	21,933
2020-02-12	314.35	314.35	306.50	314.15	9,577
2020-02-11	312.40	312.40	304.60	312.40	34,743
2020-02-10	310.85	310.85	303.10	310.85	2,708
2020-02-07	311.35	311.45	303.60	311.45	63,226
2020-02-06	311.25	311.25	303.50	311.05	68,489
2020-02-05	311.05	311.05	303.30	311.05	13,033
2020-02-04	309.40	309.40	301.70	308.90	8,201
2020-02-03	308.40	308.40	300.70	308.40	72,223
2020-01-31	310.25	310.75	302.50	308.60	15,603
2020-01-30	309.40	309.40	300.90	308.60	42,171
2020-01-29	313.50	313.50	305.70	312.50	81,869
2020-01-28	311.45	311.55	303.70	311.55	48,156
2020-01-27	309.30	309.80	301.60	309.80	35,833
2020-01-24	308.70	314.05	301.00	314.05	10,974
2020-01-23	304.60	308.90	297.00	308.90	70,089
2020-01-22	304.70	308.90	297.00	308.70	127,075
2020-01-21	321.30	321.30	313.30	319.25	111,829
2020-01-20	322.15	322.15	313.30	321.30	60,208
2020-01-17	320.50	320.70	312.50	320.70	21,260
2020-01-16	316.70	316.70	308.80	316.70	54,321
2020-01-15	314.25	314.25	305.70	313.50	89,272
2020-01-14	314.45	314.45	306.60	314.05	16,753
2020-01-13	308.70	314.05	301.00	314.05	21,572
2020-01-10	305.20	305.30	297.60	305.30	6,867
2020-01-09	306.65	306.65	299.00	306.35	19,955
2020-01-08	306.45	308.50	298.80	308.50	7,373
2020-01-07	305.20	305.50	297.60	305.50	234,340
2020-01-06	307.15	307.15	307.15	307.15	0
2020-01-03	306.75	307.15	299.10	307.15	37,121
2020-01-02	301.40	312.10	293.90	312.10	11,489
2019-12-31	304.90	304.90	304.90	304.90	0
2019-12-30	305.50	305.50	297.90	304.90	45,247
2019-12-27	306.25	306.25	298.60	304.80	18,393
2019-12-24	305.70	305.70	305.70	305.70	0
2019-12-23	306.15	306.15	298.50	305.70	6,125
2019-12-20	300.70	305.10	293.20	305.10	702,940
2019-12-19	297.70	298.35	290.30	298.35	46,754
2019-12-18	299.05	299.45	291.60	299.45	34,094
2019-12-17	295.15	299.65	287.80	299.65	31,503
2019-12-16	292.50	292.70	285.20	292.70	41,239
2019-12-13	291.35	291.35	284.10	290.35	11,290
2019-12-12	290.45	290.45	283.20	290.15	178,963
2019-12-11	289.60	289.90	282.40	289.90	31,163
2019-12-10	293.50	293.50	286.20	288.40	18,690
2019-12-09	294.75	294.75	287.40	294.55	5,477
2019-12-06	294.15	294.15	286.80	293.30	8,061
2019-12-05	297.40	297.80	290.00	295.05	21,697
2019-12-04	294.35	295.05	287.00	295.05	32,023
2019-12-03	293.60	293.60	285.60	292.90	4,308
2019-12-02	301.20	302.45	293.70	297.90	6,163
2019-11-29	300.70	300.80	293.20	300.80	29,797
2019-11-28	300.80	301.30	293.30	301.30	190,152
2019-11-27	305.30	305.30	297.70	300.30	15,050
2019-11-26	302.65	302.65	295.10	302.35	21,929
2019-11-25	302.85	302.85	295.30	302.05	109,598
2019-11-22	302.35	302.55	294.80	302.55	11,339
2019-11-21	304.50	304.50	296.90	303.85	36,168
2019-11-20	304.90	305.20	297.30	305.20	1,134
2019-11-19	304.80	305.10	297.20	305.10	11,389
2019-11-18	304.60	304.80	297.00	304.80	282,235
2019-11-15	305.30	305.90	297.70	301.40	778,744
2019-11-14	304.40	304.40	296.80	304.20	19,257
2019-11-13	299.05	303.35	291.60	303.35	5,987
2019-11-12	299.75	299.75	292.30	299.35	17,876
2019-11-11	302.95	303.75	295.40	299.25	12,264
2019-11-08	301.30	301.30	293.80	301.10	1,045
2019-11-07	304.70	305.10	297.10	305.10	20,991
2019-11-06	300.40	300.70	292.90	300.70	21,186
2019-11-05	301.40	301.40	293.90	300.80	192,143
2019-11-04	304.30	304.30	296.70	299.45	14,025
2019-11-01	302.05	307.25	294.50	303.55	10,411
2019-10-31	305.40	305.40	292.90	300.40	18,349
2019-10-30	302.25	302.25	294.70	302.25	20,413
2019-10-29	304.40	304.40	296.80	306.65	12,171
2019-10-28	307.05	307.05	299.40	306.65	14,137
2019-10-25	310.80	310.80	295.30	304.70	42,581
2019-10-24	288.60	288.80	281.40	288.80	14,525
2019-10-23	292.40	293.30	285.10	288.80	43,822
2019-10-22	290.25	295.05	283.00	295.05	4,422
2019-10-21	289.10	289.30	281.90	289.30	34,087
2019-10-18	287.15	288.20	280.00	288.20	13,050
2019-10-17	285.70	286.25	278.60	286.25	5,267
2019-10-16	282.85	283.35	275.80	283.35	14,413
2019-10-15	283.35	283.35	276.30	283.35	4,039
2019-10-14	282.25	282.35	275.20	282.35	412,316
2019-10-11	283.35	283.55	276.30	283.55	29,314
2019-10-10	287.85	287.85	280.70	282.45	9,874
2019-10-09	283.15	287.85	276.10	287.85	15,237
2019-10-08	290.35	290.35	281.60	281.60	14,656
2019-10-07	285.70	289.80	278.60	289.80	21,331
2019-10-04	282.25	282.25	275.00	282.05	29,743
2019-10-03	279.35	282.35	272.40	282.35	23,132
2019-10-02	285.90	286.25	278.80	281.90	21,250
2019-10-01	288.00	288.90	277.40	284.50	35,493
2019-09-30	287.55	287.55	280.40	287.15	21,522
2019-09-27	287.65	289.30	280.50	285.00	32,426
2019-09-26	283.55	285.50	276.50	285.50	9,576
2019-09-25	287.75	287.75	279.40	286.55	57,999
2019-09-24	283.55	284.90	276.50	284.90	32,616
2019-09-23	285.30	286.15	278.20	286.15	11,561
2019-09-20	288.60	288.60	281.40	288.50	8,501
2019-09-19	285.80	286.45	278.70	286.45	4,221
2019-09-18	285.40	285.70	278.30	285.70	4,889
2019-09-17	278.65	282.85	271.70	282.85	3,480
2019-09-16	272.20	282.95	265.40	282.95	83,191
2019-09-13	288.50	288.50	281.30	283.85	36,678
2019-09-12	286.05	286.25	278.90	286.25	9,868
2019-09-11	280.00	284.30	273.00	284.30	30,175
2019-09-10	285.10	285.10	278.00	280.80	22,216
2019-09-09	292.90	292.90	284.00	284.00	19,132
2019-09-06	294.75	295.25	287.40	290.85	14,489
2019-09-05	305.70	306.55	297.30	297.30	1,907
2019-09-04	308.40	309.10	300.70	304.40	1,697
2019-09-03	303.55	308.50	295.90	308.50	959
2019-09-02	306.25	307.65	298.60	307.65	7,428
2019-08-30	301.70	306.25	294.20	298.25	469,575
2019-08-29	297.40	298.25	290.00	294.25	2,747
2019-08-28	294.35	294.35	286.90	294.25	14,866
2019-08-27	292.30	292.30	285.00	292.30	116,926
2019-08-23	292.70	292.90	285.40	293.90	921
2019-08-22	293.80	293.90	286.50	293.90	5,991
2019-08-21	294.95	296.30	287.60	296.30	1,791
2019-08-20	292.90	293.70	285.60	293.70	2,187
2019-08-19	290.25	291.05	283.00	291.05	28,631
2019-08-16	286.65	287.75	279.50	287.75	5,071
2019-08-15	284.70	285.60	277.60	285.60	1,921
2019-08-14	285.90	285.90	278.60	285.70	136,120
2019-08-13	282.65	283.15	275.60	283.15	116,440
2019-08-12	285.40	285.40	278.00	285.10	5,022
2019-08-09	285.30	285.40	278.20	285.40	7,856
2019-08-08	281.90	284.20	274.90	284.20	3,252
2019-08-07	282.25	282.25	275.00	282.05	2,573
2019-08-06	281.10	281.20	274.10	281.20	143,970
2019-08-05	280.50	280.50	273.50	280.30	364,965
2019-08-02	288.70	289.20	281.50	284.80	6,773
2019-08-01	284.70	289.80	277.60	289.80	9,730
2019-07-31	287.25	287.25	280.10	286.45	5,433
2019-07-30	282.55	283.05	275.50	283.05	33,158
2019-07-29	281.90	281.90	274.70	281.70	5,514
2019-07-26	282.25	282.25	275.00	282.05	118,178
2019-07-25	284.40	284.40	276.80	283.85	102,759
2019-07-24	284.60	284.60	277.50	284.60	8,430
2019-07-23	280.60	281.30	273.60	281.30	34,185
2019-07-22	276.70	280.60	269.70	280.60	6,178
2019-07-19	276.50	276.50	269.60	275.75	123,731
2019-07-18	278.75	280.70	271.80	272.40	2,679
2019-07-17	289.60	293.50	282.40	293.50	61,782
2019-07-16	289.20	289.40	282.00	289.40	134,858
2019-07-15	289.60	289.60	282.40	289.50	211,608
2019-07-12	291.65	291.75	284.40	291.75	67,933
2019-07-11	293.70	293.70	286.40	293.60	15,907
2019-07-10	292.20	292.20	284.90	292.20	1,955
2019-07-09	293.80	293.80	286.50	293.80	9,708
2019-07-08	291.25	291.25	284.00	291.25	30,807
2019-07-05	294.65	294.95	287.30	294.95	258,975
2019-07-04	294.05	294.05	286.70	293.90	1,031
2019-07-03	293.10	293.30	285.80	293.30	631,608
2019-07-02	288.70	289.70	281.50	289.70	8,147
2019-07-01	286.35	286.35	279.20	286.05	12,933
2019-06-28	285.50	285.50	278.20	285.30	12,792
2019-06-27	289.10	289.10	281.90	284.80	7,690
2019-06-26	292.50	292.50	285.20	288.00	14,866
2019-06-25	292.20	292.80	284.90	292.80	6,757
2019-06-24	293.40	294.05	286.10	294.05	5,124
2019-06-21	294.55	294.55	294.55	294.55	0
2019-06-20	293.80	294.55	286.50	294.55	5,434
2019-06-19	294.25	294.25	286.90	293.20	1,022
2019-06-18	294.85	294.85	287.00	294.35	2,532
2019-06-17	295.75	295.75	288.40	295.75	4,970
2019-06-14	292.60	292.70	285.30	292.70	3,352
2019-06-13	293.40	293.40	286.10	293.30	17,987
2019-06-12	286.85	291.65	279.70	291.65	33,556
2019-06-11	287.75	288.10	280.60	288.10	36,353
2019-06-10	290.45	290.45	283.20	285.40	25,881
2019-06-07	283.75	288.20	276.70	288.20	64,061
2019-06-06	281.80	281.80	281.80	281.80	0
2019-06-05	278.55	281.80	271.60	281.80	145,229
2019-06-04	278.95	278.95	272.00	278.95	56,031
2019-06-03	277.90	278.45	270.90	278.45	649,967
2019-05-31	280.40	281.00	273.40	289.10	31,967
2019-05-30	289.10	289.10	289.10	289.10	0
2019-05-29	285.70	285.80	278.60	289.10	55,774
2019-05-28	284.90	289.10	277.80	289.10	170,607
2019-05-24	285.90	285.90	278.80	285.40	2,614
2019-05-23	286.75	286.75	279.60	285.40	256
2019-05-22	285.90	285.90	278.50	285.60	48,889
2019-05-21	286.35	286.55	279.20	286.55	158,108
2019-05-20	287.05	287.35	279.90	287.35	3,874
2019-05-17	287.05	287.55	279.90	287.55	640
2019-05-16	282.45	286.55	275.40	286.55	1,188,157
2019-05-15	280.00	280.00	272.50	279.45	9,518
2019-05-14	280.60	280.60	273.60	280.30	1,866
2019-05-13	280.00	280.70	273.00	280.70	8,213
2019-05-10	278.75	279.35	271.80	279.35	6,704
2019-05-09	275.25	280.40	268.40	280.40	40,367
2019-05-08	276.50	277.40	269.60	277.40	3,084
2019-05-07	280.10	280.10	273.10	275.85	12,539
2019-05-03	281.80	281.80	274.80	281.80	11,669
2019-05-02	282.15	282.15	275.10	281.50	42,081
2019-05-01	281.70	281.70	281.70	281.70	0
2019-04-30	280.70	281.40	273.70	281.70	8,968

Share	Price	Change
Gunsynd (GUN)	0.17	41.67%
Global Petroleum (GBP)	0.075	30.43%
Redx Pharma (REDX)	11.25	26.67%
Strip Tinning (STG)	47.50	21.79%
Zenova Grp (ZED)	2.15	21.05%

Share	Price	Change
Petrofac (PFC)	14.70	-34.08%
Byotrol (BYOT)	0.10	-20%
Uk Oil & Gas (UKOG)	0.028	-20%
Europa Metals (EUZ)	1.15	-17.86%
Biome Tech (BIOM)	82.50	-17.5%

Share	Price	Volume
Mosman Oil Gas (MSMN)	0.02	1,425,592,032
Tower Resources (TRP)	0.0195	393,097,550
Cap-xx (CPX)	0.0825	288,155,539
Beacon Energy. (BCE)	0.055	216,414,131
Echo Energy (ECHO)	0.0039	194,604,735