Epiroc Ord Share History

Epiroc Ord Share Price history. The following table shows end-of-day data 0YSV historical share prices for Epiroc 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.

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

Date	Open	High	Low	Close	Volume
2024-05-03	184.57	184.57	184.57	184.57	256,381
2024-05-02	184.06	184.06	184.06	184.06	23,062
2024-05-01	184.60	184.60	184.60	184.60	663
2024-04-30	184.60	184.60	184.60	184.60	6,680
2024-04-29	183.20	183.20	183.20	183.20	1,324
2024-04-26	181.50	181.50	181.50	181.50	21,045
2024-04-25	178.20	178.20	178.20	178.20	67,966
2024-04-24	181.20	181.20	181.20	181.20	93,147
2024-04-23	181.20	181.20	181.20	181.20	31,431
2024-04-22	184.40	184.40	184.40	184.40	1,496,533
2024-04-19	188.00	188.00	188.00	188.00	89,551
2024-04-18	189.80	189.80	189.80	189.80	12,080
2024-04-17	190.20	190.20	190.20	190.20	2,176
2024-04-16	188.90	188.90	188.90	188.90	6,184
2024-04-15	192.90	192.90	192.90	192.90	3,247
2024-04-12	190.60	190.60	190.60	190.60	30,860
2024-04-11	190.30	190.30	190.30	190.30	75,301
2024-04-10	196.80	196.80	196.80	196.80	21,109
2024-04-09	197.00	197.00	197.00	197.00	65,619
2024-04-08	194.50	194.50	194.50	194.50	42,185
2024-04-05	192.70	192.70	192.70	192.70	21,427
2024-04-04	190.50	190.50	190.50	190.50	19,520
2024-04-03	184.00	184.00	184.00	184.00	13,013
2024-04-02	182.90	182.90	182.90	182.90	9,931
2024-04-01	181.30	181.30	181.30	181.30	0
2024-03-29	181.30	181.30	181.30	181.30	0
2024-03-28	181.30	181.30	181.30	181.30	3,220
2024-03-27	182.80	182.80	182.80	182.80	7,079
2024-03-26	183.70	183.70	183.70	183.70	5,635
2024-03-25	184.50	184.50	184.50	184.50	11,879
2024-03-22	187.50	187.50	187.50	187.50	10,959
2024-03-21	184.10	184.10	184.10	184.10	11,296
2024-03-20	181.10	181.10	181.10	181.10	6,381
2024-03-19	181.50	181.50	181.50	181.50	11,607
2024-03-18	182.20	182.20	182.20	182.20	42,881
2024-03-15	185.00	185.00	185.00	185.00	16,695
2024-03-14	183.10	183.10	183.10	183.10	13,496
2024-03-13	183.60	183.60	183.60	183.60	88,784
2024-03-12	180.80	180.80	180.80	180.80	9,264
2024-03-11	178.00	178.00	178.00	178.00	12,912
2024-03-08	178.60	178.60	178.60	178.60	27,775
2024-03-07	176.20	176.20	176.20	176.20	775
2024-03-06	177.20	177.20	177.20	177.20	213,466
2024-03-05	172.70	172.70	172.70	172.70	7,279
2024-03-04	173.00	173.00	173.00	173.00	22,546
2024-03-01	170.80	170.80	170.80	170.80	28,677
2024-02-29	170.80	170.80	170.80	170.80	142,120
2024-02-28	172.20	172.20	172.20	172.20	48,687
2024-02-27	172.60	172.60	172.60	172.60	64,212
2024-02-26	172.20	172.20	172.20	172.20	5,417
2024-02-23	172.80	172.80	172.80	172.80	7,990
2024-02-22	172.90	172.90	172.90	172.90	16,184
2024-02-21	174.20	174.20	174.20	174.20	8,000
2024-02-20	172.30	172.30	172.30	172.30	3,781
2024-02-19	173.80	173.80	173.80	173.80	3,432
2024-02-16	173.80	173.80	173.80	173.80	4,234
2024-02-15	167.90	167.90	167.90	167.90	81,530
2024-02-14	164.50	164.50	164.50	164.50	5,499
2024-02-13	165.70	165.70	165.70	165.70	32,966
2024-02-12	164.00	164.00	164.00	164.00	1,024
2024-02-09	161.90	161.90	161.90	161.90	8,789
2024-02-08	163.90	163.90	163.90	163.90	51,173
2024-02-07	163.80	163.80	163.80	163.80	3,475
2024-02-06	164.90	164.90	164.90	164.90	1,932
2024-02-05	162.20	162.20	162.20	162.20	9,137
2024-02-02	164.30	164.30	164.30	164.30	44,027
2024-02-01	163.90	163.90	163.90	163.90	20,681
2024-01-31	162.80	162.80	162.80	162.80	37,060
2024-01-30	161.20	161.20	161.20	161.20	223,265
2024-01-29	161.60	161.60	161.60	161.60	14,914
2024-01-26	164.70	164.70	164.70	164.70	47,808
2024-01-25	166.80	166.80	166.80	166.80	140,031
2024-01-24	166.80	166.80	166.80	166.80	384,614
2024-01-23	170.50	170.50	170.50	170.50	150,195
2024-01-22	167.90	167.90	167.90	167.90	32,219
2024-01-19	165.45	165.45	165.45	165.45	67,946
2024-01-18	166.60	166.60	166.60	166.60	51,234
2024-01-17	165.00	165.00	165.00	165.00	45,028
2024-01-16	165.59	165.59	165.59	165.59	78,946
2024-01-15	166.60	166.60	166.60	166.60	15,013
2024-01-12	167.76	167.76	167.76	167.76	59,401
2024-01-11	166.40	166.40	166.40	166.40	50,157
2024-01-10	166.00	166.00	166.00	166.00	41,465
2024-01-09	167.10	167.10	167.10	167.10	201,992
2024-01-08	166.90	166.90	166.90	166.90	73,388
2024-01-05	166.90	166.90	166.90	166.90	12,008
2024-01-04	169.40	169.40	169.40	169.40	24,049
2024-01-03	168.00	168.00	168.00	168.00	47,644
2024-01-02	174.69	174.69	174.69	174.69	66,305
2024-01-01	176.66	176.66	176.66	176.66	0
2023-12-29	176.66	176.66	176.66	176.66	100,966
2023-12-28	175.18	175.18	175.18	175.18	134,154
2023-12-27	174.60	174.60	174.60	174.60	20,436
2023-12-26	174.10	174.10	174.10	174.10	0
2023-12-25	174.10	174.10	174.10	174.10	0
2023-12-22	174.10	174.10	174.10	174.10	251,856
2023-12-21	175.10	175.10	175.10	175.10	9,487
2023-12-20	175.70	175.70	175.70	175.70	24,345
2023-12-19	175.90	175.90	175.90	175.90	29,750
2023-12-18	174.40	174.40	174.40	174.40	58,750
2023-12-15	175.51	175.51	175.51	175.51	31,277
2023-12-14	171.00	171.00	171.00	171.00	6,653
2023-12-13	167.90	167.90	167.90	167.90	13,834
2023-12-12	171.20	171.20	171.20	171.20	37,508
2023-12-11	169.20	169.20	169.20	169.20	97,117
2023-12-08	166.82	166.82	166.82	166.82	118,737
2023-12-07	171.20	171.20	171.20	171.20	68,135
2023-12-06	169.90	169.90	169.90	169.90	26,737
2023-12-05	167.80	167.80	167.80	167.80	42,136
2023-12-04	166.98	166.98	166.98	166.98	32,772
2023-12-01	166.40	166.40	166.40	166.40	45,009
2023-11-30	165.12	165.12	165.12	165.12	132,369
2023-11-29	164.50	164.50	164.50	164.50	39,555
2023-11-28	162.80	162.80	162.80	162.80	8,663
2023-11-27	165.10	165.10	165.10	165.10	13,532
2023-11-24	164.00	164.00	164.00	164.00	35,600
2023-11-23	166.00	166.00	166.00	166.00	10,899
2023-11-22	165.30	165.30	165.30	165.30	21,364
2023-11-21	164.00	164.00	164.00	164.00	12,851
2023-11-20	165.00	165.00	165.00	165.00	12,457
2023-11-17	161.50	161.50	161.50	161.50	7,316
2023-11-16	160.20	160.20	160.20	160.20	45,996
2023-11-15	162.30	162.30	162.30	162.30	3,551
2023-11-14	160.10	160.10	160.10	160.10	17,149
2023-11-13	155.10	155.10	155.10	155.10	34,691
2023-11-10	157.50	157.50	157.50	157.50	24,951
2023-11-09	159.90	159.90	159.90	159.90	31,689
2023-11-08	157.20	157.20	157.20	157.20	42,163
2023-11-07	158.60	158.60	158.60	158.60	54,114
2023-11-06	159.60	159.60	159.60	159.60	17,687
2023-11-03	157.00	157.00	157.00	157.00	19,864
2023-11-02	157.80	157.80	157.80	157.80	45,070
2023-11-01	153.20	153.20	153.20	153.20	26,094
2023-10-31	154.50	154.50	154.50	154.50	59,299
2023-10-30	155.00	155.00	155.00	155.00	7,757
2023-10-27	155.00	155.00	155.00	155.00	89,565
2023-10-26	162.40	162.40	162.40	162.40	42,181
2023-10-25	162.60	162.60	162.60	162.60	28,134
2023-10-24	161.30	161.30	161.30	161.30	25,181
2023-10-23	163.70	163.70	163.70	163.70	8,327
2023-10-20	167.90	167.90	167.90	167.90	33,099
2023-10-19	171.90	171.90	171.90	171.90	12,461
2023-10-18	173.60	173.60	173.60	173.60	15,417
2023-10-17	176.50	176.50	176.50	176.50	20,059
2023-10-16	177.50	177.50	177.50	177.50	5,372
2023-10-13	178.80	178.80	178.80	178.80	7,893
2023-10-12	180.70	180.70	180.70	180.70	14,485
2023-10-11	178.20	178.20	178.20	178.20	12,019
2023-10-10	177.40	177.40	177.40	177.40	14,727
2023-10-09	170.40	170.40	170.40	170.40	19,713
2023-10-06	176.20	176.20	176.20	176.20	226,481
2023-10-05	175.40	175.40	175.40	175.40	4,647
2023-10-04	174.50	174.50	174.50	174.50	460,469
2023-10-03	175.80	175.80	175.80	175.80	27,396
2023-10-02	175.00	175.00	175.00	175.00	12,055
2023-09-29	175.40	175.40	175.40	175.40	20,011
2023-09-28	174.00	174.00	174.00	174.00	747,125
2023-09-27	171.60	171.60	171.60	171.60	16,496
2023-09-26	172.50	172.50	172.50	172.50	3,242
2023-09-25	177.30	177.30	177.30	177.30	13,907
2023-09-22	176.90	176.90	176.90	176.90	18,463
2023-09-21	179.00	179.00	179.00	179.00	43,795
2023-09-20	179.80	179.80	179.80	179.80	46,454
2023-09-19	179.20	179.20	179.20	179.20	5,581
2023-09-18	181.10	181.10	181.10	181.10	38,937
2023-09-15	181.00	181.00	181.00	181.00	98,872
2023-09-14	179.40	179.40	179.40	179.40	58,923
2023-09-13	178.20	178.20	178.20	178.20	4,700
2023-09-12	180.50	180.50	180.50	180.50	8,336
2023-09-11	183.40	183.40	183.40	183.40	6,399
2023-09-08	183.50	183.50	183.50	183.50	17,598
2023-09-07	184.40	184.40	184.40	184.40	16,761
2023-09-06	187.50	187.50	187.50	187.50	25,589
2023-09-05	186.30	186.30	186.30	186.30	56,265
2023-09-04	181.90	181.90	181.90	181.90	17,240
2023-09-01	179.80	179.80	179.80	179.80	54,770
2023-08-31	179.60	179.60	179.60	179.60	24,035
2023-08-30	180.30	180.30	180.30	180.30	4,325
2023-08-29	178.70	178.70	178.70	178.70	8,513
2023-08-28	176.30	176.30	176.30	176.30	0
2023-08-25	175.70	175.70	175.70	175.70	532
2023-08-24	175.20	175.20	175.20	175.20	2,848
2023-08-23	176.20	176.20	176.20	176.20	13,553
2023-08-22	173.50	173.50	173.50	173.50	17,479
2023-08-21	170.20	170.20	170.20	170.20	10,728
2023-08-18	173.00	173.00	173.00	173.00	6,523
2023-08-17	172.90	172.90	172.90	172.90	7,278
2023-08-16	174.30	174.30	174.30	174.30	17,655
2023-08-15	172.60	172.60	172.60	172.60	13,387
2023-08-14	173.70	173.70	173.70	173.70	496,089
2023-08-11	174.40	174.40	174.40	174.40	12,642
2023-08-10	175.60	175.60	175.60	175.60	43,443
2023-08-09	172.80	172.80	172.80	172.80	17,919
2023-08-08	170.70	170.70	170.70	170.70	2,511
2023-08-07	173.40	173.40	173.40	173.40	15,847
2023-08-04	174.30	174.30	174.30	174.30	49,110
2023-08-03	174.50	174.50	174.50	174.50	213,546
2023-08-02	177.10	177.10	177.10	177.10	15,212
2023-08-01	179.60	179.60	179.60	179.60	29,334
2023-07-31	178.80	178.80	178.80	178.80	10,204
2023-07-28	178.20	178.20	178.20	178.20	14,567
2023-07-27	178.50	178.50	178.50	178.50	35,259
2023-07-26	177.60	177.60	177.60	177.60	838,854
2023-07-25	179.00	179.00	179.00	179.00	18,474
2023-07-24	174.70	174.70	174.70	174.70	22,763
2023-07-21	174.70	174.70	174.70	174.70	1,307
2023-07-20	173.00	173.00	173.00	173.00	43,211
2023-07-19	170.50	170.50	170.50	170.50	87,575
2023-07-18	179.34	179.34	179.34	179.34	73,396
2023-07-17	172.50	172.50	172.50	172.50	65,131
2023-07-14	173.00	173.00	173.00	173.00	16,843
2023-07-13	173.80	173.80	173.80	173.80	28,695
2023-07-12	176.50	176.50	176.50	176.50	6,919
2023-07-11	174.00	174.00	174.00	174.00	13,201
2023-07-10	173.40	173.40	173.40	173.40	16,261
2023-07-07	172.50	172.50	172.50	172.50	12,257
2023-07-06	172.30	172.30	172.30	172.30	5,998
2023-07-05	175.30	175.30	175.30	175.30	4,409
2023-07-04	176.00	176.00	176.00	176.00	16,276
2023-07-03	176.20	176.20	176.20	176.20	36,989
2023-06-30	174.20	174.20	174.20	174.20	20,301
2023-06-29	171.50	171.50	171.50	171.50	5,099
2023-06-28	172.00	172.00	172.00	172.00	9,528
2023-06-27	171.30	171.30	171.30	171.30	18,304
2023-06-26	171.80	171.80	171.80	171.80	10,188
2023-06-23	165.19	165.19	165.19	165.19	0
2023-06-22	165.19	165.19	165.19	165.19	49,178
2023-06-21	164.70	164.70	164.70	164.70	38,432
2023-06-20	165.70	165.70	165.70	165.70	26,347
2023-06-19	169.99	169.99	169.99	169.99	22,762
2023-06-16	173.50	173.50	173.50	173.50	28,277
2023-06-15	173.60	173.60	173.60	173.60	13,986
2023-06-14	173.60	173.60	173.60	173.60	33,629
2023-06-13	172.30	172.30	172.30	172.30	10,497
2023-06-12	170.60	170.60	170.60	170.60	23,785
2023-06-09	170.30	170.30	170.30	170.30	10,996
2023-06-08	172.10	172.10	172.10	172.10	12,323
2023-06-07	173.00	173.00	173.00	173.00	15,242
2023-06-06	171.20	171.20	171.20	171.20	0
2023-06-05	171.20	171.20	171.20	171.20	16,373
2023-06-02	171.40	171.40	171.40	171.40	58,750
2023-06-01	164.10	164.10	164.10	164.10	18,463
2023-05-31	163.85	163.85	163.85	163.85	58,899
2023-05-30	168.40	168.40	168.40	168.40	16,963
2023-05-29	167.50	167.50	167.50	167.50	0
2023-05-26	167.00	167.00	167.00	167.00	4,289
2023-05-25	165.50	165.50	165.50	165.50	1,310
2023-05-24	167.40	167.40	167.40	167.40	20,067
2023-05-23	174.30	174.30	174.30	174.30	33,227
2023-05-22	177.60	177.60	177.60	177.60	10,277
2023-05-19	180.00	180.00	180.00	180.00	141,940
2023-05-18	174.44	174.44	174.44	174.44	0
2023-05-17	175.00	175.00	175.00	175.00	586,239
2023-05-16	171.50	171.50	171.50	171.50	35,653
2023-05-15	174.70	174.70	174.70	174.70	15,775
2023-05-12	173.20	173.20	173.20	173.20	7,317
2023-05-11	172.90	172.90	172.90	172.90	2,375
2023-05-10	173.30	173.30	173.30	173.30	29,314
2023-05-09	173.88	173.88	173.88	173.88	28,743
2023-05-08	174.10	174.10	174.10	174.10	0
2023-05-05	174.10	174.10	174.10	174.10	14,040
2023-05-04	176.00	176.00	176.00	176.00	7,741
2023-05-03	174.00	174.00	174.00	174.00	29,017
2023-05-02	172.61	172.61	172.61	172.61	40,704
2023-05-01	175.52	175.52	175.52	175.52	0
2023-04-28	175.52	175.52	175.52	175.52	34,862
2023-04-27	179.10	179.10	179.10	179.10	17,686
2023-04-26	177.50	177.50	177.50	177.50	71,365
2023-04-25	181.53	181.53	181.53	181.53	3,357
2023-04-24	182.80	182.80	182.80	182.80	28,229
2023-04-21	182.90	182.90	182.90	182.90	6,599
2023-04-20	184.81	184.81	184.81	184.81	31,424
2023-04-19	185.55	185.55	185.55	185.55	206,210
2023-04-18	188.90	188.90	188.90	188.90	103,555
2023-04-17	186.19	186.19	186.19	186.19	21,855
2023-04-14	182.50	182.50	182.50	182.50	18,444
2023-04-13	178.84	178.84	178.84	178.84	33,455
2023-04-12	176.98	176.98	176.98	176.98	8,074
2023-04-11	175.50	175.50	175.50	175.50	179,545
2023-04-10	171.80	171.80	171.80	171.80	0
2023-04-07	171.80	171.80	171.80	171.80	0
2023-04-06	171.80	171.80	171.80	171.80	10,127
2023-04-05	172.90	172.90	172.90	172.90	334,260
2023-04-04	175.60	175.60	175.60	175.60	12,116
2023-04-03	175.60	175.60	175.60	175.60	37,611
2023-03-31	176.06	176.06	176.06	176.06	2,995
2023-03-30	172.77	172.77	172.77	172.77	71,455
2023-03-29	168.27	168.27	168.27	168.27	30,137
2023-03-28	165.32	165.32	165.32	165.32	27,893
2023-03-27	165.10	165.10	165.10	165.10	13,430
2023-03-24	162.72	162.72	162.72	162.72	4,088
2023-03-23	165.11	165.11	165.11	165.11	2,847
2023-03-22	164.95	164.95	164.95	164.95	19,836
2023-03-21	163.95	163.95	163.95	163.95	114,699
2023-03-20	163.64	163.64	163.64	163.64	244,695
2023-03-17	159.95	159.95	159.95	159.95	7,134
2023-03-16	162.67	162.67	162.67	162.67	9,438
2023-03-15	159.85	159.85	159.85	159.85	14,888
2023-03-14	170.10	170.10	170.10	170.10	275,481
2023-03-13	161.55	161.55	161.55	161.55	24,360
2023-03-10	163.35	163.35	163.35	163.35	31,062
2023-03-09	167.75	167.75	167.75	167.75	1,769
2023-03-08	168.35	168.35	168.35	168.35	6,751
2023-03-07	170.28	170.28	170.28	170.28	32,724
2023-03-06	173.70	173.70	173.70	173.70	9,718
2023-03-03	175.15	175.15	175.15	175.15	16,854
2023-03-02	171.68	171.68	171.68	171.68	12,630
2023-03-01	175.32	175.32	175.32	175.32	30,160
2023-02-28	172.40	172.40	172.40	172.40	58,346
2023-02-27	169.85	169.85	169.85	169.85	6,942
2023-02-24	166.70	166.70	166.70	166.70	70,263
2023-02-23	172.05	172.05	172.05	172.05	16,281
2023-02-22	173.45	173.45	173.45	173.45	453,016
2023-02-21	172.65	172.65	172.65	172.65	18,474
2023-02-20	174.55	174.55	174.55	174.55	13,499
2023-02-17	174.85	174.85	174.85	174.85	258,396
2023-02-16	176.35	176.35	176.35	176.35	4,897
2023-02-15	178.35	178.35	178.35	178.35	7,974
2023-02-14	177.45	177.45	177.45	177.45	16,682
2023-02-13	177.15	177.15	177.15	177.15	8,774
2023-02-10	173.65	173.65	173.65	173.65	4,012
2023-02-09	178.45	178.45	178.45	178.45	6,128
2023-02-08	178.90	178.90	178.90	178.90	23,170
2023-02-07	180.11	180.11	180.11	180.11	49,437
2023-02-06	180.97	180.97	180.97	180.97	32,683
2023-02-03	181.85	181.85	181.85	181.85	21,700
2023-02-02	176.94	176.94	176.94	176.94	31,185
2023-02-01	173.10	173.10	173.10	173.10	52,693
2023-01-31	177.71	177.71	177.71	177.71	119,993
2023-01-30	179.80	179.80	179.80	179.80	44,488
2023-01-27	181.25	181.25	181.25	181.25	23,937
2023-01-26	180.75	180.75	180.75	180.75	38,617
2023-01-25	182.50	182.50	182.50	182.50	74,718
2023-01-24	182.90	182.90	182.90	182.90	17,589
2023-01-23	183.65	183.65	183.65	183.65	8,042
2023-01-20	182.85	182.85	182.85	182.85	56,383
2023-01-19	178.00	178.00	178.00	178.00	23,428
2023-01-18	184.00	184.00	184.00	184.00	23,615
2023-01-17	181.35	181.35	181.35	181.35	22,359
2023-01-16	182.70	182.70	182.70	182.70	26,057
2023-01-13	181.40	181.40	181.40	181.40	11,307
2023-01-12	179.22	179.22	179.22	179.22	72,025
2023-01-11	176.90	176.90	176.90	176.90	51,835
2023-01-10	177.80	177.80	177.80	177.80	25,404
2023-01-09	176.44	176.44	176.44	176.44	22,329
2023-01-06	175.19	175.19	175.19	175.19	0
2023-01-05	175.19	175.19	175.19	175.19	1,241
2023-01-04	171.18	171.18	171.18	171.18	11,284
2023-01-03	171.27	171.27	171.27	171.27	6,117
2023-01-02	169.28	169.28	169.28	169.28	0
2022-12-30	170.93	170.93	170.93	170.93	6,031
2022-12-29	170.93	170.93	170.93	170.93	25,785
2022-12-28	170.75	170.75	170.75	170.75	12,284
2022-12-27	169.80	169.80	169.80	169.80	0
2022-12-26	169.80	169.80	169.80	169.80	0
2022-12-23	170.15	170.15	170.15	170.15	15,233
2022-12-22	169.36	169.36	169.36	169.36	26,944
2022-12-21	171.25	171.25	171.25	171.25	7,209
2022-12-20	168.77	168.77	168.77	168.77	13,192
2022-12-19	169.48	169.48	169.48	169.48	1,146
2022-12-16	166.65	166.65	166.65	166.65	22,274
2022-12-15	171.82	171.82	171.82	171.82	9,831
2022-12-14	176.40	176.40	176.40	176.40	11,207
2022-12-13	175.87	175.87	175.87	175.87	12,129
2022-12-12	168.98	168.98	168.98	168.98	1,756
2022-12-09	169.35	169.35	169.35	169.35	32,815
2022-12-08	169.90	169.90	169.90	169.90	49,858
2022-12-07	170.22	170.22	170.22	170.22	49,893
2022-12-06	174.27	174.27	174.27	174.27	51,810
2022-12-05	175.00	175.00	175.00	175.00	46,806
2022-12-02	175.25	175.25	175.25	175.25	7,228
2022-12-01	174.53	174.53	174.53	174.53	15,712
2022-11-30	173.90	173.90	173.90	173.90	22,670
2022-11-29	170.83	170.83	170.83	170.83	16,866
2022-11-28	170.58	170.58	170.58	170.58	26,234
2022-11-25	171.93	171.93	171.93	171.93	16,972
2022-11-24	170.65	170.65	170.65	170.65	5,943
2022-11-23	169.89	169.89	169.89	169.89	19,411
2022-11-22	166.10	166.10	166.10	166.10	11,298
2022-11-21	162.95	162.95	162.95	162.95	31,875
2022-11-18	162.35	162.35	162.35	162.35	74,308
2022-11-17	161.20	161.20	161.20	161.20	30,998
2022-11-16	164.05	164.05	164.05	164.05	38,070
2022-11-15	164.33	164.33	164.33	164.33	36,427
2022-11-14	169.40	169.40	169.40	169.40	17,050
2022-11-11	171.80	171.80	171.80	171.80	113,878
2022-11-10	164.70	164.70	164.70	164.70	15,853
2022-11-09	158.10	158.10	158.10	158.10	27,731
2022-11-08	156.95	156.95	156.95	156.95	17,040
2022-11-07	156.27	156.27	156.27	156.27	107,908
2022-11-04	149.69	149.69	149.69	149.69	6,231
2022-11-03	146.84	146.84	146.84	146.84	28,112
2022-11-02	148.55	148.55	148.55	148.55	1,218,838
2022-11-01	147.85	147.85	147.85	147.85	11,362
2022-10-31	148.35	148.35	148.35	148.35	17,200
2022-10-28	148.80	148.80	148.80	148.80	24,963
2022-10-27	151.20	151.20	151.20	151.20	35,008
2022-10-26	149.90	149.90	149.90	149.90	13,075
2022-10-25	149.15	149.15	149.15	149.15	29,499
2022-10-24	148.98	148.98	148.98	148.98	21,558
2022-10-21	142.50	142.50	142.50	142.50	23,564
2022-10-20	144.94	144.94	144.94	144.94	47,193
2022-10-19	146.70	146.70	146.70	146.70	615,266
2022-10-18	151.34	151.34	151.34	151.34	32,852
2022-10-17	148.25	148.25	148.25	148.25	59,893
2022-10-14	142.90	142.90	142.90	142.90	81,353
2022-10-13	141.85	141.85	141.85	141.85	109,819
2022-10-12	139.50	139.50	139.50	139.50	103,834
2022-10-11	141.85	141.85	141.85	141.85	25,566
2022-10-10	140.60	140.60	140.60	140.60	2,959
2022-10-07	140.30	140.30	140.30	140.30	9,774
2022-10-06	144.90	144.90	144.90	144.90	2,432
2022-10-05	144.05	144.05	144.05	144.05	12,029
2022-10-04	145.85	145.85	145.85	145.85	31,957
2022-10-03	140.05	140.05	140.05	140.05	652,918
2022-09-30	141.00	141.00	141.00	141.00	96,942
2022-09-29	137.60	137.60	137.60	137.60	89,011
2022-09-28	139.55	139.55	139.55	139.55	55,650
2022-09-27	135.05	135.05	135.05	135.05	52,559
2022-09-26	132.60	132.60	132.60	132.60	105,237
2022-09-23	133.30	133.30	133.30	133.30	32,141
2022-09-22	134.48	134.48	134.48	134.48	24,656
2022-09-21	138.65	138.65	138.65	138.65	10,878
2022-09-20	139.60	139.60	139.60	139.60	11,016
2022-09-19	142.75	142.75	142.75	142.75	0
2022-09-16	142.75	142.75	142.75	142.75	6,443
2022-09-15	144.35	144.35	144.35	144.35	20,224
2022-09-14	145.70	145.70	145.70	145.70	42,377
2022-09-13	149.30	149.30	149.30	149.30	9,192
2022-09-12	152.28	152.28	152.28	152.28	26,014
2022-09-09	147.40	147.40	147.40	147.40	14,203
2022-09-08	144.43	144.43	144.43	144.43	8,507
2022-09-07	143.84	143.84	143.84	143.84	6,607
2022-09-06	145.80	145.80	145.80	145.80	2,093
2022-09-05	145.80	145.80	145.80	145.80	1,663
2022-09-02	147.40	147.40	147.40	147.40	5,293
2022-09-01	141.80	141.80	141.80	141.80	1,134
2022-08-31	145.50	145.50	145.50	145.50	61,627
2022-08-30	149.86	149.86	149.86	149.86	10,928
2022-08-29	153.00	153.00	153.00	153.00	0
2022-08-26	153.00	153.00	153.00	153.00	586
2022-08-25	153.00	153.00	153.00	153.00	3,352
2022-08-24	151.75	151.75	151.75	151.75	8,418
2022-08-23	150.55	150.55	150.55	150.55	354
2022-08-22	151.80	151.80	151.80	151.80	2,908
2022-08-19	155.95	155.95	155.95	155.95	21,169
2022-08-18	159.10	159.10	159.10	159.10	8,938
2022-08-17	157.40	157.40	157.40	157.40	14,768
2022-08-16	161.70	161.70	161.70	161.70	5,666
2022-08-15	158.65	158.65	158.65	158.65	7,005
2022-08-12	159.50	159.50	159.50	159.50	33,952
2022-08-11	160.20	160.20	160.20	160.20	7,855
2022-08-10	159.15	159.15	159.15	159.15	10,723
2022-08-09	155.00	155.00	155.00	155.00	14,943
2022-08-08	156.75	156.75	156.75	156.75	56,423
2022-08-05	157.30	157.30	157.30	157.30	28,939
2022-08-04	159.70	159.70	159.70	159.70	19,987
2022-08-03	156.50	156.50	156.50	156.50	21,310
2022-08-02	156.05	156.05	156.05	156.05	19,034
2022-08-01	157.75	157.75	157.75	157.75	49,921
2022-07-29	160.60	160.60	160.60	160.60	73,874
2022-07-28	155.75	155.75	155.75	155.75	37,183
2022-07-27	148.15	148.15	148.15	148.15	39,376
2022-07-26	151.30	151.30	151.30	151.30	61,993
2022-07-25	150.48	150.48	150.48	150.48	31,499
2022-07-22	151.20	151.20	151.20	151.20	10,297
2022-07-21	148.40	148.40	148.40	148.40	109,839
2022-07-20	146.24	146.24	146.24	146.24	64,238
2022-07-19	151.90	151.90	151.90	151.90	42,280
2022-07-18	148.00	148.00	148.00	148.00	31,425
2022-07-15	142.79	142.79	142.79	142.79	44,357
2022-07-14	143.55	143.55	143.55	143.55	15,468
2022-07-13	147.55	147.55	147.55	147.55	27,625
2022-07-12	146.50	146.50	146.50	146.50	9,219
2022-07-11	146.35	146.35	146.35	146.35	48,707
2022-07-08	148.90	148.90	148.90	148.90	25,701
2022-07-07	147.95	147.95	147.95	147.95	126,215
2022-07-06	141.85	141.85	141.85	141.85	81,181
2022-07-05	140.05	140.05	140.05	140.05	53,512
2022-07-04	141.05	141.05	141.05	141.05	6,827
2022-07-01	138.65	138.65	138.65	138.65	59,500
2022-06-30	138.20	138.20	138.20	138.20	15,134
2022-06-29	140.27	140.27	140.27	140.27	28,016
2022-06-28	140.35	140.35	140.35	140.35	94,472
2022-06-27	138.95	138.95	138.95	138.95	66,888
2022-06-24	136.20	136.20	136.20	136.20	0
2022-06-23	136.20	136.20	136.20	136.20	6,577
2022-06-22	140.85	140.85	140.85	140.85	70,103
2022-06-21	144.90	144.90	144.90	144.90	16,796
2022-06-20	144.40	144.40	144.40	144.40	23,753
2022-06-17	144.65	144.65	144.65	144.65	73,066
2022-06-16	151.90	151.90	151.90	151.90	22,448
2022-06-15	153.55	153.55	153.55	153.55	42,275
2022-06-14	151.80	151.80	151.80	151.80	47,324
2022-06-13	153.92	153.92	153.92	153.92	95,419
2022-06-10	159.60	159.60	159.60	159.60	21,320
2022-06-09	164.55	164.55	164.55	164.55	26,893
2022-06-08	169.90	169.90	169.90	169.90	5,611
2022-06-07	167.21	167.21	167.21	167.21	23,447
2022-06-06	162.15	162.15	162.15	162.15	0
2022-06-03	162.15	162.15	162.15	162.15	0
2022-06-02	162.15	162.15	162.15	162.15	0
2022-06-01	162.15	162.15	162.15	162.15	47,440
2022-05-31	164.00	164.00	164.00	164.00	121,918
2022-05-30	170.40	170.40	170.40	170.40	73,838
2022-05-27	168.75	168.75	168.75	168.75	39,461
2022-05-26	164.00	164.00	164.00	164.00	0
2022-05-25	164.00	164.00	164.00	164.00	8,747
2022-05-24	166.47	166.47	166.47	166.47	96,030
2022-05-23	166.34	166.34	166.34	166.34	32,929
2022-05-20	163.70	163.70	163.70	163.70	30,921
2022-05-19	158.40	158.40	158.40	158.40	51,760
2022-05-18	163.58	163.58	163.58	163.58	65,409
2022-05-17	161.05	161.05	161.05	161.05	115,583
2022-05-16	160.95	160.95	160.95	160.95	57,645
2022-05-13	159.60	159.60	159.60	159.60	74,770
2022-05-12	153.40	153.40	153.40	153.40	100,508
2022-05-11	156.50	156.50	156.50	156.50	104,081
2022-05-10	152.75	152.75	152.75	152.75	131,317
2022-05-09	150.80	150.80	150.80	150.80	81,697
2022-05-06	158.30	158.30	158.30	158.30	96,447
2022-05-05	169.05	169.05	169.05	169.05	725,371
2022-05-04	170.85	170.85	170.85	170.85	221,749
2022-05-03	171.20	171.20	171.20	171.20	28,510
2022-05-02	173.05	173.05	173.05	173.05	0
2022-04-29	172.39	172.39	172.39	172.39	95,625
2022-04-28	170.75	170.75	170.75	170.75	25,596
2022-04-27	172.25	172.25	172.25	172.25	33,921
2022-04-26	167.85	167.85	167.85	167.85	67,902
2022-04-25	168.70	168.70	168.70	168.70	41,648
2022-04-22	173.00	173.00	173.00	173.00	82,103
2022-04-21	176.86	176.86	176.86	176.86	157,140
2022-04-20	170.79	170.79	170.79	170.79	61,588
2022-04-19	167.40	167.40	167.40	167.40	6,082,038
2022-04-18	162.70	162.70	162.70	162.70	0
2022-04-15	162.70	162.70	162.70	162.70	0
2022-04-14	162.70	162.70	162.70	162.70	12,782
2022-04-13	162.65	162.65	162.65	162.65	16,602
2022-04-12	163.10	163.10	163.10	163.10	34,468
2022-04-11	163.85	163.85	163.85	163.85	57,474
2022-04-08	164.37	164.37	164.37	164.37	275,962
2022-04-07	164.85	164.85	164.85	164.85	36,263
2022-04-06	169.80	169.80	169.80	169.80	51,064
2022-04-05	171.80	171.80	171.80	171.80	38,050
2022-04-04	172.70	172.70	172.70	172.70	30,119
2022-04-01	170.05	170.05	170.05	170.05	27,547
2022-03-31	170.90	170.90	170.90	170.90	52,549
2022-03-30	168.50	168.50	168.50	168.50	43,147
2022-03-29	172.70	172.70	172.70	172.70	10,018
2022-03-28	163.30	163.30	163.30	163.30	1,553,409
2022-03-25	162.73	162.73	162.73	162.73	71,717
2022-03-24	168.14	168.14	168.14	168.14	99,930
2022-03-23	175.45	175.45	175.45	175.45	24,367
2022-03-22	177.30	177.30	177.30	177.30	289,591
2022-03-21	177.70	177.70	177.70	177.70	72,478
2022-03-18	177.50	177.50	177.50	177.50	89,701
2022-03-17	180.31	180.31	180.31	180.31	49,846
2022-03-16	179.05	179.05	179.05	179.05	34,572
2022-03-15	174.60	174.60	174.60	174.60	95,046
2022-03-14	177.85	177.85	177.85	177.85	21,403
2022-03-11	172.76	172.76	172.76	172.76	45,301
2022-03-10	169.15	169.15	169.15	169.15	51,462
2022-03-09	168.45	168.45	168.45	168.45	203,070
2022-03-08	158.15	158.15	158.15	158.15	119,055
2022-03-07	154.72	154.72	154.72	154.72	25,184
2022-03-04	151.14	151.14	151.14	151.14	24,730
2022-03-03	154.25	154.25	154.25	154.25	35,558
2022-03-02	152.82	152.82	152.82	152.82	71,317
2022-03-01	150.20	150.20	150.20	150.20	52,186
2022-02-28	150.30	150.30	150.30	150.30	244,027
2022-02-25	156.70	156.70	156.70	156.70	93,518
2022-02-24	154.10	154.10	154.10	154.10	53,487
2022-02-23	162.22	162.22	162.22	162.22	67,358
2022-02-22	162.99	162.99	162.99	162.99	72,916
2022-02-21	161.14	161.14	161.14	161.14	17,818
2022-02-18	163.16	163.16	163.16	163.16	241,392
2022-02-17	169.89	169.89	169.89	169.89	14,787
2022-02-16	169.00	169.00	169.00	169.00	51,014
2022-02-15	167.25	167.25	167.25	167.25	17,674
2022-02-14	162.10	162.10	162.10	162.10	40,631
2022-02-11	165.20	165.20	165.20	165.20	28,453
2022-02-10	169.35	169.35	169.35	169.35	46,979
2022-02-09	168.05	168.05	168.05	168.05	29,453
2022-02-08	166.90	166.90	166.90	166.90	8,649
2022-02-07	166.90	166.90	166.90	166.90	224,558
2022-02-04	168.27	168.27	168.27	168.27	66,981
2022-02-03	172.94	172.94	172.94	172.94	110,259
2022-02-02	172.02	172.02	172.02	172.02	58,205
2022-02-01	169.84	169.84	169.84	169.84	24,086
2022-01-31	167.52	167.52	167.52	167.52	40,840
2022-01-28	161.30	161.30	161.30	161.30	53,149
2022-01-27	163.25	163.25	163.25	163.25	109,257
2022-01-26	164.95	164.95	164.95	164.95	2,214
2022-01-25	171.60	171.60	171.60	171.60	80,383
2022-01-24	172.80	172.80	172.80	172.80	74,510
2022-01-21	182.90	182.90	182.90	182.90	24,866
2022-01-20	183.35	183.35	183.35	183.35	65,462
2022-01-19	183.65	183.65	183.65	183.65	42,066
2022-01-18	179.45	179.45	179.45	179.45	76,501
2022-01-17	180.85	180.85	180.85	180.85	56,287
2022-01-14	178.60	178.60	178.60	178.60	141,119
2022-01-13	185.15	185.15	185.15	185.15	109,869
2022-01-12	186.10	186.10	186.10	186.10	83,069
2022-01-11	183.55	183.55	183.55	183.55	38,911
2022-01-10	183.70	183.70	183.70	183.70	7,514
2022-01-07	192.50	192.50	192.50	192.50	34,477
2022-01-06	198.30	198.30	198.30	198.30	0
2022-01-05	199.15	199.15	199.15	199.15	8,922
2022-01-04	199.95	199.95	199.95	199.95	8,250
2022-01-03	192.06	192.06	192.06	192.06	0
2021-12-31	192.06	192.06	192.06	192.06	0
2021-12-30	192.00	192.00	192.00	192.00	74,208
2021-12-29	192.40	192.40	192.40	192.40	32,409
2021-12-28	189.35	189.35	189.35	189.35	0
2021-12-27	189.35	189.35	189.35	189.35	0
2021-12-24	189.35	189.35	189.35	189.35	0
2021-12-23	189.35	189.35	189.35	189.35	244,560
2021-12-22	183.70	183.70	183.70	183.70	12,807
2021-12-21	185.15	185.15	185.15	185.15	162,223
2021-12-20	182.75	182.75	182.75	182.75	36,466
2021-12-17	185.15	185.15	185.15	185.15	48,364
2021-12-16	188.60	188.60	188.60	188.60	4,832
2021-12-15	181.00	181.00	181.00	181.00	24,129
2021-12-14	189.70	189.70	189.70	189.70	243,148
2021-12-13	189.77	189.77	189.77	189.77	462,466
2021-12-10	188.00	188.00	188.00	188.00	54,087
2021-12-09	190.35	190.35	190.35	190.35	4,973
2021-12-08	186.15	186.15	186.15	186.15	36,273
2021-12-07	188.30	188.30	188.30	188.30	542,116
2021-12-06	182.80	182.80	182.80	182.80	301,782
2021-12-03	178.60	178.60	178.60	178.60	326,712
2021-12-02	182.80	182.80	182.80	182.80	16,770
2021-12-01	183.04	183.04	183.04	183.04	66,194
2021-11-30	180.39	180.39	180.39	180.39	354,504
2021-11-29	179.55	179.55	179.55	179.55	177,578
2021-11-26	179.30	179.30	179.30	179.30	947,512
2021-11-25	183.32	183.32	183.32	183.32	9,028
2021-11-24	182.36	182.36	182.36	182.36	52,534
2021-11-23	183.08	183.08	183.08	183.08	256,550
2021-11-22	187.66	187.66	187.66	187.66	154,364
2021-11-19	188.55	188.55	188.55	188.55	415,468
2021-11-18	188.55	188.55	188.55	188.55	19,593
2021-11-17	186.90	186.90	186.90	186.90	2,024
2021-11-16	188.59	188.59	188.59	188.59	752
2021-11-15	189.34	189.34	189.34	189.34	11,458
2021-11-12	190.34	190.34	190.34	190.34	1,037,031
2021-11-11	187.00	187.00	187.00	187.00	4,145
2021-11-10	189.10	189.10	189.10	189.10	695,234
2021-11-09	189.10	189.10	189.10	189.10	36,157
2021-11-08	187.30	187.30	187.30	187.30	9,812
2021-11-05	187.80	187.80	187.80	187.80	6,768
2021-11-04	185.40	185.40	185.40	185.40	128,009
2021-11-03	183.45	183.45	183.45	183.45	524,561
2021-11-02	184.80	184.80	184.80	184.80	125,005
2021-11-01	182.95	182.95	182.95	182.95	653,054
2021-10-29	182.15	182.15	182.15	182.15	507,787
2021-10-28	181.00	181.00	181.00	181.00	1,330,902
2021-10-27	181.20	181.20	181.20	181.20	10,804
2021-10-26	178.91	178.91	178.91	178.91	24,037
2021-10-25	180.15	180.15	180.15	180.15	425,255
2021-10-22	182.30	182.30	182.30	182.30	14,407
2021-10-21	178.10	178.10	178.10	178.10	28,840
2021-10-20	170.00	170.00	170.00	170.00	34,734
2021-10-19	170.00	170.00	170.00	170.00	1,892
2021-10-18	169.10	169.10	169.10	169.10	1,200,772
2021-10-15	169.05	169.05	169.05	169.05	2,902
2021-10-14	166.55	166.55	166.55	166.55	134,645
2021-10-13	161.95	161.95	161.95	161.95	1,585,383
2021-10-12	160.38	160.38	160.38	160.38	833,238
2021-10-11	155.80	155.80	155.80	155.80	2,001,243
2021-10-08	155.15	155.15	155.15	155.15	632
2021-10-07	157.65	157.65	157.65	157.65	3,821
2021-10-06	155.30	155.30	155.30	155.30	5,073
2021-10-05	157.30	157.30	157.30	157.30	1,886
2021-10-04	158.25	158.25	158.25	158.25	4,469
2021-10-01	154.75	154.75	154.75	154.75	1,097
2021-09-30	155.90	155.90	155.90	155.90	42,968
2021-09-29	151.45	151.45	151.45	151.45	2,587
2021-09-28	151.92	151.92	151.92	151.92	2,458
2021-09-27	156.40	156.40	156.40	156.40	7,296
2021-09-24	158.30	158.30	158.30	158.30	11,849
2021-09-23	156.95	156.95	156.95	156.95	19,389
2021-09-22	157.00	157.00	157.00	157.00	37,136
2021-09-21	151.50	151.50	151.50	151.50	95,823
2021-09-20	153.71	153.71	153.71	153.71	38,770
2021-09-17	160.25	160.25	160.25	160.25	47,653
2021-09-16	164.83	164.83	164.83	164.83	33,057
2021-09-15	164.35	164.35	164.35	164.35	43,722
2021-09-14	163.89	163.89	163.89	163.89	2,112
2021-09-13	162.65	162.65	162.65	162.65	1,226
2021-09-10	165.45	165.45	165.45	165.45	3,517
2021-09-09	163.62	163.62	163.62	163.62	1,185
2021-09-08	162.92	162.92	162.92	162.92	2,163
2021-09-07	167.35	167.35	167.35	167.35	1,704
2021-09-06	168.38	168.38	168.38	168.38	1,850
2021-09-03	168.53	168.53	168.53	168.53	1,755
2021-09-02	168.95	168.95	168.95	168.95	7,725
2021-09-01	165.20	165.20	165.20	165.20	1,295
2021-08-31	166.29	166.29	166.29	166.29	12,227
2021-08-30	167.65	167.65	167.65	167.65	0
2021-08-27	167.65	167.65	167.65	167.65	5,061
2021-08-26	167.00	167.00	167.00	167.00	1,591
2021-08-25	164.23	164.23	164.23	164.23	2,696
2021-08-24	164.23	164.23	164.23	164.23	3,373
2021-08-23	163.72	163.72	163.72	163.72	2,173
2021-08-20	164.20	164.20	164.20	164.20	7,155
2021-08-19	164.20	164.20	164.20	164.20	3,553
2021-08-18	167.05	167.05	167.05	167.05	138,249
2021-08-17	170.63	170.63	170.63	170.63	2,923
2021-08-16	170.53	170.53	170.53	170.53	2,277
2021-08-13	172.00	172.00	172.00	172.00	514
2021-08-12	171.07	171.07	171.07	171.07	4,248
2021-08-11	170.20	170.20	170.20	170.20	767
2021-08-10	169.02	169.02	169.02	169.02	3,169
2021-08-09	169.50	169.50	169.50	169.50	1,405
2021-08-06	171.59	171.59	171.59	171.59	9,001
2021-08-05	173.46	173.46	173.46	173.46	1,856
2021-08-04	172.50	172.50	172.50	172.50	145,407
2021-08-03	173.50	173.50	173.50	173.50	6,340
2021-08-02	173.50	173.50	173.50	173.50	2,635
2021-07-30	173.50	173.50	173.50	173.50	8,114
2021-07-29	174.55	174.55	174.55	174.55	10,844
2021-07-28	171.15	171.15	171.15	171.15	4,449
2021-07-27	171.40	171.40	171.40	171.40	7,171
2021-07-26	171.40	171.40	171.40	171.40	6,655
2021-07-23	175.00	175.00	175.00	175.00	6,998
2021-07-22	169.15	169.15	169.15	169.15	27,648
2021-07-21	169.15	169.15	169.15	169.15	26,628
2021-07-20	169.15	169.15	169.15	169.15	37,194
2021-07-19	169.43	169.43	169.43	169.43	78,568
2021-07-16	171.95	171.95	171.95	171.95	5,691
2021-07-15	175.30	175.30	175.30	175.30	2,230
2021-07-14	176.20	176.20	176.20	176.20	156
2021-07-13	176.00	176.00	176.00	176.00	15,152
2021-07-12	175.25	175.25	175.25	175.25	9,434
2021-07-09	173.10	173.10	173.10	173.10	2,060
2021-07-08	172.70	172.70	172.70	172.70	6,589
2021-07-07	172.70	172.70	172.70	172.70	952
2021-07-06	169.35	169.35	169.35	169.35	476
2021-07-05	167.70	167.70	167.70	167.70	834
2021-07-02	169.50	169.50	169.50	169.50	7,523
2021-07-01	167.50	167.50	167.50	167.50	218,954
2021-06-30	168.40	168.40	168.40	168.40	139,189
2021-06-29	168.90	168.90	168.90	168.90	8,071
2021-06-28	164.40	164.40	164.40	164.40	20,515
2021-06-25	166.64	166.64	166.64	166.64	0
2021-06-24	166.64	166.64	166.64	166.64	4,468
2021-06-23	164.25	164.25	164.25	164.25	522
2021-06-22	163.20	163.20	163.20	163.20	948
2021-06-21	161.45	161.45	161.45	161.45	2,014
2021-06-18	160.05	160.05	160.05	160.05	7,081
2021-06-17	163.06	163.06	163.06	163.06	7,524
2021-06-16	163.50	163.50	163.50	163.50	29,414
2021-06-15	163.70	163.70	163.70	163.70	10,831
2021-06-14	158.85	158.85	158.85	158.85	4,950
2021-06-11	161.50	161.50	161.50	161.50	4,467
2021-06-10	161.10	161.10	161.10	161.10	3,596
2021-06-09	161.85	161.85	161.85	161.85	25,834
2021-06-08	162.61	162.61	162.61	162.61	46,669
2021-06-07	161.55	161.55	161.55	161.55	2,116
2021-06-04	162.60	162.60	162.60	162.60	9,931
2021-06-03	165.55	165.55	165.55	165.55	8,653
2021-06-02	169.23	169.23	169.23	169.23	4,986
2021-06-01	169.23	169.23	169.23	169.23	0
2021-05-28	169.23	169.23	169.23	169.23	18,712
2021-05-27	168.60	168.60	168.60	168.60	17,931
2021-05-26	168.60	168.60	168.60	168.60	928
2021-05-25	169.45	169.45	169.45	169.45	7,767
2021-05-24	167.34	167.34	167.34	167.34	4,925
2021-05-21	167.34	167.34	167.34	167.34	7,883
2021-05-20	167.34	167.34	167.34	167.34	24,211
2021-05-19	167.34	167.34	167.34	167.34	7,244
2021-05-18	175.38	175.38	175.38	175.38	24,657
2021-05-17	175.38	175.38	175.38	175.38	9,947
2021-05-14	180.65	176.45	176.45	180.65	0
2021-05-13	176.45	176.45	176.45	176.45	0
2021-05-12	176.88	180.98	168.05	176.45	5,405
2021-05-11	175.58	176.45	166.80	176.45	12,335
2021-05-10	174.20	177.48	165.50	177.20	80,464
2021-05-07	172.20	172.90	163.60	172.50	147,550
2021-05-06	172.25	172.25	163.65	170.83	203,756
2021-05-05	168.63	172.15	160.20	171.88	38,112
2021-05-04	169.40	169.40	160.95	168.35	45,305
2021-04-30	175.00	175.30	166.25	175.13	21,703
2021-04-29	179.58	179.58	170.60	175.13	55,766
2021-04-28	183.05	183.05	165.93	177.38	19,529
2021-04-27	186.53	186.85	177.20	182.05	31,412
2021-04-26	187.10	187.50	177.75	187.13	16,121
2021-04-23	185.78	186.18	176.50	185.83	13,778
2021-04-22	186.20	186.73	176.90	186.45	19,616
2021-04-21	185.00	186.10	175.75	185.78	12,150
2021-04-20	186.83	189.60	177.50	185.40	24,831
2021-04-19	190.35	190.55	180.85	188.65	10,252
2021-04-16	186.00	190.15	176.70	190.15	32,430
2021-04-15	184.25	185.70	175.05	185.38	30,324
2021-04-14	187.20	187.63	177.85	185.38	20,447
2021-04-13	183.30	185.28	174.15	184.25	13,438
2021-04-12	184.68	184.85	175.45	183.88	10,564
2021-04-09	185.35	185.58	176.10	185.58	41,028
2021-04-08	185.00	185.45	175.75	184.70	7,257
2021-04-07	187.58	187.83	178.20	185.48	16,494
2021-04-06	188.25	188.70	178.85	188.08	12,121
2021-04-01	182.25	186.73	173.15	181.70	4,131
2021-03-31	179.10	182.03	170.15	181.70	13,505
2021-03-30	174.88	179.38	166.15	179.38	1,850
2021-03-29	175.73	176.60	166.95	175.70	2,874
2021-03-26	173.78	175.35	165.10	175.08	441
2021-03-25	172.83	173.23	164.20	172.50	9,359
2021-03-24	170.35	171.58	161.85	171.58	16,908
2021-03-23	171.30	172.08	162.75	170.83	15,506
2021-03-22	169.40	171.80	160.95	171.80	966
2021-03-19	170.88	170.88	162.35	170.38	16,993
2021-03-18	173.88	174.15	165.20	171.28	34,334
2021-03-17	175.88	175.98	167.10	174.28	2,016
2021-03-16	174.40	175.08	165.70	174.23	31,744
2021-03-15	173.83	174.48	165.15	173.85	177
2021-03-12	170.45	173.25	161.95	173.25	4,297
2021-03-11	165.58	170.33	157.30	170.33	2,291
2021-03-10	167.20	167.35	158.85	164.85	1,246
2021-03-09	165.78	165.78	157.50	165.45	3,571
2021-03-08	163.78	164.55	155.60	164.55	27,643
2021-03-05	163.68	163.85	155.50	162.73	9,009
2021-03-04	168.00	168.03	159.60	164.15	29,109
2021-03-03	171.45	171.45	162.90	167.98	1,417
2021-03-02	169.53	170.25	161.05	169.98	30,936
2021-03-01	168.00	168.33	159.60	168.33	31,718
2021-02-26	168.63	168.63	160.20	165.33	13,866
2021-02-25	171.05	172.43	162.50	171.53	26,718
2021-02-24	168.53	169.38	160.10	169.38	3,633
2021-02-23	167.73	168.75	159.35	165.53	9,638
2021-02-22	166.20	166.83	157.90	166.55	5,036
2021-02-19	161.35	166.05	153.30	166.03	96,598
2021-02-18	157.78	159.93	149.90	159.93	545
2021-02-17	157.58	158.20	149.70	157.70	2,221
2021-02-16	155.20	156.93	147.45	156.68	663
2021-02-15	155.78	155.80	148.00	155.53	1,906
2021-02-12	153.10	155.35	145.45	155.35	567,529
2021-02-11	152.20	152.73	144.60	152.45	3,640
2021-02-10	152.35	152.35	144.75	151.73	7,700
2021-02-09	152.73	152.73	145.10	151.85	1,066
2021-02-08	150.10	151.43	142.60	151.18	27
2021-02-05	153.20	153.20	145.55	149.38	7,106
2021-02-04	153.53	153.53	145.85	152.88	7,322
2021-02-03	151.35	152.05	143.80	152.05	187
2021-02-02	148.68	149.65	141.25	149.65	0
2021-02-01	145.45	147.00	138.20	147.00	116
2021-01-29	147.05	147.10	137.85	144.63	0
2021-01-28	145.68	149.23	138.40	148.70	0
2021-01-27	149.78	149.78	142.30	145.55	20
2021-01-26	149.53	152.95	142.05	149.45	1,854
2021-01-25	152.10	152.40	144.50	149.50	34,589
2021-01-22	152.83	152.95	145.20	151.98	755
2021-01-21	149.30	151.08	141.85	150.83	0
2021-01-20	146.25	147.70	138.95	147.48	240
2021-01-19	146.78	146.78	139.45	145.88	30,185
2021-01-18	145.53	146.73	138.25	146.45	0
2021-01-15	149.10	149.25	141.65	146.30	187
2021-01-14	151.53	151.53	143.95	149.40	0
2021-01-13	152.73	153.18	145.10	152.10	0
2021-01-12	149.93	151.43	142.45	151.40	20,812
2021-01-11	150.53	150.63	143.00	150.23	38,301
2021-01-08	149.45	149.45	142.00	149.10	0
2021-01-07	141.10	147.30	134.05	147.30	17
2021-01-06	142.08	142.08	142.08	142.08	0
2021-01-05	141.15	141.73	133.65	142.08	0
2021-01-04	140.30	142.40	133.30	142.08	20,158
2020-12-31	140.48	140.48	140.48	140.48	0
2020-12-30	142.40	142.40	135.30	140.48	3,322
2020-12-29	142.78	143.23	135.65	142.48	812
2020-12-24	141.05	141.05	141.05	141.05	0
2020-12-23	141.68	141.68	134.60	141.05	0
2020-12-22	141.15	141.18	134.10	141.15	0
2020-12-21	140.53	140.93	133.50	140.35	78
2020-12-18	140.40	142.55	133.40	142.30	6,150
2020-12-17	142.88	142.93	135.75	141.65	166
2020-12-16	142.25	142.68	135.15	142.35	0
2020-12-15	140.35	140.88	133.35	140.88	0
2020-12-14	141.58	141.58	134.50	140.88	345
2020-12-11	138.25	139.15	131.35	139.15	0
2020-12-10	140.45	141.83	133.45	138.78	382
2020-12-09	139.78	139.83	132.80	139.60	0
2020-12-08	136.63	139.00	129.80	139.00	1,634
2020-12-07	137.63	137.63	130.75	136.75	0
2020-12-04	137.30	137.30	130.45	136.40	2,547
2020-12-03	135.63	136.10	128.85	136.10	95
2020-12-02	137.35	137.98	130.50	134.75	1,545
2020-12-01	137.25	137.30	130.40	136.28	180
2020-11-30	136.45	136.50	129.65	135.30	12,565
2020-11-27	136.00	136.45	129.20	136.45	0
2020-11-26	137.53	138.25	130.65	137.30	0
2020-11-25	141.58	141.58	134.50	137.53	1,412
2020-11-24	141.73	142.10	134.65	138.75	1,601
2020-11-23	139.10	140.45	132.15	140.38	2,490
2020-11-20	137.15	138.25	130.30	138.00	13,416
2020-11-19	136.53	137.33	129.70	136.88	0
2020-11-18	139.15	139.15	132.20	137.13	358
2020-11-17	137.83	139.23	130.95	138.65	63
2020-11-16	135.88	139.03	129.10	138.53	7,869
2020-11-13	136.40	136.45	129.60	135.50	38,729
2020-11-12	135.00	136.90	128.25	136.68	51,240
2020-11-11	137.45	137.48	130.60	137.25	31,925
2020-11-10	140.93	141.15	133.90	137.08	56
2020-11-09	142.10	142.88	135.00	141.45	136
2020-11-06	139.20	139.68	132.25	139.68	282
2020-11-05	137.78	140.23	130.90	140.23	959
2020-11-04	132.45	135.90	125.85	135.68	1,812
2020-11-03	130.93	133.90	124.40	133.45	4,236
2020-11-02	127.93	130.63	121.55	129.75	0
2020-10-30	127.05	128.15	120.70	127.85	764
2020-10-29	125.40	128.25	119.15	127.85	140
2020-10-28	130.58	130.58	124.05	127.65	5
2020-10-27	132.10	132.10	125.50	131.20	653
2020-10-26	130.15	132.05	122.85	131.13	776
2020-10-23	124.73	130.25	118.50	130.25	0
2020-10-22	122.30	122.53	116.20	120.45	50,968
2020-10-21	124.10	124.10	117.90	121.43	23,786
2020-10-20	123.53	124.53	117.35	123.85	116,023
2020-10-16	123.53	124.90	117.35	124.65	0
2020-10-15	123.40	123.40	116.95	122.85	0
2020-10-14	124.58	124.68	118.35	124.48	18,157
2020-10-13	125.15	125.15	118.90	124.00	21,387
2020-10-12	126.15	126.48	119.85	125.60	0
2020-10-09	123.88	125.80	117.70	125.60	2,463
2020-10-08	125.63	125.63	119.35	125.40	7,139
2020-10-07	124.63	127.13	118.40	125.98	11,286
2020-10-06	126.73	126.73	120.40	125.48	28
2020-10-05	126.45	126.53	120.15	126.30	13,352
2020-10-02	124.78	124.78	118.55	124.05	3,220
2020-10-01	125.45	126.55	119.20	125.73	2,553
2020-09-30	128.30	128.30	121.65	125.43	1,246
2020-09-29	127.35	129.43	121.00	128.70	48,866
2020-09-28	122.53	125.45	116.40	125.45	4,045
2020-09-25	122.68	122.83	116.55	120.38	507
2020-09-24	120.68	122.03	114.65	121.83	1,905
2020-09-23	122.30	123.13	116.20	122.53	179
2020-09-22	122.93	122.98	116.80	121.93	23,188
2020-09-21	125.10	125.10	118.85	121.08	191
2020-09-18	123.63	124.98	117.45	124.83	10,992
2020-09-17	123.25	124.18	117.10	123.78	467
2020-09-16	124.05	124.60	117.85	124.18	2,528
2020-09-15	123.00	124.00	116.85	123.58	20
2020-09-14	124.20	125.50	118.00	122.95	3,492
2020-09-11	123.30	123.73	117.15	123.73	906
2020-09-10	127.20	127.20	120.85	126.20	0
2020-09-09	124.63	126.20	118.40	126.20	0
2020-09-08	126.63	126.63	120.30	124.33	0
2020-09-07	125.20	125.88	118.95	125.68	0
2020-09-04	123.63	126.63	117.45	124.10	0
2020-09-03	127.30	127.90	120.95	124.08	0
2020-09-02	123.88	126.35	117.70	125.98	481
2020-09-01	124.73	125.05	118.50	124.18	0
2020-08-28	128.73	128.73	122.30	125.78	78
2020-08-27	128.53	128.58	122.10	127.70	0
2020-08-26	125.58	128.05	119.30	128.05	1
2020-08-25	127.68	127.83	121.20	126.78	0
2020-08-24	125.58	127.33	119.30	127.33	0
2020-08-21	125.40	125.95	119.15	124.03	650
2020-08-20	124.20	124.60	118.00	124.40	0
2020-08-19	124.88	125.88	118.65	125.45	0
2020-08-18	125.68	125.75	119.40	124.90	420
2020-08-17	123.30	124.63	117.15	124.63	0
2020-08-14	125.30	125.30	118.90	123.80	0
2020-08-13	124.88	124.88	118.65	124.78	0
2020-08-12	123.58	124.33	117.40	124.33	5,239
2020-08-11	123.00	123.85	116.85	123.65	0
2020-08-10	122.05	122.85	115.95	122.45	0
2020-08-07	121.45	122.55	115.40	122.33	461
2020-08-06	123.15	123.65	117.00	122.98	0
2020-08-05	121.25	123.55	115.20	123.55	0
2020-08-04	121.45	121.45	115.40	120.45	0
2020-08-03	118.78	120.40	112.85	119.70	0
2020-07-31	120.35	120.63	114.35	119.55	5,649
2020-07-30	122.40	122.85	116.30	122.38	127
2020-07-29	122.63	122.63	116.50	122.38	0
2020-07-28	124.73	124.95	118.50	122.98	0
2020-07-27	121.78	123.65	115.70	123.65	2,371
2020-07-24	120.40	120.48	114.40	120.10	0
2020-07-23	119.00	122.38	113.05	122.38	0
2020-07-22	123.40	124.08	117.25	123.85	0
2020-07-21	123.68	123.88	117.50	123.18	143
2020-07-20	122.30	122.83	116.20	122.90	0
2020-07-17	122.93	123.63	116.80	122.90	0
2020-07-16	120.05	122.98	114.05	122.75	0
2020-07-15	118.63	120.20	112.70	120.18	0
2020-07-14	117.78	118.50	111.90	118.43	456
2020-07-13	117.05	119.15	111.20	119.15	0
2020-07-10	114.45	115.55	108.75	115.35	0
2020-07-09	116.00	116.60	110.20	115.70	0
2020-07-08	115.05	117.08	109.30	116.70	0
2020-07-07	115.73	116.38	109.95	116.03	0
2020-07-06	115.10	116.40	109.35	116.40	3,112
2020-07-03	114.20	114.95	108.50	113.98	4,259
2020-07-02	115.00	115.00	109.25	113.98	4,639
2020-07-01	114.53	115.75	108.80	114.90	8,386
2020-06-30	114.53	115.30	108.80	115.05	545
2020-06-29	112.93	113.78	107.30	113.35	2,268
2020-06-26	113.15	116.05	107.50	112.10	1,645
2020-06-25	113.40	113.40	107.75	115.23	116,685
2020-06-24	116.35	116.40	110.55	116.28	0
2020-06-23	116.53	117.25	110.70	116.28	0
2020-06-22	113.20	116.03	107.55	115.58	0
2020-06-19	114.25	114.25	114.25	114.25	0
2020-06-18	112.78	114.60	107.15	114.25	0
2020-06-17	111.15	112.60	105.60	111.15	0
2020-06-16	111.73	111.73	106.15	111.15	507
2020-06-15	107.83	108.18	102.45	107.63	0
2020-06-12	108.40	111.50	103.00	109.95	2,950
2020-06-11	110.58	110.90	105.05	110.23	0
2020-06-10	116.40	116.48	110.60	112.55	0
2020-06-09	113.25	113.63	107.60	113.63	0
2020-06-08	113.53	113.53	107.85	112.85	0
2020-06-05	112.35	112.90	106.75	112.88	0
2020-06-04	109.83	111.35	104.35	111.23	0
2020-06-03	107.58	109.83	102.20	109.58	44
2020-06-02	105.11	108.00	99.86	107.50	0
2020-06-01	105.63	105.63	100.35	104.94	0
2020-05-29	106.25	106.25	100.95	107.35	0
2020-05-28	109.05	109.05	103.60	107.35	0
2020-05-27	104.77	106.90	99.54	104.47	0
2020-05-26	102.93	104.75	97.80	104.47	477
2020-05-20	101.54	102.59	96.48	102.67	35
2020-05-19	103.21	103.98	98.06	102.67	0
2020-05-18	100.49	102.35	95.48	102.35	0
2020-05-15	95.01	99.73	90.26	99.01	1,170
2020-05-14	97.58	97.90	91.02	95.24	0
2020-05-13	101.81	101.81	96.40	99.59	18,454
2020-05-12	102.26	103.22	97.16	102.63	0
2020-05-11	100.92	102.92	95.88	102.62	0
2020-05-07	98.15	98.30	93.24	97.97	621
2020-05-06	98.39	98.52	93.48	96.89	1,744
2020-05-05	93.62	98.05	88.94	98.05	6,200
2020-05-04	86.31	94.99	82.00	92.58	0
2020-04-30	102.49	102.88	97.38	101.56	0
2020-04-29	100.94	101.92	95.92	101.56	0
2020-04-28	101.91	101.91	96.82	101.42	0
2020-04-27	100.87	102.03	95.84	101.42	0
2020-04-24	100.83	101.80	95.80	100.67	1,255
2020-04-23	99.68	103.39	94.70	101.39	0
2020-04-22	93.26	95.67	88.60	94.19	0
2020-04-21	94.61	95.23	89.88	94.19	0
2020-04-20	94.50	96.29	89.78	95.84	0
2020-04-17	94.29	94.98	89.58	93.97	0
2020-04-16	90.54	93.43	86.02	92.40	0
2020-04-15	101.35	101.41	95.39	95.39	12,235
2020-04-09	99.54	100.48	93.32	98.38	0
2020-04-08	98.77	99.44	93.84	98.38	0
2020-04-07	100.74	101.28	94.60	97.27	0
2020-04-06	94.94	97.42	90.20	92.52	0
2020-04-03	97.39	97.54	92.52	98.91	0
2020-04-03	97.39	97.54	92.52	92.52	55
2020-04-02	95.81	98.91	98.91	98.91	7,897
2020-04-02	95.81	97.39	91.02	96.53	557
2020-04-01	96.59	96.53	96.53	96.53	1,399
2020-04-01	96.59	96.67	91.78	96.91	0
2020-03-31	100.35	100.73	95.34	96.91	329,175
2020-03-31	100.35	100.73	95.34	97.93	321,912
2020-03-30	96.21	97.93	91.42	97.93	30,644
2020-03-30	96.21	96.57	91.42	93.61	0
2020-03-28	95.54	95.54	93.61	93.61	0
2020-03-27	95.54	96.05	90.78	95.97	99,008
2020-03-26	86.96	94.43	82.62	88.23	2,490
2020-03-25	89.51	91.13	85.04	86.10	18
2020-03-24	80.25	85.13	76.24	78.90	89,840
2020-03-23	76.50	79.58	72.68	84.21	0
2020-03-20	83.81	86.22	79.62	83.49	0
2020-03-19	82.88	84.21	78.74	82.87	0
2020-03-18	86.35	86.60	82.04	87.99	0
2020-03-17	88.54	88.81	84.12	86.92	523
2020-03-16	81.24	82.57	77.18	86.18	55,400
2020-03-13	85.41	90.45	81.14	85.09	267,312
2020-03-12	88.10	91.20	83.70	93.20	0
2020-03-11	97.45	97.50	92.24	96.24	648
2020-03-10	96.15	98.50	91.34	96.65	0
2020-03-09	95.22	96.88	90.46	99.74	0
2020-03-06	101.24	101.84	96.18	99.74	0
2020-03-05	106.15	106.38	100.85	105.25	15,000
2020-03-04	106.53	106.58	101.20	106.13	1,149
2020-03-03	108.20	108.80	102.80	106.43	1,755
2020-03-02	109.35	110.23	100.90	106.33	0
2020-02-28	105.45	107.93	100.20	108.50	1,141
2020-02-27	110.25	110.25	104.75	111.98	485,948
2020-02-26	107.35	110.45	102.00	108.55	0
2020-02-25	110.20	111.15	104.70	110.28	0
2020-02-24	112.53	112.53	106.90	115.15	0
2020-02-21	115.73	116.18	109.95	115.15	0
2020-02-20	114.73	115.65	109.00	115.65	5,243
2020-02-19	117.30	117.70	111.45	115.05	11,486
2020-02-18	117.10	117.70	111.25	117.50	540
2020-02-17	117.68	118.13	111.80	117.90	753
2020-02-14	116.58	116.78	110.75	116.78	1,272
2020-02-13	118.45	118.55	112.55	116.30	490
2020-02-12	119.30	119.30	113.35	118.85	21
2020-02-11	116.15	119.13	110.35	119.13	0
2020-02-10	114.63	115.50	108.90	115.33	51,000
2020-02-07	114.83	115.48	109.10	115.05	102,398
2020-02-06	115.88	116.13	110.10	115.50	0
2020-02-05	114.93	115.63	109.20	115.10	6,267
2020-02-04	109.83	113.50	104.35	113.33	6,158
2020-02-03	108.83	109.95	103.40	109.40	115
2020-01-31	107.25	109.73	101.90	112.45	0
2020-01-30	112.73	112.83	107.10	112.45	1,131
2020-01-29	114.78	114.78	109.05	113.55	25
2020-01-28	115.88	115.98	110.10	113.80	0
2020-01-27	118.83	118.83	112.90	116.25	101
2020-01-24	118.93	119.85	113.00	119.80	1,105
2020-01-23	118.10	118.40	112.20	117.75	29,387
2020-01-22	117.68	118.10	111.80	117.90	0
2020-01-21	116.83	117.95	111.00	117.50	0
2020-01-20	116.10	118.68	110.30	118.13	416
2020-01-17	115.00	116.43	109.25	115.80	723
2020-01-16	114.73	114.83	109.00	114.80	1,534
2020-01-15	116.68	116.68	110.85	115.43	566
2020-01-14	114.53	115.03	108.80	115.03	0
2020-01-13	113.15	113.88	107.50	113.70	0
2020-01-10	112.78	113.40	107.15	113.20	0
2020-01-09	112.53	112.85	106.90	112.50	0
2020-01-08	110.88	111.30	105.35	111.28	0
2020-01-07	112.63	112.98	107.00	112.00	343,177
2020-01-06	112.65	112.65	112.65	112.65	0
2020-01-03	112.78	112.93	107.15	112.65	0
2020-01-02	112.00	113.93	106.40	113.93	1,458
2019-12-31	111.83	111.83	111.83	111.83	0
2019-12-30	113.93	114.08	108.25	111.83	350
2019-12-27	114.88	114.88	109.15	114.50	3,837
2019-12-24	114.33	114.33	114.33	114.33	0
2019-12-23	114.25	114.68	108.55	114.33	0
2019-12-20	114.05	114.33	108.35	114.33	5,935
2019-12-19	115.20	115.20	109.45	114.10	629
2019-12-18	114.05	114.78	108.35	114.60	20,379
2019-12-17	112.73	113.45	107.10	113.45	10,601
2019-12-16	111.58	112.23	106.00	112.23	0
2019-12-13	112.45	112.85	106.85	112.23	597
2019-12-12	110.53	111.53	105.00	111.53	69,866
2019-12-11	108.58	110.03	103.15	109.85	4,199
2019-12-10	108.83	109.25	103.40	108.88	3,900
2019-12-09	110.10	110.20	104.60	109.50	250,733
2019-12-06	108.73	108.73	103.30	108.18	683
2019-12-05	108.10	108.58	102.70	107.70	1,358
2019-12-04	104.83	107.70	99.60	107.70	2,857
2019-12-03	106.53	107.48	101.20	104.80	0
2019-12-02	107.30	108.25	101.95	107.23	1,220
2019-11-29	107.83	108.03	102.45	107.85	6,093
2019-11-28	108.83	108.83	103.40	108.43	4,817
2019-11-27	109.40	110.60	103.95	110.08	17,525
2019-11-26	109.00	109.35	103.55	109.18	35,775
2019-11-25	107.78	108.53	102.40	108.35	380
2019-11-22	106.83	107.43	101.50	107.23	1,566
2019-11-21	106.88	107.23	101.55	107.05	614
2019-11-20	107.15	108.25	101.80	108.25	0
2019-11-19	105.78	107.75	100.50	107.18	51
2019-11-18	106.93	107.15	101.60	105.18	0
2019-11-15	106.40	106.60	101.10	106.45	992
2019-11-14	104.36	105.05	99.16	105.05	0
2019-11-13	105.30	105.40	100.05	104.73	500,083
2019-11-12	105.78	105.88	100.50	105.63	0
2019-11-11	106.25	106.35	100.95	106.13	18,245
2019-11-08	105.25	105.85	100.00	105.70	0
2019-11-07	105.83	106.40	100.55	105.55	0
2019-11-06	105.78	105.95	100.50	105.23	16,123
2019-11-05	107.58	107.60	102.20	105.68	13,375
2019-11-04	105.53	107.48	100.25	107.28	0
2019-11-01	105.07	105.60	99.84	103.49	11,977
2019-10-31	104.39	104.78	99.18	104.56	31,025
2019-10-30	102.92	104.03	97.78	103.70	98
2019-10-29	99.49	103.01	94.52	101.20	848
2019-10-28	101.35	101.51	96.30	101.20	170
2019-10-25	102.15	102.47	97.04	101.96	0
2019-10-24	107.05	108.05	101.70	108.05	6,369
2019-10-23	106.30	106.50	101.00	106.33	0
2019-10-22	105.68	106.23	100.40	105.50	46
2019-10-21	103.69	105.43	98.52	104.90	5,975
2019-10-18	102.20	104.66	97.10	104.35	2,775
2019-10-17	101.91	102.68	96.82	102.51	1,281
2019-10-16	103.24	103.24	98.08	102.37	1,203
2019-10-15	102.74	103.51	97.62	101.79	0
2019-10-14	101.68	101.79	96.60	101.79	15
2019-10-11	102.10	103.32	97.00	102.37	86
2019-10-10	100.92	102.47	95.88	102.28	42
2019-10-09	100.63	102.38	95.60	102.03	243
2019-10-08	101.82	102.06	96.74	101.69	2,273
2019-10-07	102.16	102.17	97.06	101.69	346
2019-10-04	100.44	102.01	95.42	101.85	99,153
2019-10-03	98.77	99.86	93.84	99.61	195
2019-10-02	100.20	100.20	95.20	98.98	3,007
2019-10-01	101.96	102.03	96.86	100.01	88,808
2019-09-30	102.02	102.24	96.94	101.85	502,062
2019-09-27	102.48	102.72	97.36	102.39	2,948
2019-09-26	100.55	101.36	95.54	100.98	0
2019-09-25	101.40	101.40	94.36	99.58	300
2019-09-24	102.16	102.85	97.06	101.94	0
2019-09-23	104.91	104.91	99.66	102.39	0
2019-09-20	103.91	104.35	98.54	104.19	605
2019-09-19	105.58	105.78	100.30	104.80	3,555
2019-09-18	104.36	104.72	99.16	103.93	0
2019-09-17	104.78	104.78	99.56	104.50	2,180
2019-09-16	103.81	105.14	98.62	105.11	0
2019-09-13	103.88	104.95	98.70	104.61	2,081
2019-09-12	101.62	103.64	96.54	102.98	859
2019-09-11	98.21	100.47	93.32	100.47	16,013
2019-09-10	95.92	98.09	91.14	97.82	0
2019-09-09	95.20	96.19	90.44	95.87	3,616
2019-09-06	95.35	95.54	90.60	95.37	746
2019-09-05	95.77	96.85	90.98	96.05	459
2019-09-04	95.22	96.10	90.46	95.58	10
2019-09-03	97.24	97.24	91.88	96.07	0
2019-09-02	97.40	98.07	92.54	97.45	57
2019-08-30	96.29	97.38	91.48	95.76	1,419
2019-08-29	93.72	95.89	89.04	93.53	6,580
2019-08-28	94.00	94.00	88.86	93.53	147
2019-08-27	93.97	94.02	89.28	93.86	26,030
2019-08-23	95.40	95.98	90.64	96.58	1,024
2019-08-22	97.69	97.69	92.48	96.58	0
2019-08-21	96.59	98.60	91.78	98.09	233
2019-08-20	95.13	97.06	90.38	96.54	1,105
2019-08-19	92.86	95.19	88.22	95.12	520
2019-08-16	91.20	93.50	86.64	93.24	556
2019-08-15	90.77	91.48	86.24	91.16	0
2019-08-14	91.64	91.64	86.98	91.23	998
2019-08-13	91.20	91.53	85.18	91.24	1,355
2019-08-12	93.41	93.77	88.74	91.69	2,132
2019-08-09	94.58	94.79	89.86	93.99	405
2019-08-08	93.49	94.71	88.82	94.56	317
2019-08-07	93.30	93.66	88.64	93.33	13
2019-08-06	92.40	93.51	87.78	93.00	270
2019-08-05	95.49	95.49	90.72	93.85	112
2019-08-02	97.25	98.35	92.40	96.27	0
2019-08-01	99.73	100.71	94.76	100.36	150
2019-07-31	99.96	100.42	94.96	100.42	0
2019-07-30	100.77	100.77	95.74	100.27	2,995
2019-07-29	99.63	100.38	94.66	100.20	8,653
2019-07-26	99.87	99.87	94.88	99.78	855
2019-07-25	100.83	101.49	95.80	99.76	1,042
2019-07-24	101.35	102.15	96.30	101.21	0
2019-07-23	99.40	101.86	94.44	101.66	3,725
2019-07-22	97.50	98.51	92.64	98.35	4
2019-07-19	96.26	99.25	91.46	97.43	8,573
2019-07-18	89.93	96.76	85.44	96.18	0
2019-07-17	90.21	91.66	85.70	91.04	9
2019-07-16	90.69	91.06	86.16	90.92	308
2019-07-15	89.68	90.51	85.20	90.51	1,423
2019-07-12	87.03	89.56	82.68	89.56	8,331
2019-07-11	87.55	87.63	83.18	87.28	183
2019-07-10	88.00	88.38	83.60	87.79	187
2019-07-09	89.28	89.30	84.82	88.73	0
2019-07-08	89.78	90.75	85.30	89.97	321
2019-07-05	91.00	91.00	86.50	90.00	862
2019-07-04	92.00	92.75	87.50	92.00	7,700
2019-07-03	92.50	92.75	88.00	92.25	1,702
2019-07-02	92.50	92.75	88.00	92.50	2,173
2019-07-01	92.50	94.25	88.00	93.25	8,222
2019-06-28	90.50	92.00	86.00	91.75	21,540
2019-06-27	93.50	93.75	89.00	93.00	6,138
2019-06-26	92.50	93.25	88.00	93.00	19,061
2019-06-25	93.00	94.25	88.50	93.50	20,813
2019-06-24	92.50	93.75	88.00	92.75	5,606
2019-06-21	94.00	94.00	94.00	94.00	0
2019-06-20	91.50	94.25	87.00	94.00	3,117
2019-06-19	90.00	91.00	85.50	91.00	7,479
2019-06-18	88.25	89.50	83.50	89.50	12,926
2019-06-17	88.75	88.75	84.50	88.25	10,141
2019-06-14	90.50	90.75	86.00	88.50	1
2019-06-13	90.00	90.75	85.50	90.75	241
2019-06-12	89.25	89.75	85.00	89.50	1,392
2019-06-11	90.00	90.50	85.50	89.75	2,276
2019-06-10	90.00	90.50	85.50	89.25	219
2019-06-07	88.25	89.00	84.00	89.00	9,841
2019-06-06	88.50	88.50	88.50	88.50	0
2019-06-05	88.75	89.25	84.50	88.50	2,182
2019-06-04	86.25	88.50	82.00	88.25	54,689
2019-06-03	85.25	86.00	81.00	86.00	2,337
2019-05-31	88.25	88.25	84.00	89.75	16,957
2019-05-30	89.75	89.75	89.75	89.75	0
2019-05-29	90.00	90.00	85.50	89.75	2,814
2019-05-28	89.25	90.00	85.00	89.75	5,487
2019-05-24	88.75	90.25	84.50	89.50	1,742
2019-05-23	90.50	90.50	86.00	89.50	830
2019-05-22	92.00	92.00	87.50	91.25	2,209
2019-05-21	90.50	91.25	86.00	91.25	289
2019-05-20	91.50	92.00	87.00	91.00	1,364
2019-05-17	91.00	91.25	86.50	91.00	5,964
2019-05-16	89.25	91.25	85.00	91.25	1,080
2019-05-15	87.75	88.50	83.50	88.50	0
2019-05-14	88.25	88.75	84.00	88.50	1,075
2019-05-13	89.25	89.50	85.00	88.75	11,598
2019-05-10	89.25	90.25	85.00	89.50	10,739
2019-05-09	91.00	91.25	86.50	90.00	0
2019-05-08	90.50	91.75	86.00	91.50	4,292
2019-05-07	92.50	93.00	88.00	91.25	23,944

Share	Price	Change
Angle (AGL)	17.75	29.09%
Ondine Biomed (OBI)	6.50	28.78%
Fletcher King (FLK)	44.50	27.14%
Ceps (CEPS)	21.50	22.86%
Helix Exploration (HEX)	15.10	19.23%

Share	Price	Change
Mirriad Advertising (MIRI)	1.275	-40.23%
Indus Gas (INDI)	8.70	-26.25%
Seeen (SEEN)	3.75	-14.77%
Electric Guitar (ELEG)	1.80	-14.29%
Gfinity (GFIN)	0.03	-14.29%

Share	Price	Volume
Beacon Energy. (BCE)	0.0625	381,337,880
Baron Oil (BOIL)	0.0675	164,934,420
Tower Resources (TRP)	0.0215	153,494,590
Supply@me Cap (SYME)	0.028	143,098,134
Red Rock Resources (RRR)	0.0525	133,145,131