Amundi Ndq100 Share History

Amundi Ndq100 Share Price history. The following table shows end-of-day data ANXU historical share prices for Amundi Ndq100, 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.

ANXU.L
Share Price ANXU.L
Charts ANXU.L
Trades ANXU.L
History Compare
ANXU.L ANXU.L
Share News ANXU.L
RNS ANXU.L
Accounts

Date	Open	High	Low	Close	Volume
2024-05-03	200.05	203.15	200.05	202.45	12,693
2024-05-02	197.60	198.26	197.60	197.66	1,028
2024-05-01	197.20	197.20	196.42	196.73	9,814
2024-04-30	201.85	201.85	200.35	200.35	35,474
2024-04-29	201.70	201.90	200.95	201.20	18,710
2024-04-26	200.25	201.20	199.52	200.95	16,626
2024-04-25	196.66	197.20	195.48	195.74	11,358
2024-04-24	199.46	199.74	198.70	198.80	1,687
2024-04-23	195.40	198.02	195.40	198.02	106
2024-04-22	194.60	194.68	194.20	193.62	8,992
2024-04-19	196.18	196.76	194.94	194.94	1,266
2024-04-18	199.26	199.60	197.72	199.28	1,970
2024-04-17	200.25	201.70	199.86	199.79	44,176
2024-04-16	200.50	201.20	200.45	201.20	2,961
2024-04-15	205.45	206.25	204.25	204.70	4,084
2024-04-12	207.75	207.75	204.80	205.25	2,013
2024-04-11	204.45	205.25	204.45	205.20	14,558
2024-04-10	206.25	206.60	203.15	204.05	14,732
2024-04-09	204.85	205.00	204.85	204.68	836
2024-04-08	205.35	206.25	205.35	205.85	3,269
2024-04-05	203.30	205.25	203.30	205.25	293
2024-04-04	206.70	207.65	206.70	207.68	17,158
2024-04-03	205.25	206.90	204.80	206.93	1,025
2024-04-02	208.70	208.70	204.45	205.00	8,069
2024-04-01	207.20	207.20	207.20	207.20	0
2024-03-29	207.20	207.20	207.20	207.20	0
2024-03-28	207.50	207.70	207.15	207.20	21,995
2024-03-27	207.70	207.85	206.55	206.80	8,454
2024-03-26	207.95	208.05	207.95	208.05	1,263
2024-03-25	207.75	207.75	207.58	207.58	1,476
2024-03-22	207.95	207.95	207.75	207.75	109
2024-03-21	208.95	209.45	208.85	209.45	352
2024-03-20	204.50	204.65	204.25	204.65	1,214
2024-03-19	203.50	203.50	202.25	203.65	17,057
2024-03-18	203.25	205.45	203.15	204.65	3,476
2024-03-15	204.20	204.25	201.75	201.75	28,907
2024-03-14	206.05	206.05	204.10	204.55	2,489
2024-03-13	207.05	207.05	204.80	205.10	11,443
2024-03-12	204.80	205.90	204.05	205.70	280
2024-03-11	203.95	204.00	203.15	204.00	2,531
2024-03-08	207.30	208.10	206.45	206.45	3,208
2024-03-07	203.25	207.25	203.00	207.10	2,691
2024-03-06	204.10	204.70	204.10	204.95	35,813
2024-03-05	205.95	205.95	203.20	203.33	3,734
2024-03-04	208.00	208.00	207.15	207.15	126
2024-03-01	204.45	206.30	204.35	206.30	19,330
2024-02-29	202.40	204.15	202.00	203.35	40,842
2024-02-28	203.25	203.25	202.90	203.25	41,644
2024-02-27	204.05	204.05	203.55	203.55	21,822
2024-02-26	203.10	204.05	203.10	203.90	12,304
2024-02-23	204.15	204.15	203.25	203.65	322
2024-02-22	202.20	203.15	202.05	203.15	1,570
2024-02-21	198.00	198.00	197.62	197.82	18,437
2024-02-20	200.05	200.05	198.20	198.20	18,693
2024-02-19	200.80	201.00	200.80	201.00	267
2024-02-16	202.95	202.95	200.70	201.95	16,940
2024-02-15	202.30	202.30	201.05	201.50	247
2024-02-14	200.20	201.05	200.20	200.55	980
2024-02-13	202.55	202.55	199.66	200.43	10,762
2024-02-12	203.65	203.65	203.65	204.23	13
2024-02-09	201.75	203.20	201.75	203.00	1,033
2024-02-08	201.25	201.90	201.25	201.90	1,754
2024-02-07	198.88	201.00	198.88	201.13	113
2024-02-06	200.20	200.30	199.10	199.10	238
2024-02-05	199.78	199.86	198.60	198.60	11,558
2024-02-02	198.40	199.34	197.36	199.34	15,440
2024-02-01	195.18	195.64	195.18	194.77	9,973
2024-01-31	196.52	196.70	195.20	195.30	26,186
2024-01-30	199.32	199.44	198.70	198.70	44,115
2024-01-29	197.78	197.82	197.54	197.82	10,656
2024-01-26	196.80	198.40	196.64	198.40	1,302
2024-01-25	198.24	199.34	198.24	199.53	945
2024-01-24	198.50	199.42	198.50	199.42	4,318
2024-01-23	196.74	196.74	196.14	196.14	652
2024-01-22	197.30	197.68	196.86	196.85	1,075
2024-01-19	193.34	194.28	193.18	194.16	3,187
2024-01-18	190.20	191.58	190.08	192.16	3,220
2024-01-17	189.26	189.92	189.02	189.34	3,121
2024-01-16	189.54	190.84	189.54	191.06	282
2024-01-15	190.76	190.76	190.50	190.72	1,251
2024-01-12	190.44	191.42	189.98	190.82	631
2024-01-11	191.04	191.26	188.68	188.88	29,197
2024-01-10	189.14	189.76	188.96	189.50	7,646
2024-01-09	187.76	188.56	187.08	188.56	1,412
2024-01-08	185.14	187.08	185.14	187.08	114,500
2024-01-05	184.10	186.00	183.38	185.62	3,159
2024-01-04	186.00	186.02	184.76	185.86	21,058
2024-01-03	187.34	187.34	185.64	186.16	6,736
2024-01-02	190.92	190.92	187.28	188.10	11,249
2024-01-01	191.54	191.54	191.54	191.54	0
2023-12-29	191.80	191.98	191.54	191.54	9,049
2023-12-28	192.28	192.28	191.62	191.88	44,760
2023-12-27	191.12	191.56	191.12	191.44	19,972
2023-12-26	189.83	189.83	189.83	189.83	0
2023-12-25	189.83	189.83	189.83	189.83	0
2023-12-22	187.72	189.80	187.72	189.83	486
2023-12-21	189.06	189.62	188.80	189.38	2,273
2023-12-20	190.52	190.72	189.98	190.72	487
2023-12-19	189.28	190.34	189.28	190.30	6,403
2023-12-18	188.40	189.26	188.14	189.26	3,492
2023-12-15	187.76	188.78	187.76	188.78	6,703
2023-12-14	188.52	188.52	187.44	187.44	634
2023-12-13	185.54	185.70	185.52	185.70	1,071
2023-12-12	184.06	184.46	183.32	184.40	3,635
2023-12-11	182.08	183.30	181.64	182.68	865
2023-12-08	181.34	182.16	179.92	181.65	2,068
2023-12-07	179.24	181.08	179.24	181.08	143
2023-12-06	180.38	181.24	179.62	179.62	3,021
2023-12-05	178.22	180.42	178.22	179.50	1,199
2023-12-04	180.44	180.52	178.38	178.38	27,892
2023-12-01	180.30	180.82	179.54	180.41	30,094
2023-11-30	181.72	181.72	179.66	179.66	18,606
2023-11-29	181.42	182.50	181.42	181.25	35,588
2023-11-28	180.36	181.00	180.36	181.19	11,043
2023-11-27	180.64	181.16	180.64	181.16	158
2023-11-24	181.14	181.14	181.00	180.81	11,509
2023-11-23	181.58	181.58	181.54	181.46	150
2023-11-22	180.66	182.52	180.66	181.56	678
2023-11-21	181.52	181.58	179.74	180.02	1,291
2023-11-20	178.92	180.80	178.92	180.80	1,193
2023-11-17	179.28	179.30	178.74	178.87	248
2023-11-16	178.86	179.36	178.54	178.54	1,800
2023-11-15	180.00	180.00	179.76	179.91	4,559
2023-11-14	175.76	178.92	175.76	178.89	5,280
2023-11-13	175.08	175.36	174.56	175.47	8,772
2023-11-10	171.94	173.24	171.94	173.94	114
2023-11-09	173.28	173.38	173.18	173.61	314
2023-11-08	173.08	173.30	173.02	173.02	36,138
2023-11-07	171.14	173.40	171.14	173.26	1,062
2023-11-06	171.18	171.46	171.16	171.46	216
2023-11-03	168.16	170.36	168.16	170.92	2,314
2023-11-02	166.82	168.26	166.82	168.16	948
2023-11-01	162.72	164.74	162.72	164.24	13,036
2023-10-31	161.60	162.48	161.24	162.18	52,540
2023-10-30	161.58	162.50	161.12	161.86	13,543
2023-10-27	161.30	161.34	160.64	161.86	14,749
2023-10-26	160.96	161.66	160.62	160.37	402
2023-10-25	165.80	165.92	164.24	164.57	323
2023-10-24	166.04	167.04	165.98	166.36	1,656
2023-10-23	165.20	165.72	163.34	165.68	55,942
2023-10-20	166.58	167.02	164.76	164.92	1,075
2023-10-19	168.48	169.50	167.92	169.08	578
2023-10-18	170.70	170.70	169.90	169.92	1,069
2023-10-17	171.48	171.76	169.32	170.99	348
2023-10-16	169.66	171.76	169.44	171.73	378
2023-10-13	171.92	172.10	170.28	170.28	160
2023-10-12	173.18	173.44	172.76	172.99	371
2023-10-11	171.40	172.30	171.34	171.73	19,123
2023-10-10	170.62	171.66	170.32	172.15	288
2023-10-09	168.16	168.66	168.06	168.66	157,395
2023-10-06	164.78	167.50	164.78	167.32	614
2023-10-05	166.80	167.04	165.72	165.43	20,092
2023-10-04	163.46	165.56	163.46	166.21	1,010
2023-10-03	167.64	168.10	164.94	164.94	1,073
2023-10-02	167.80	168.28	166.26	168.22	18,384
2023-09-29	166.78	168.04	166.78	167.44	8,409
2023-09-28	164.98	165.84	164.38	165.98	9,029
2023-09-27	164.96	165.28	164.86	164.88	9,135
2023-09-26	166.06	166.38	164.90	165.14	465
2023-09-25	166.90	166.90	165.58	166.76	588
2023-09-22	167.00	167.92	166.80	167.87	204
2023-09-21	168.76	168.76	167.30	167.48	1,390
2023-09-20	171.70	172.36	171.70	171.35	298
2023-09-19	172.00	172.48	170.48	170.98	1,196
2023-09-18	172.20	172.20	171.54	172.29	1,121
2023-09-15	175.04	175.06	173.40	172.36	674
2023-09-14	174.24	174.94	174.20	174.94	83
2023-09-13	173.10	174.06	172.08	174.06	807
2023-09-12	174.82	174.82	174.82	173.46	810
2023-09-11	174.10	174.44	174.00	173.98	13,618
2023-09-08	173.20	173.22	172.56	173.51	394
2023-09-07	173.24	173.24	171.68	172.36	160
2023-09-06	175.02	175.02	173.84	173.84	126
2023-09-05	174.26	175.32	174.26	175.32	562
2023-09-04	175.72	175.72	175.68	175.20	38
2023-09-01	175.16	176.52	175.14	175.24	14,887
2023-08-31	174.96	176.04	174.54	175.72	25,021
2023-08-30	173.60	174.52	173.60	174.42	9,385
2023-08-29	170.64	171.74	170.16	173.07	28,968
2023-08-28	167.61	167.61	167.61	167.61	0
2023-08-25	167.36	169.22	166.66	167.61	318
2023-08-24	173.70	173.70	170.26	169.31	1,678
2023-08-23	169.40	171.16	168.82	171.16	615
2023-08-22	169.12	169.46	169.12	169.23	38,907
2023-08-21	166.12	167.54	166.12	166.84	45,400
2023-08-18	165.12	165.12	164.54	165.26	39,599
2023-08-17	168.38	169.06	167.88	167.41	380
2023-08-16	169.80	170.10	169.80	169.92	196
2023-08-15	171.16	171.42	170.72	170.73	265
2023-08-14	170.80	171.52	169.32	171.34	2,764
2023-08-11	170.20	170.32	169.40	169.40	909
2023-08-10	171.44	172.54	171.44	172.38	528
2023-08-09	173.26	173.26	170.46	170.56	43,921
2023-08-08	173.20	173.36	172.84	171.59	29,605
2023-08-07	173.34	173.34	172.68	172.68	19
2023-08-04	174.44	174.44	173.10	174.63	19,214
2023-08-03	173.20	173.86	172.96	173.71	886
2023-08-02	175.68	175.68	175.68	174.15	98
2023-08-01	178.22	178.22	177.40	177.64	4,347
2023-07-31	177.60	178.18	177.54	177.92	14,888
2023-07-28	175.98	177.92	175.96	178.02	50,152
2023-07-27	176.94	177.90	176.94	177.67	8,336
2023-07-26	175.62	175.62	175.28	174.43	45
2023-07-25	174.76	175.14	174.76	175.52	33
2023-07-24	174.80	174.80	174.80	174.63	48,008
2023-07-21	175.16	176.16	175.16	175.18	453
2023-07-20	177.18	178.02	176.08	176.49	5,431
2023-07-19	179.04	179.78	178.94	179.68	4,079
2023-07-18	177.32	177.36	176.52	176.82	16,284
2023-07-17	175.76	176.52	175.76	176.80	153
2023-07-14	175.80	177.04	175.80	177.05	3,549
2023-07-13	174.22	174.26	174.22	174.73	11,154
2023-07-12	171.16	172.74	171.16	172.95	822
2023-07-11	170.36	170.38	169.98	169.98	596
2023-07-10	169.26	169.26	169.26	169.63	1
2023-07-07	170.52	170.70	170.28	170.65	658
2023-07-06	171.22	171.22	169.86	169.38	1,878
2023-07-05	171.18	172.40	170.80	171.81	212
2023-07-04	171.74	171.80	171.60	171.70	127
2023-07-03	171.74	171.94	171.38	171.33	43,449
2023-06-30	170.68	171.50	170.68	171.32	8,696
2023-06-29	169.18	169.76	168.72	169.15	11,447
2023-06-28	168.18	169.70	168.00	169.22	6,158
2023-06-27	166.74	166.92	166.50	167.39	1,082
2023-06-26	167.98	169.00	167.86	167.57	117,249
2023-06-23	169.16	169.16	167.72	167.75	76,264
2023-06-22	167.78	167.78	167.78	168.74	16
2023-06-21	169.88	169.88	168.58	167.92	86,326
2023-06-20	170.22	170.74	169.26	169.33	99
2023-06-19	170.68	170.68	170.68	170.02	44
2023-06-16	171.28	172.34	171.28	171.23	19,746
2023-06-15	168.68	168.68	168.68	170.62	2
2023-06-14	168.26	169.18	168.14	169.46	1,926
2023-06-13	167.72	168.02	167.28	168.30	1,113
2023-06-12	164.94	165.04	164.82	165.14	84,983
2023-06-09	163.58	164.64	163.50	164.18	471
2023-06-08	161.14	162.62	161.14	163.46	1,318
2023-06-07	164.06	165.30	164.06	163.34	527
2023-06-06	164.60	164.60	163.90	164.18	154
2023-06-05	163.98	165.12	163.86	165.38	1,131
2023-06-02	163.60	163.96	163.48	164.40	615
2023-06-01	161.12	161.48	160.98	162.07	26,636
2023-05-31	161.70	161.82	161.56	160.73	91,056
2023-05-30	162.36	163.96	162.24	162.74	46,492
2023-05-29	160.43	160.43	160.43	160.43	0
2023-05-26	158.06	159.16	157.90	160.43	19,576
2023-05-25	156.12	157.16	155.86	157.24	1,455
2023-05-24	154.52	154.52	153.00	153.23	597
2023-05-23	156.02	156.02	156.02	156.02	1,815
2023-05-22	155.98	156.44	155.98	156.51	136
2023-05-19	156.36	156.36	156.26	155.92	105,117
2023-05-18	154.26	155.50	154.26	155.48	2,270
2023-05-17	151.94	151.94	151.94	152.19	117,679
2023-05-16	151.28	152.00	151.28	152.19	81
2023-05-15	150.98	150.98	150.98	150.97	781
2023-05-12	151.52	151.54	150.62	150.38	110,267
2023-05-11	151.18	151.22	151.18	151.22	18
2023-05-10	149.08	150.90	149.08	150.13	31,401
2023-05-09	149.60	149.60	149.60	149.14	2,551
2023-05-08	149.05	149.05	149.05	149.05	0
2023-05-05	147.52	148.90	147.52	149.05	129
2023-05-04	147.32	147.32	146.18	146.76	1,056
2023-05-03	148.34	148.44	148.34	147.97	38
2023-05-02	149.12	149.12	148.94	147.32	5,696
2023-05-01	148.24	148.24	148.24	148.24	0
2023-04-28	148.02	148.68	148.02	148.24	10,941
2023-04-27	144.02	146.46	144.02	147.01	36,016
2023-04-26	145.54	145.54	144.88	145.67	750
2023-04-25	145.74	145.74	145.00	144.67	757
2023-04-24	146.64	146.64	146.00	145.70	62
2023-04-21	146.64	146.64	145.86	146.42	22,535
2023-04-20	146.26	147.06	146.26	147.03	85
2023-04-19	146.60	146.60	146.60	147.23	18
2023-04-18	147.74	148.76	147.74	147.64	809
2023-04-17	147.26	147.36	147.02	146.95	445
2023-04-14	147.98	147.98	147.08	147.11	100
2023-04-13	145.46	146.20	145.42	147.00	68,569
2023-04-12	146.12	147.76	146.12	145.77	100
2023-04-11	145.80	147.18	145.80	146.34	239
2023-04-10	145.77	145.77	145.77	145.77	0
2023-04-07	145.77	145.77	145.77	145.77	0
2023-04-06	146.24	146.24	145.16	145.77	68
2023-04-05	147.62	147.62	147.06	145.90	27
2023-04-04	148.18	148.26	147.78	148.03	149
2023-04-03	148.34	148.34	148.34	147.45	48,584
2023-03-31	146.30	147.28	146.30	147.36	17,373
2023-03-30	145.30	146.34	145.30	146.23	30,672
2023-03-29	141.37	144.14	141.37	144.14	8,692
2023-03-28	142.62	142.62	142.62	141.37	7
2023-03-27	142.74	143.59	142.74	143.59	0
2023-03-24	145.06	145.06	142.74	142.74	32,000
2023-03-23	143.85	145.06	143.85	145.06	191
2023-03-22	143.44	143.82	143.44	143.85	63
2023-03-21	142.44	142.64	142.22	142.51	161
2023-03-20	140.22	140.60	140.22	140.73	353
2023-03-17	141.66	141.70	141.22	141.19	46,174
2023-03-16	138.62	140.52	138.32	141.04	131
2023-03-15	137.35	137.35	136.42	136.42	0
2023-03-14	135.48	135.54	134.82	137.35	179
2023-03-13	135.76	136.00	132.22	135.37	1,128
2023-03-10	135.30	136.24	134.70	135.77	314
2023-03-09	137.12	139.12	136.88	138.41	146
2023-03-08	137.22	137.22	136.58	137.42	51
2023-03-07	139.24	139.24	137.66	137.61	62
2023-03-06	139.32	140.44	139.32	140.23	102
2023-03-03	135.72	137.50	135.70	137.35	358
2023-03-02	133.62	134.20	133.40	133.91	637
2023-03-01	136.24	136.58	134.54	134.60	2,467
2023-02-28	135.46	136.40	135.44	136.14	2,001
2023-02-27	135.76	136.48	135.66	136.05	2,360
2023-02-24	136.78	136.78	134.50	134.74	18,491
2023-02-23	137.10	137.30	135.88	135.84	1,167
2023-02-22	136.36	136.72	135.52	135.91	4,051
2023-02-21	138.48	138.54	137.02	136.68	6,351
2023-02-20	139.16	139.16	138.92	139.19	464
2023-02-17	139.22	139.40	138.44	138.19	14,688
2023-02-16	143.52	143.56	140.92	142.07	1,067
2023-02-15	141.06	141.46	140.86	141.88	704
2023-02-14	141.14	142.08	140.04	140.08	1,626
2023-02-13	138.58	140.68	138.58	140.63	1,213
2023-02-10	138.26	139.30	138.04	138.44	1,043
2023-02-09	142.16	142.76	141.22	141.25	1,038
2023-02-08	143.44	143.44	141.12	141.07	674
2023-02-07	140.56	140.88	140.26	140.94	24,607
2023-02-06	140.08	141.26	140.08	141.32	86
2023-02-03	141.40	143.82	141.10	144.10	2,791
2023-02-02	140.98	143.90	140.88	143.77	9,592
2023-02-01	136.00	136.46	135.84	136.08	413
2023-01-31	134.28	135.44	133.22	134.72	81
2023-01-30	135.66	135.66	135.14	135.17	78
2023-01-27	134.96	135.18	134.96	136.32	195
2023-01-26	134.82	134.82	134.66	133.89	1,430
2023-01-25	132.04	132.04	130.26	131.90	2,965
2023-01-24	133.68	133.68	132.74	133.77	25,397
2023-01-23	130.68	132.92	130.66	133.47	786
2023-01-20	127.70	128.74	127.70	129.26	124
2023-01-19	128.42	128.58	127.30	126.96	505
2023-01-18	130.30	131.10	130.18	129.45	1,296
2023-01-17	129.38	131.34	129.38	129.71	1,410
2023-01-16	129.06	130.04	129.06	129.72	246
2023-01-13	128.94	129.06	127.66	128.61	790
2023-01-12	128.38	128.76	126.84	128.21	1,701
2023-01-11	125.88	127.30	125.88	127.20	918
2023-01-10	124.96	125.98	124.10	125.22	1,571
2023-01-09	124.38	127.34	124.38	127.20	28,166
2023-01-06	121.26	123.20	120.36	122.86	5,003
2023-01-05	122.54	123.56	119.98	121.32	1,985
2023-01-04	122.96	123.46	122.52	122.88	1,805
2023-01-03	122.62	124.58	121.86	122.02	557
2023-01-02	122.39	122.39	122.39	122.39	0
2022-12-30	122.50	122.98	122.32	122.39	631
2022-12-29	120.80	123.24	120.80	123.15	1,192
2022-12-28	121.88	121.88	120.62	120.87	311
2022-12-27	123.78	123.78	123.78	123.78	0
2022-12-26	123.78	123.78	123.78	123.78	0
2022-12-23	123.40	123.74	123.40	123.78	82
2022-12-22	127.00	127.00	124.60	122.91	409
2022-12-21	125.30	126.44	124.84	126.59	943
2022-12-20	123.74	125.12	123.64	124.03	1,704
2022-12-19	126.90	127.30	125.14	125.30	2,779
2022-12-16	126.46	126.46	126.40	126.26	65,164
2022-12-15	131.28	131.28	128.26	128.20	2,300
2022-12-14	133.24	134.28	133.04	133.97	27,219
2022-12-13	131.92	136.86	131.88	134.66	683
2022-12-12	130.14	130.68	129.88	130.38	2,411
2022-12-09	131.52	132.02	130.40	131.51	1,596
2022-12-08	129.58	131.26	129.38	130.83	32,832
2022-12-07	130.04	130.12	128.64	129.04	2,696
2022-12-06	132.92	133.24	130.68	130.86	1,527
2022-12-05	134.68	134.82	133.38	133.38	857
2022-12-02	135.26	135.64	132.12	134.39	2,503
2022-12-01	135.54	136.32	134.44	134.90	75,351
2022-11-30	129.82	130.18	129.42	129.81	936
2022-11-29	131.16	131.50	130.56	129.38	787
2022-11-28	131.60	132.34	131.40	131.50	717
2022-11-25	133.64	133.64	132.20	132.48	227
2022-11-24	133.82	133.82	133.74	133.88	94
2022-11-23	131.98	133.54	131.92	133.28	41,641
2022-11-22	130.16	130.72	130.16	130.71	293
2022-11-21	130.92	131.02	130.12	130.59	260
2022-11-18	131.96	132.44	131.38	131.28	97
2022-11-17	132.56	132.78	130.00	130.61	621
2022-11-16	133.90	133.96	131.30	131.82	1,755
2022-11-15	133.88	135.26	133.88	134.39	949
2022-11-14	132.26	133.24	131.60	131.78	132,377
2022-11-11	131.66	131.76	131.24	131.25	752
2022-11-10	121.70	128.50	121.70	128.43	1,338
2022-11-09	124.60	124.64	122.82	122.88	1,152
2022-11-08	123.02	125.44	122.86	125.34	667
2022-11-07	121.78	123.00	121.78	122.58	1,735
2022-11-04	120.60	122.50	119.92	120.86	2,004
2022-11-03	122.56	122.56	120.00	120.57	3,423
2022-11-02	127.26	127.56	126.38	125.53	702
2022-11-01	129.20	130.00	127.28	127.11	720
2022-10-31	128.76	129.22	127.80	128.57	730
2022-10-28	124.52	128.56	124.04	128.29	17,075
2022-10-27	128.18	128.32	126.70	126.93	256
2022-10-26	128.88	129.14	128.58	130.54	464
2022-10-25	128.22	128.52	128.22	130.44	319
2022-10-24	126.48	127.90	126.06	127.35	541
2022-10-21	123.76	125.48	122.46	124.30	359
2022-10-20	124.22	126.32	123.70	126.11	534
2022-10-19	125.76	126.34	124.24	125.12	3,254
2022-10-18	126.66	127.34	126.02	124.53	592
2022-10-17	121.72	124.36	121.26	124.15	2,708
2022-10-14	124.94	124.94	121.66	121.94	2,898
2022-10-13	121.04	122.54	117.52	122.40	60,521
2022-10-12	122.36	122.64	121.04	121.86	33,790
2022-10-11	121.60	122.60	121.08	122.27	4,184
2022-10-10	123.48	124.28	122.84	122.74	978
2022-10-07	128.54	129.06	125.36	125.47	14,402
2022-10-06	129.98	130.54	129.56	130.33	13,620
2022-10-05	129.36	129.56	127.38	127.97	4,001
2022-10-04	127.88	130.22	127.88	130.58	2,703
2022-10-03	123.12	124.50	122.46	125.66	2,084
2022-09-30	126.40	127.14	124.64	126.48	15,918
2022-09-29	127.56	128.08	125.16	125.25	15,120
2022-09-28	125.36	127.72	124.48	127.67	12,011
2022-09-27	128.44	129.18	127.38	127.35	691
2022-09-26	125.98	128.64	125.98	127.19	1,852
2022-09-23	128.72	128.80	127.00	127.17	1,750
2022-09-22	129.78	131.24	129.10	129.01	1,363
2022-09-21	132.92	133.88	132.92	133.60	1,859
2022-09-20	134.52	134.96	132.90	133.75	669
2022-09-19	132.06	132.06	132.06	132.06	0
2022-09-16	132.84	132.84	131.96	132.06	953
2022-09-15	136.28	136.32	135.78	134.56	447
2022-09-14	135.64	136.66	134.88	136.16	18,141
2022-09-13	143.68	144.24	137.08	137.21	743
2022-09-12	142.02	143.32	141.72	142.59	1,140
2022-09-09	139.84	140.82	139.48	141.16	2,925
2022-09-08	138.24	138.24	137.44	138.80	955
2022-09-07	134.86	136.18	134.44	136.18	7,743
2022-09-06	137.36	137.42	134.06	135.82	2,465
2022-09-05	135.94	136.36	135.34	136.05	803
2022-09-02	138.28	139.88	137.54	139.50	2,343
2022-09-01	136.52	137.34	135.36	135.24	1,702
2022-08-31	139.46	140.32	138.18	138.18	27,633
2022-08-30	140.82	142.10	138.00	138.19	15,439
2022-08-29	144.01	144.01	144.01	144.01	0
2022-08-26	147.44	147.52	144.88	144.01	390
2022-08-25	146.48	146.48	145.66	145.94	518
2022-08-24	145.26	145.26	145.26	145.73	1
2022-08-23	144.56	145.36	144.56	144.88	251
2022-08-22	147.86	147.86	145.74	145.36	611
2022-08-19	150.36	150.36	150.34	149.14	807
2022-08-18	151.44	151.44	151.44	152.05	20,191
2022-08-17	152.94	152.94	152.94	151.37	129
2022-08-16	153.36	153.36	152.24	152.52	1,129
2022-08-15	151.30	152.34	151.30	152.37	284
2022-08-12	149.72	150.20	149.58	150.72	258
2022-08-11	150.92	152.00	150.28	150.43	914
2022-08-10	145.86	149.60	145.86	149.29	1,385
2022-08-09	148.00	148.12	147.70	146.21	532
2022-08-08	148.52	149.90	148.52	148.86	261
2022-08-05	149.46	149.70	146.96	146.74	280
2022-08-04	148.54	149.20	148.44	148.24	537
2022-08-03	144.60	144.64	144.56	147.33	278
2022-08-02	144.68	144.68	144.00	145.23	743
2022-08-01	145.28	146.56	144.42	146.39	872
2022-07-29	144.74	144.74	143.10	143.47	25,757
2022-07-28	140.60	140.60	140.14	141.78	1,121
2022-07-27	137.44	139.32	137.44	138.67	318
2022-07-26	136.64	136.64	136.34	136.16	94
2022-07-25	139.00	139.92	138.28	138.44	253
2022-07-22	141.34	141.34	140.12	139.87	487
2022-07-21	139.48	140.14	139.48	140.28	162
2022-07-20	137.80	140.16	137.28	139.39	731
2022-07-19	135.88	136.22	135.88	136.22	49
2022-07-18	133.92	133.92	133.92	135.88	284
2022-07-15	133.62	133.62	133.02	134.14	55
2022-07-14	130.54	131.00	129.92	130.46	308
2022-07-13	132.20	132.20	128.64	131.32	670
2022-07-12	132.28	132.80	132.28	133.50	183
2022-07-11	135.04	135.04	135.04	133.71	730
2022-07-08	135.70	136.30	134.44	136.87	430
2022-07-07	133.58	134.78	133.54	134.36	285
2022-07-06	132.28	132.28	132.28	132.08	86
2022-07-05	130.34	130.34	127.94	128.97	5,688
2022-07-04	128.93	129.45	128.93	129.45	8,841
2022-07-01	128.28	128.94	128.00	128.93	44,412
2022-06-30	128.92	129.44	127.42	129.56	12,588
2022-06-29	130.68	131.58	130.06	130.73	13,583
2022-06-28	133.84	133.84	132.74	132.58	3,003
2022-06-27	135.90	136.84	135.20	136.11	488
2022-06-24	133.64	134.80	133.64	134.29	537
2022-06-23	129.02	130.82	129.02	131.03	521
2022-06-22	127.84	130.76	126.72	130.60	4,786
2022-06-21	128.40	130.48	128.40	130.30	25,021
2022-06-20	127.06	127.06	127.06	127.47	40
2022-06-17	125.80	126.74	125.50	126.33	99,326
2022-06-16	126.84	127.02	125.54	125.45	765
2022-06-15	126.60	128.68	126.60	128.68	720
2022-06-14	128.70	128.70	126.94	126.60	212
2022-06-13	129.08	129.08	127.46	127.74	72
2022-06-10	138.14	138.14	134.82	133.02	273
2022-06-09	141.36	142.12	140.78	140.85	1,651
2022-06-08	141.98	143.04	141.88	143.09	350
2022-06-07	140.72	140.72	139.62	141.27	54
2022-06-06	142.86	144.14	142.60	141.94	898
2022-06-03	140.49	140.49	140.49	140.49	0
2022-06-02	140.49	140.49	140.49	140.49	0
2022-06-01	142.06	142.80	140.62	140.49	698
2022-05-31	142.12	142.70	140.84	141.13	753
2022-05-30	143.58	144.38	142.98	143.62	2,005
2022-05-27	137.56	140.92	137.26	140.84	1,404
2022-05-26	133.32	137.02	133.32	136.83	1,740
2022-05-25	132.38	133.70	131.22	132.99	1,286
2022-05-24	132.22	132.72	130.26	130.82	828
2022-05-23	133.72	134.24	132.50	134.08	1,018
2022-05-20	134.64	135.32	131.58	131.83	753
2022-05-19	133.16	134.14	131.52	133.73	2,185
2022-05-18	140.14	140.14	137.78	136.27	395
2022-05-17	138.06	140.50	138.06	139.41	5,262
2022-05-16	138.02	138.80	136.78	137.14	1,169
2022-05-13	136.76	138.86	136.16	138.43	1,711
2022-05-12	133.44	134.32	131.86	134.95	1,572
2022-05-11	139.16	140.26	135.94	138.05	1,271
2022-05-10	138.86	140.12	136.08	136.69	1,248
2022-05-09	141.22	141.22	137.64	137.61	1,011
2022-05-06	143.66	144.52	141.52	144.37	1,385
2022-05-05	150.58	150.58	144.70	145.02	2,497
2022-05-04	146.36	146.70	145.14	145.00	11,292
2022-05-03	146.78	146.94	145.94	146.97	1,339
2022-05-02	147.65	147.65	147.65	147.65	0
2022-04-29	149.78	149.78	147.66	147.65	28,042
2022-04-28	148.48	148.66	146.98	147.66	333
2022-04-27	146.16	148.12	145.00	146.90	2,352
2022-04-26	150.78	151.54	146.36	147.30	1,616
2022-04-25	148.82	149.66	148.08	148.88	1,049
2022-04-22	153.88	154.50	152.46	152.59	774
2022-04-21	157.90	159.96	157.90	157.78	3,528
2022-04-20	157.98	160.30	157.70	156.95	1,177
2022-04-19	158.56	158.64	155.46	158.69	241
2022-04-18	157.77	157.77	157.77	157.77	0
2022-04-15	157.77	157.77	157.77	157.77	0
2022-04-14	159.80	159.80	157.44	157.77	837
2022-04-13	157.38	158.50	156.46	158.62	821
2022-04-12	156.58	159.76	156.08	159.14	15,139
2022-04-11	159.54	159.96	157.36	157.88	813
2022-04-08	163.60	163.60	162.14	161.61	319
2022-04-07	163.18	163.44	161.90	161.59	2,045
2022-04-06	166.10	166.10	162.10	162.15	1,162
2022-04-05	169.88	170.14	167.46	167.32	23,436
2022-04-04	166.42	169.06	166.08	169.01	3,308
2022-04-01	167.50	167.52	166.36	166.12	416
2022-03-31	169.74	169.74	167.80	168.44	214
2022-03-30	170.08	170.26	169.56	169.25	929
2022-03-29	168.34	170.14	168.14	169.70	889
2022-03-28	164.80	166.56	164.70	166.06	1,156
2022-03-25	165.74	165.78	164.88	164.77	315
2022-03-24	162.98	163.18	162.98	163.64	491
2022-03-23	163.82	163.94	163.06	163.92	1,284
2022-03-22	161.04	164.40	161.04	163.30	2,920
2022-03-21	160.88	161.48	159.60	161.49	2,524
2022-03-18	157.18	159.84	157.10	159.92	1,631
2022-03-17	156.68	156.70	155.12	156.88	15,471
2022-03-16	152.54	155.64	152.54	154.99	1,544
2022-03-15	146.00	149.58	145.94	149.47	1,042
2022-03-14	149.10	150.02	147.36	147.56	1,146
2022-03-11	152.36	154.74	151.76	151.23	1,253
2022-03-10	153.74	153.74	151.18	150.54	742
2022-03-09	149.94	153.26	149.94	152.29	2,227
2022-03-08	147.82	151.32	147.48	147.85	1,150
2022-03-07	152.38	154.34	151.46	152.22	27,023
2022-03-04	156.70	157.28	154.32	154.46	1,265
2022-03-03	159.02	159.12	158.82	157.21	663
2022-03-02	156.94	158.98	156.66	159.03	888
2022-03-01	160.00	160.26	157.76	157.92	1,562
2022-02-28	156.26	159.22	156.26	160.09	4,482
2022-02-25	154.98	156.64	154.28	158.21	248
2022-02-24	147.24	151.62	146.18	151.17	15,130
2022-02-23	156.74	157.54	156.74	153.37	6,927
2022-02-22	153.66	157.84	153.66	155.78	896
2022-02-21	157.80	158.10	156.86	154.36	516
2022-02-18	159.64	159.96	159.40	156.90	1,341
2022-02-17	162.48	162.92	161.16	161.23	638
2022-02-16	163.88	164.02	161.38	161.87	433
2022-02-15	160.22	163.04	160.22	162.61	2,910
2022-02-14	159.66	160.66	157.46	160.38	15,921
2022-02-11	164.00	165.02	163.28	163.82	1,419
2022-02-10	168.30	168.42	165.04	167.52	1,333
2022-02-09	165.54	167.60	165.50	167.02	2,315
2022-02-08	163.10	163.56	162.34	163.97	32,882
2022-02-07	165.06	165.62	163.86	163.97	3,638
2022-02-04	165.46	165.46	161.36	163.23	620
2022-02-03	166.30	167.20	164.76	165.48	46,150
2022-02-02	169.94	171.16	168.12	168.04	835
2022-02-01	166.68	167.60	166.00	167.04	3,184
2022-01-31	161.80	164.90	161.50	164.65	10,129
2022-01-28	157.78	157.84	155.00	159.27	7,510
2022-01-27	157.18	160.58	157.16	160.23	1,875
2022-01-26	159.12	162.64	159.12	161.67	23,534
2022-01-25	159.14	160.86	157.36	157.90	1,557
2022-01-24	162.64	162.70	158.46	158.29	7,542
2022-01-21	165.86	165.98	162.76	166.18	1,848
2022-01-20	168.82	171.28	168.82	171.39	1,267
2022-01-19	169.00	171.64	169.00	169.78	881
2022-01-18	171.86	172.30	170.52	171.37	1,494
2022-01-17	174.50	174.98	174.28	174.62	1,317
2022-01-14	173.60	174.22	171.84	173.51	115,278
2022-01-13	177.80	178.60	176.26	177.04	1,025
2022-01-12	177.90	179.04	177.12	177.49	2,427
2022-01-11	175.10	176.34	173.90	176.36	2,593
2022-01-10	175.34	175.34	170.22	171.23	1,581
2022-01-07	175.70	176.88	174.04	174.83	16,025
2022-01-06	176.32	177.92	175.12	177.13	1,145
2022-01-05	181.66	181.92	180.48	181.01	3,517
2022-01-04	185.16	185.34	181.34	181.30	1,860
2022-01-03	183.33	183.33	183.33	183.33	0
2021-12-31	183.90	184.34	183.90	183.33	80
2021-12-30	184.78	185.18	184.64	185.21	210,431
2021-12-29	185.38	185.38	183.82	184.10	46,750
2021-12-28	182.70	182.70	182.70	182.70	0
2021-12-27	182.70	182.70	182.70	182.70	0
2021-12-24	182.40	182.70	182.40	182.70	0
2021-12-23	181.22	182.72	180.78	182.40	973
2021-12-22	178.54	180.20	177.86	180.40	2,164
2021-12-21	176.68	177.14	174.88	176.03	12,705
2021-12-20	173.92	174.46	172.30	173.87	1,354
2021-12-17	179.34	179.34	179.34	177.88	100
2021-12-16	183.44	183.82	179.52	179.87	467
2021-12-15	178.72	178.96	177.34	177.04	942
2021-12-14	180.48	180.48	176.64	177.01	2,645
2021-12-13	183.08	183.48	180.86	180.88	1,770
2021-12-10	180.88	182.44	180.84	181.38	715
2021-12-09	183.54	183.54	182.22	183.39	27,715
2021-12-08	183.30	183.58	182.04	183.16	1,174
2021-12-07	178.92	181.76	178.92	182.15	1,189
2021-12-06	176.18	176.86	174.94	175.40	4,792
2021-12-03	178.82	180.06	175.10	175.81	3,251
2021-12-02	178.32	179.98	176.94	178.60	1,785
2021-12-01	183.28	183.36	182.56	183.62	145,477
2021-11-30	182.60	183.96	181.36	180.81	151,652
2021-11-29	182.36	182.36	180.84	182.33	96,041
2021-11-26	181.40	181.40	180.50	179.87	48,931
2021-11-25	183.68	183.68	183.68	183.43	31
2021-11-24	182.68	182.68	181.96	182.51	442
2021-11-23	182.88	183.26	181.08	181.76	1,867
2021-11-22	185.94	186.60	185.94	185.86	277
2021-11-19	185.40	185.40	184.88	185.85	104,646
2021-11-18	183.22	183.60	182.76	183.47	13,511
2021-11-17	182.42	183.02	182.34	182.82	1,855
2021-11-16	181.16	182.26	180.70	182.23	2,720
2021-11-15	181.46	181.92	180.60	180.70	3,779
2021-11-12	179.88	181.00	179.06	180.96	10,273
2021-11-11	179.04	179.98	179.04	179.79	1,152
2021-11-10	181.68	181.68	179.90	180.52	2,002
2021-11-09	182.56	183.24	182.56	181.58	159
2021-11-08	182.56	183.00	182.46	182.97	867
2021-11-05	183.56	183.90	183.42	184.20	104
2021-11-04	180.96	181.28	180.96	182.27	3,785
2021-11-03	178.66	178.90	178.66	178.67	51
2021-11-02	177.72	178.16	177.62	178.23	249
2021-11-01	178.00	178.00	176.90	177.32	48,336
2021-10-29	175.04	176.16	174.90	176.00	77,211
2021-10-28	176.06	176.06	175.82	175.97	58,862
2021-10-27	174.12	174.12	173.90	175.02	8,400
2021-10-26	174.42	175.10	174.38	175.21	666
2021-10-25	172.24	172.52	171.46	172.60	339
2021-10-22	172.82	172.84	171.82	171.53	19,864
2021-10-21	171.60	172.98	171.60	172.32	349
2021-10-20	172.04	172.58	172.04	172.28	10,325
2021-10-19	171.42	171.86	171.42	171.92	270
2021-10-18	168.68	170.00	168.52	169.53	220
2021-10-15	168.70	169.02	168.48	168.97	715
2021-10-14	166.56	167.68	166.56	167.69	48,993
2021-10-13	164.14	165.26	164.14	164.49	2,616
2021-10-12	164.88	164.88	164.08	164.18	11,099
2021-10-11	164.84	166.30	164.32	166.30	12,593
2021-10-08	166.32	167.56	165.94	166.11	1,898
2021-10-07	166.66	166.66	166.66	167.41	123
2021-10-06	163.00	164.64	161.66	163.30	2,025
2021-10-05	162.54	163.96	162.42	164.32	26,344
2021-10-04	164.36	164.86	162.22	161.61	1,048
2021-10-01	163.00	164.58	162.88	164.09	375
2021-09-30	165.90	166.14	165.88	166.40	1,349
2021-09-29	165.42	165.42	165.39	165.39	0
2021-09-28	168.58	169.18	167.42	165.42	11,530
2021-09-27	170.04	170.04	168.96	169.66	1,004
2021-09-24	171.02	171.02	170.16	170.16	0
2021-09-23	170.26	170.94	170.26	171.02	114
2021-09-22	168.68	169.08	168.52	169.41	856
2021-09-21	168.70	169.50	168.70	168.63	127
2021-09-20	169.52	169.54	167.88	168.43	530
2021-09-17	173.42	173.42	173.42	171.54	22
2021-09-16	171.62	171.95	171.62	171.95	0
2021-09-15	172.24	172.34	171.62	171.62	333
2021-09-14	171.96	172.66	171.96	172.66	0
2021-09-13	173.30	173.82	171.90	171.96	516
2021-09-10	174.32	174.58	173.20	173.05	845
2021-09-09	174.16	174.88	174.16	174.53	383
2021-09-08	174.80	174.80	174.09	174.09	300
2021-09-07	174.88	174.88	174.88	174.80	20
2021-09-06	174.79	175.44	174.79	175.44	0
2021-09-03	174.50	174.72	174.50	174.79	1,036
2021-09-02	175.06	175.12	174.90	174.91	273
2021-09-01	174.78	175.34	173.66	175.17	832
2021-08-31	175.06	175.06	174.00	174.13	282
2021-08-30	172.03	172.03	172.03	172.03	0
2021-08-27	171.26	172.16	171.26	172.03	15,601
2021-08-26	171.14	171.24	170.54	171.18	194
2021-08-25	171.80	172.08	171.64	171.69	128
2021-08-24	171.86	171.86	171.22	171.45	58
2021-08-23	169.10	170.70	169.10	170.66	111
2021-08-20	166.64	168.62	166.02	168.17	143,753
2021-08-19	164.80	166.58	164.80	166.68	487
2021-08-18	167.40	168.00	167.24	167.41	1,687
2021-08-17	168.48	168.48	167.36	167.43	21,656
2021-08-16	168.50	168.82	166.76	167.11	1,823
2021-08-13	168.36	169.20	168.36	168.84	70,565
2021-08-12	167.56	168.12	167.14	168.16	902
2021-08-11	168.14	168.78	167.54	167.58	1,426
2021-08-10	168.92	169.32	167.68	168.01	1,205
2021-08-09	168.26	169.14	168.26	168.82	37,432
2021-08-06	169.32	169.34	168.48	168.65	2,852
2021-08-05	168.82	169.08	168.82	169.34	3,453
2021-08-04	167.98	168.22	167.84	167.88	1,757
2021-08-03	167.46	168.08	166.72	166.41	2,087
2021-08-02	167.80	167.96	167.80	168.11	57
2021-07-30	165.78	167.14	165.78	166.31	24,036
2021-07-29	167.54	168.52	167.50	168.39	26,045
2021-07-28	167.46	167.88	167.46	167.74	68
2021-07-27	168.84	168.84	165.80	165.80	112
2021-07-26	168.66	168.82	168.66	168.82	258
2021-07-23	167.46	167.84	167.20	168.26	551
2021-07-22	166.16	166.16	166.16	166.38	201
2021-07-21	164.64	164.92	164.52	165.54	19,290
2021-07-20	163.44	163.68	162.58	163.83	2,199
2021-07-19	163.66	163.78	161.76	162.38	98,840
2021-07-16	165.44	165.44	165.44	164.52	29
2021-07-15	166.76	166.76	165.44	165.53	42
2021-07-14	166.12	168.00	166.12	166.70	124
2021-07-13	166.12	166.92	166.12	167.45	226
2021-07-12	165.86	166.26	165.58	165.65	131
2021-07-09	164.44	165.10	164.44	164.64	51,533
2021-07-08	164.00	164.00	163.14	163.65	60,518
2021-07-07	165.16	166.36	165.16	165.00	18,859
2021-07-06	164.74	164.74	164.74	164.69	18,696
2021-07-05	163.60	164.24	163.60	164.24	0
2021-07-02	163.00	163.60	163.00	163.60	112
2021-07-01	163.08	163.08	162.08	161.95	1,947
2021-06-30	162.88	162.88	162.42	162.57	234
2021-06-29	161.98	162.10	161.96	162.10	42
2021-06-28	160.74	160.74	160.64	161.58	1,358
2021-06-25	160.42	160.42	160.42	160.36	23
2021-06-24	160.32	160.36	160.32	160.73	163
2021-06-23	159.42	159.58	159.36	159.41	230
2021-06-22	157.68	158.30	157.68	158.70	150,461
2021-06-21	157.58	157.94	157.04	157.50	920
2021-06-18	158.14	158.14	156.66	156.80	85
2021-06-17	155.30	158.06	155.30	158.10	60
2021-06-16	157.22	157.22	156.88	156.93	255
2021-06-15	158.04	158.04	157.16	156.90	285
2021-06-14	156.44	156.58	156.24	156.69	346
2021-06-11	155.96	156.02	155.80	155.87	119
2021-06-10	154.06	155.10	153.76	155.60	1,267
2021-06-09	154.36	154.80	154.36	154.61	77
2021-06-08	154.88	155.12	153.76	153.68	177
2021-06-07	153.28	153.38	152.38	152.80	371
2021-06-04	150.96	153.60	150.92	153.58	2,263
2021-06-03	152.54	152.54	150.54	151.46	299
2021-06-02	152.48	152.88	152.48	152.82	480
2021-06-01	153.10	153.44	153.08	152.29	242
2021-05-28	152.90	152.92	152.90	153.23	310
2021-05-27	152.58	152.96	152.58	152.86	89
2021-05-26	152.90	152.90	152.90	153.23	482
2021-05-25	152.64	152.64	152.64	152.54	1
2021-05-24	151.24	152.44	151.24	152.29	41
2021-05-21	151.04	151.10	150.44	150.01	26
2021-05-20	146.37	150.33	146.37	150.33	0
2021-05-19	146.30	146.74	145.40	146.37	492
2021-05-18	149.74	149.74	148.74	149.67	153
2021-05-17	148.68	148.68	148.68	147.98	36
2021-05-14	147.94	148.70	147.94	148.79	31
2021-05-13	144.94	147.04	144.66	146.19	45
2021-05-12	148.12	148.12	146.34	145.88	40
2021-05-11	148.06	148.06	146.22	148.48	1,865
2021-05-10	152.42	152.64	151.78	150.59	115
2021-05-07	153.48	153.92	152.86	153.86	498
2021-05-06	151.24	151.34	149.58	150.55	9,254
2021-05-05	151.30	152.06	151.30	151.69	226
2021-05-04	153.76	153.76	150.92	150.16	204
2021-04-30	155.40	155.40	154.80	154.81	162
2021-04-29	156.84	156.84	155.34	155.50	562
2021-04-28	155.44	155.80	155.44	155.38	386
2021-04-27	156.68	156.72	155.40	155.85	8,010
2021-04-26	155.32	155.66	155.32	156.08	79
2021-04-23	153.76	155.08	153.76	155.31	630
2021-04-22	155.38	155.38	154.74	155.25	52
2021-04-21	153.66	153.66	153.28	154.25	1,748
2021-04-20	155.20	155.38	153.58	153.53	1,204
2021-04-19	156.06	156.10	155.92	155.40	89
2021-04-16	156.56	156.56	156.18	156.27	68
2021-04-15	155.92	156.36	155.90	155.91	260
2021-04-14	156.04	156.36	155.94	154.95	76
2021-04-13	154.02	155.68	154.02	155.27	243
2021-04-12	154.22	154.22	153.76	153.83	664
2021-04-09	153.14	153.32	152.54	153.11	221
2021-04-08	153.02	153.22	152.98	153.20	1,410
2021-04-07	151.70	151.70	151.06	151.75	40,682
2021-04-06	151.24	152.06	151.22	152.06	3,105
2021-04-01	146.94	148.22	146.94	148.34	2,082
2021-03-31	143.84	146.30	143.62	146.28	320
2021-03-30	144.00	144.02	143.56	143.73	1,377
2021-03-29	144.00	144.00	143.36	143.80	500
2021-03-26	142.46	143.06	142.46	143.31	497
2021-03-25	143.38	143.38	141.22	142.40	463
2021-03-24	146.00	146.00	144.44	144.81	741
2021-03-23	145.58	146.14	145.58	146.67	68
2021-03-22	143.98	145.38	143.98	146.66	602
2021-03-19	143.86	144.18	142.44	143.33	274
2021-03-18	145.58	145.58	144.22	145.02	3,582
2021-03-17	144.94	145.04	144.94	145.25	40
2021-03-16	146.50	147.90	146.50	147.49	23
2021-03-15	143.72	144.66	143.72	144.31	655
2021-03-12	143.80	143.80	142.90	143.06	232
2021-03-11	144.06	145.60	144.06	145.51	96,723
2021-03-10	142.30	144.78	141.60	142.88	3,220
2021-03-09	139.20	142.28	139.20	141.79	4,007
2021-03-08	139.00	141.70	138.34	140.76	570
2021-03-05	138.00	140.38	136.78	136.62	910
2021-03-04	141.20	142.10	140.46	141.64	705
2021-03-03	146.80	146.98	143.82	144.45	523
2021-03-02	146.56	148.06	146.56	147.20	2,387
2021-03-01	145.80	147.20	145.68	147.40	431
2021-02-26	143.80	145.44	143.20	144.28	19,044
2021-02-25	148.24	148.50	146.60	146.42	18,813
2021-02-24	147.34	147.34	146.64	146.41	58
2021-02-23	148.42	148.42	144.78	145.37	1,059
2021-02-22	149.76	149.76	148.28	148.55	438
2021-02-19	152.02	152.80	152.00	152.53	250
2021-02-18	151.64	151.64	150.84	151.01	118
2021-02-17	153.22	153.22	152.16	150.83	68
2021-02-16	154.36	154.66	154.30	153.65	956
2021-02-15	154.22	154.22	154.22	154.48	5
2021-02-12	152.68	153.00	152.68	153.18	168
2021-02-11	152.28	152.86	152.28	152.97	89
2021-02-10	153.36	153.98	151.66	151.57	26,208
2021-02-09	152.32	152.42	152.18	152.08	2,909
2021-02-08	152.06	152.54	152.06	152.01	497
2021-02-05	151.36	151.56	151.36	150.54	104
2021-02-04	149.62	149.88	149.62	149.87	208
2021-02-03	151.32	151.32	149.66	149.74	2,404
2021-02-02	148.38	149.70	148.38	149.71	96,484
2021-02-01	144.92	146.06	144.92	146.67	1,041
2021-01-29	144.92	146.62	144.60	144.91	181
2021-01-28	144.92	148.12	143.98	148.01	1,327
2021-01-27	150.96	150.96	149.38	148.33	71
2021-01-26	149.54	150.60	149.54	150.24	2,014
2021-01-25	150.72	150.72	150.24	148.57	96
2021-01-22	148.40	149.24	148.34	148.76	790
2021-01-21	148.98	148.98	148.86	149.02	8,365
2021-01-20	145.82	147.48	145.82	147.57	256
2021-01-19	144.08	144.08	142.78	143.37	49,560
2021-01-18	142.48	142.48	142.48	142.77	850
2021-01-15	143.62	143.78	141.72	143.37	34
2021-01-14	144.92	145.04	144.86	144.93	73
2021-01-13	144.04	144.04	143.90	144.35	11
2021-01-12	144.28	144.36	144.18	143.50	56
2021-01-11	145.36	145.36	144.30	144.73	49
2021-01-08	144.28	144.80	144.28	145.26	8
2021-01-07	141.24	143.44	141.24	143.84	127
2021-01-06	140.26	142.58	139.44	142.11	872
2021-01-05	141.68	141.68	141.06	141.92	673
2021-01-04	144.44	145.00	141.62	141.80	2,197
2020-12-31	143.42	143.42	143.24	143.24	0
2020-12-30	143.38	143.92	143.38	143.42	50
2020-12-29	143.70	143.70	143.48	143.45	96,645
2020-12-24	141.28	141.28	141.15	141.15	0
2020-12-23	141.80	141.86	141.00	141.28	67
2020-12-22	141.16	141.16	141.16	141.28	20
2020-12-21	141.66	141.92	139.42	139.45	1,358
2020-12-18	141.78	142.06	141.66	141.34	26,132
2020-12-17	140.81	141.73	140.81	141.73	0
2020-12-16	140.84	140.84	140.50	140.81	1,838
2020-12-15	139.88	139.88	139.88	139.24	3
2020-12-14	137.12	139.55	137.12	139.55	0
2020-12-11	137.50	137.78	137.50	137.12	30
2020-12-10	137.30	137.80	137.10	138.55	45
2020-12-09	140.44	140.46	140.44	140.31	1,000
2020-12-08	139.96	140.14	139.50	140.15	685
2020-12-07	139.28	140.32	139.28	140.25	227
2020-12-04	139.36	139.86	139.22	139.56	370
2020-12-03	138.94	139.16	138.94	139.11	82
2020-12-02	138.06	138.06	137.16	138.47	387
2020-12-01	137.86	139.24	137.60	138.45	1,460
2020-11-30	136.04	136.90	136.04	135.34	8,929
2020-11-27	135.80	135.80	135.80	136.80	60
2020-11-26	135.84	135.84	135.68	135.81	23
2020-11-25	134.88	135.34	134.72	134.89	153
2020-11-24	131.73	133.80	131.73	133.80	0
2020-11-23	133.14	133.20	132.58	131.73	117
2020-11-20	133.42	133.50	133.34	133.60	96,619
2020-11-19	132.14	133.12	132.14	133.00	1,197
2020-11-18	133.18	133.18	133.18	133.19	5
2020-11-17	133.92	133.92	133.92	133.44	70
2020-11-16	133.56	133.56	133.56	133.58	304
2020-11-13	132.64	132.64	131.91	131.91	0
2020-11-12	132.76	132.76	132.62	132.64	17,241
2020-11-11	129.16	131.60	129.16	131.65	237
2020-11-10	129.48	129.74	129.32	129.92	4,541
2020-11-09	137.34	137.34	133.06	135.75	3,868
2020-11-06	133.28	134.38	132.32	133.95	1,221
2020-11-05	133.98	134.46	133.70	134.32	3,019
2020-11-04	127.06	130.74	127.06	130.79	387
2020-11-03	124.14	126.08	123.90	125.96	62
2020-11-02	124.44	124.66	123.32	123.23	184
2020-10-30	124.02	125.20	123.92	123.50	1,122
2020-10-29	124.44	126.18	124.44	125.92	448
2020-10-28	128.72	128.72	125.09	125.09	15
2020-10-27	128.42	128.64	128.42	128.72	18
2020-10-26	129.13	129.13	127.69	127.69	0
2020-10-23	129.92	130.30	129.92	129.13	202
2020-10-22	129.46	129.46	129.46	129.24	77
2020-10-21	130.50	131.04	129.66	130.01	194
2020-10-20	131.49	131.49	129.72	129.72	14
2020-10-16	132.44	133.16	132.30	132.93	881
2020-10-15	132.02	132.10	130.74	131.65	3,784
2020-10-14	135.12	135.48	134.02	134.25	3,939
2020-10-13	134.36	136.22	134.10	135.36	53,539
2020-10-12	131.14	133.74	131.14	133.74	12,867
2020-10-09	128.88	129.94	128.74	129.91	5,257
2020-10-08	128.82	128.90	128.06	128.42	4,364
2020-10-07	126.24	127.38	126.02	127.34	4,415
2020-10-06	127.24	128.08	127.24	126.82	86
2020-10-05	126.26	127.38	126.08	127.32	1,781
2020-10-02	127.50	127.50	125.70	126.64	315
2020-10-01	128.78	128.78	128.16	128.46	63
2020-09-30	126.37	127.71	126.37	127.71	0
2020-09-29	126.60	126.60	126.60	126.37	233
2020-09-28	125.02	125.58	125.02	125.74	437
2020-09-25	121.32	121.32	121.18	122.76	51
2020-09-24	123.07	123.07	121.55	121.55	0
2020-09-23	124.32	124.32	124.32	123.07	15
2020-09-22	122.00	122.00	122.00	122.45	988
2020-09-21	119.88	119.88	119.24	119.58	850
2020-09-18	123.65	123.65	122.01	122.01	0
2020-09-17	123.80	123.84	121.94	123.65	279
2020-09-16	128.14	128.14	127.22	127.11	296
2020-09-15	126.14	127.40	126.14	127.44	113
2020-09-14	125.14	126.08	124.50	126.16	176
2020-09-11	125.80	125.96	124.28	124.31	653
2020-09-10	126.26	127.96	126.26	126.43	249
2020-09-09	123.64	126.88	123.64	126.43	3,825
2020-09-08	127.89	127.89	125.50	125.50	25
2020-09-07	126.48	128.08	126.48	127.89	8,035
2020-09-04	130.36	130.94	124.64	125.56	593
2020-09-03	138.00	138.00	131.58	131.82	321
2020-09-02	137.86	138.54	136.40	136.40	3,773
2020-09-01	135.68	136.18	135.28	136.11	162
2020-08-28	133.32	133.34	132.94	133.46	101
2020-08-27	133.06	133.94	133.06	133.60	898
2020-08-26	130.92	131.74	130.92	131.95	2,160
2020-08-25	129.96	129.96	129.20	129.77	669
2020-08-24	128.34	128.54	128.34	128.54	0
2020-08-21	127.88	128.52	126.94	128.34	3,400
2020-08-20	125.32	126.54	125.32	126.78	1,293
2020-08-19	126.54	126.70	126.54	126.89	782
2020-08-18	125.94	126.22	125.94	126.22	116
2020-08-17	124.90	125.30	124.90	125.23	840
2020-08-14	124.22	124.70	123.56	124.04	901
2020-08-13	123.52	125.24	123.52	125.02	1,775
2020-08-12	122.16	122.92	122.16	123.62	1,386
2020-08-11	123.60	123.84	122.74	123.07	2,042
2020-08-10	123.70	123.70	123.70	122.35	3
2020-08-07	124.88	124.88	124.62	124.59	996
2020-08-06	123.58	123.58	123.38	123.59	1,845
2020-08-05	123.76	123.78	123.76	123.51	80
2020-08-04	122.44	122.44	122.44	122.70	2
2020-08-03	121.60	122.56	121.60	122.87	1,332
2020-07-31	121.56	121.56	119.84	120.30	235
2020-07-30	118.32	118.32	118.32	118.30	30
2020-07-29	117.66	117.98	117.66	118.30	50
2020-07-28	117.19	118.09	117.19	118.09	0
2020-07-27	117.50	118.08	117.50	117.19	129
2020-07-24	120.39	120.39	117.13	117.13	21
2020-07-23	121.04	121.04	120.44	120.39	373
2020-07-22	120.32	120.32	120.04	120.29	896
2020-07-21	119.93	121.02	119.93	121.02	5,300
2020-07-20	118.20	119.30	118.20	118.11	1,268
2020-07-17	117.64	118.08	117.64	118.11	770
2020-07-16	117.18	117.72	116.64	116.93	1,849
2020-07-15	119.00	119.60	118.38	118.73	674
2020-07-14	118.72	118.72	116.00	117.24	13,483
2020-07-13	119.25	123.18	119.25	123.18	6,278
2020-07-10	118.70	119.40	118.70	119.25	215
2020-07-09	118.68	119.20	117.52	117.90	234
2020-07-08	117.40	117.40	117.40	117.37	4
2020-07-07	117.30	118.02	117.30	118.86	4,485
2020-07-06	116.44	116.44	116.44	117.93	5,556
2020-07-03	115.16	115.16	115.16	114.96	0
2020-07-02	113.51	114.97	113.51	114.97	0
2020-07-01	112.70	113.84	112.70	113.51	1,199
2020-06-30	110.82	110.82	110.82	109.98	23
2020-06-29	109.86	109.86	108.34	110.41	589
2020-06-26	111.78	112.26	109.88	111.12	1,750
2020-06-25	110.76	111.44	110.48	111.40	98
2020-06-24	113.72	113.72	112.66	114.00	157
2020-06-23	113.22	113.54	113.22	114.00	94
2020-06-22	111.24	111.82	111.16	111.80	668
2020-06-19	111.74	112.22	111.74	111.15	106
2020-06-18	111.12	111.12	110.80	111.15	144
2020-06-17	110.90	111.40	110.90	110.25	452
2020-06-16	109.84	111.18	109.74	110.25	3,448
2020-06-15	104.74	107.00	104.70	106.87	4,722
2020-06-12	107.60	109.30	107.04	106.95	1,105
2020-06-11	110.78	110.78	110.16	109.97	90
2020-06-10	111.04	111.78	110.94	111.75	569
2020-06-09	109.88	110.72	109.26	110.72	118
2020-06-08	108.94	109.18	108.68	109.16	912
2020-06-05	107.70	108.62	106.84	108.96	1,735
2020-06-04	107.68	107.68	107.68	107.21	0
2020-06-03	107.64	107.64	107.50	107.56	2
2020-06-02	106.64	107.20	106.36	105.85	714
2020-06-01	106.32	106.40	106.08	106.02	481
2020-05-29	104.66	104.86	104.30	105.40	1,029
2020-05-28	104.52	104.64	104.52	105.40	1,148
2020-05-27	105.08	105.08	102.30	105.16	121
2020-05-26	106.46	106.54	105.32	105.16	2,095
2020-05-22	103.10	103.84	102.86	104.25	72
2020-05-21	104.04	104.04	104.04	104.25	10
2020-05-20	103.66	105.30	103.66	105.39	247
2020-05-19	103.36	104.28	103.36	104.40	395
2020-05-18	102.40	103.72	102.40	103.67	162
2020-05-15	99.13	99.87	99.13	99.87	10
2020-05-14	99.71	100.08	99.68	99.13	70,621
2020-05-13	100.98	100.98	100.98	100.95	0
2020-05-12	103.22	103.66	103.22	103.50	278
2020-05-11	102.80	102.80	102.04	102.89	105
2020-05-07	100.80	101.04	100.76	100.82	282
2020-05-06	100.00	100.38	99.58	100.20	11,912
2020-05-05	98.97	99.60	98.97	99.75	4,596
2020-05-04	95.92	96.20	95.92	97.19	1,100
2020-05-01	97.41	97.42	97.41	97.64	75
2020-04-30	100.96	100.96	100.38	99.18	278,080
2020-04-29	97.12	99.18	97.12	99.18	139
2020-04-28	98.43	98.43	98.43	98.43	0
2020-04-27	98.48	98.48	98.48	98.43	2,971
2020-04-24	95.86	95.86	95.60	95.98	2,769
2020-04-23	96.38	96.38	95.97	97.43	901
2020-04-22	94.59	94.59	94.59	92.98	114
2020-04-21	96.37	96.58	96.23	92.98	50,695
2020-04-20	97.46	97.95	96.88	98.00	7,934
2020-04-17	99.14	99.15	97.32	96.90	51,340
2020-04-16	95.99	96.00	95.99	97.29	12,890
2020-04-15	95.06	95.06	94.72	94.95	100,336
2020-04-14	94.00	94.00	93.97	91.19	93
2020-04-09	91.63	91.63	91.63	91.19	100
2020-04-08	90.60	90.75	90.60	90.75	0
2020-04-07	90.70	90.71	90.70	87.52	9,583
2020-04-06	86.99	87.01	86.99	83.66	425
2020-04-03	83.91	83.91	83.91	83.91	0
2020-04-03	84.32	84.51	84.32	83.66	71
2020-04-02	82.89	82.90	82.89	83.91	815
2020-04-02	82.89	82.90	82.89	84.76	815
2020-04-01	88.44	84.76	84.76	84.76	0
2020-04-01	88.44	88.44	88.44	88.44	0
2020-03-31	87.88	87.88	87.17	86.88	97,823
2020-03-30	84.06	84.06	84.06	84.35	848
2020-03-27	85.06	85.06	84.94	85.95	2,426
2020-03-26	81.58	85.22	81.58	84.34	49
2020-03-25	85.85	85.86	85.85	83.29	6,145
2020-03-24	81.40	81.41	81.40	76.80	84,960
2020-03-23	79.57	79.57	79.57	79.57	0
2020-03-20	80.89	80.89	80.89	80.89	0
2020-03-19	79.32	79.32	79.32	79.32	0
2020-03-18	82.09	82.09	82.09	82.09	0
2020-03-17	82.33	82.33	82.33	82.33	158
2020-03-16	82.40	82.40	79.65	81.94	43,991
2020-03-12	90.01	90.01	90.01	90.01	0
2020-03-11	90.66	90.66	90.49	89.51	372
2020-03-10	90.72	91.97	90.31	90.42	890
2020-03-09	90.18	90.19	87.38	93.80	732
2020-03-06	95.06	95.06	92.61	93.80	4,377
2020-03-05	97.79	97.88	97.58	97.15	2,665
2020-03-04	96.56	96.56	96.56	96.63	84
2020-03-03	97.84	97.84	97.84	96.04	49,838
2020-03-02	95.91	96.19	93.51	92.42	74,125
2020-02-28	91.84	91.84	90.70	95.90	48,852
2020-02-27	96.98	96.98	96.98	99.85	2
2020-02-26	98.81	99.16	98.81	99.49	173
2020-02-25	101.48	101.48	101.12	101.15	246
2020-02-24	101.76	101.76	101.36	105.51	12
2020-02-21	105.00	105.00	105.00	105.51	20
2020-02-20	107.58	107.66	107.44	106.43	106
2020-02-19	107.10	107.56	107.02	107.80	171
2020-02-18	105.84	105.84	105.72	106.21	258
2020-02-17	107.16	107.16	107.16	107.05	144
2020-02-14	106.64	106.78	106.58	106.70	762
2020-02-13	105.94	106.48	105.02	106.52	14,440
2020-02-12	105.80	106.04	105.80	106.36	4,722
2020-02-11	106.12	106.12	105.82	106.23	151
2020-02-10	104.26	104.28	104.08	104.87	76
2020-02-07	104.58	104.58	104.18	104.59	48,327
2020-02-06	104.62	104.62	103.86	104.53	499
2020-02-05	103.32	104.68	103.32	103.66	682
2020-02-04	101.66	102.22	101.66	103.00	533
2020-02-03	100.46	100.46	100.06	101.11	215
2020-01-31	101.16	101.72	101.16	100.32	111
2020-01-30	100.32	100.52	100.28	100.32	58
2020-01-29	101.04	101.04	101.04	100.95	55
2020-01-28	99.96	99.96	99.96	100.57	53
2020-01-27	99.95	99.95	99.95	99.13	1
2020-01-24	102.58	102.64	102.14	102.11	1,361
2020-01-23	101.82	101.82	101.82	101.49	128
2020-01-22	102.04	102.04	102.04	102.09	51
2020-01-21	101.10	101.66	100.84	101.66	1,677
2020-01-20	101.44	101.60	101.34	101.38	788
2020-01-17	101.10	101.28	101.10	101.07	435
2020-01-16	100.38	100.38	100.38	100.48	28
2020-01-15	100.02	100.46	100.02	100.39	525
2020-01-14	100.03	100.25	100.03	100.25	0
2020-01-13	99.90	100.00	99.90	100.03	84
2020-01-10	100.10	100.12	99.80	99.70	96
2020-01-09	99.46	99.60	99.46	99.46	785
2020-01-08	97.69	98.15	97.69	98.29	415
2020-01-07	98.18	98.24	98.17	98.12	871
2020-01-06	96.54	97.50	96.54	97.54	4,319
2020-01-03	96.71	97.49	96.71	97.51	48,415
2020-01-02	97.22	97.66	97.22	97.59	56,822
2019-12-31	96.55	96.55	96.48	96.48	0
2019-12-30	97.45	97.45	96.55	96.55	0
2019-12-27	97.50	97.85	97.41	97.45	1,477
2019-12-24	96.33	96.33	96.33	96.44	55
2019-12-23	96.61	96.61	96.42	96.42	4
2019-12-20	95.70	95.99	95.70	96.09	297
2019-12-19	95.27	95.47	95.27	95.47	0
2019-12-18	95.07	95.26	95.07	95.27	856
2019-12-17	94.95	95.06	94.94	94.99	2,410
2019-12-16	94.35	95.05	94.35	94.95	170
2019-12-13	94.14	94.14	94.14	93.79	15
2019-12-12	93.18	93.51	93.11	93.37	722
2019-12-11	92.84	92.86	92.84	92.85	783
2019-12-10	92.64	92.78	92.01	92.75	67
2019-12-09	92.82	92.91	92.82	92.91	0
2019-12-06	92.20	92.20	92.20	91.78	68
2019-12-05	92.02	92.02	92.02	91.97	222
2019-12-04	90.97	91.96	90.97	91.97	23,449
2019-12-03	91.60	91.64	90.70	90.69	2,364
2019-12-02	93.45	93.50	91.70	91.75	3,638
2019-11-29	93.12	93.28	93.12	93.28	2,154
2019-11-28	93.34	93.40	93.34	93.40	0
2019-11-27	93.15	93.15	93.15	93.34	48,038
2019-11-26	92.52	92.82	92.52	92.82	48,000
2019-11-25	91.96	91.96	91.83	92.52	45
2019-11-22	91.79	91.79	91.58	91.31	303
2019-11-21	91.46	91.54	91.45	91.40	1,806
2019-11-20	91.79	92.15	91.75	92.17	421
2019-11-19	92.29	92.63	92.29	92.23	666
2019-11-18	92.16	92.16	91.87	91.92	424
2019-11-15	91.93	91.93	91.93	92.00	91
2019-11-14	91.32	91.32	91.32	91.19	65
2019-11-13	91.32	91.32	91.32	91.36	89
2019-11-12	90.98	91.72	90.98	91.72	0
2019-11-11	90.84	90.84	90.84	90.98	71
2019-11-08	91.30	91.30	90.86	90.97	108
2019-11-07	91.18	91.45	91.18	91.40	118
2019-11-06	90.90	91.01	90.57	90.54	2,468
2019-11-05	90.99	90.99	90.99	90.87	120
2019-11-04	89.85	90.74	89.85	90.74	0
2019-11-01	89.71	89.93	89.71	89.85	503
2019-10-31	89.75	89.75	89.11	89.22	106
2019-10-30	89.10	89.13	88.83	89.01	1,285
2019-10-29	89.58	89.58	89.45	89.64	267
2019-10-28	89.03	89.69	89.03	89.64	172
2019-10-25	87.73	88.68	87.67	88.71	154
2019-10-24	87.59	87.88	87.52	87.98	2,170
2019-10-23	86.88	87.12	86.66	87.22	5,513
2019-10-22	88.06	88.06	88.04	87.65	120
2019-10-21	87.34	87.34	87.26	87.66	313
2019-10-18	87.71	87.71	87.44	87.38	52
2019-10-17	87.66	88.23	87.66	87.78	6,660
2019-10-16	87.74	87.74	87.61	87.60	272
2019-10-15	87.13	87.22	86.92	86.85	238
2019-10-14	87.15	87.15	86.85	86.85	0
2019-10-11	86.13	86.73	86.12	87.15	1,220
2019-10-10	84.76	85.91	84.76	85.91	0
2019-10-09	84.73	84.86	84.73	84.76	64
2019-10-08	85.35	85.39	84.77	84.44	2,119
2019-10-07	85.22	85.79	85.22	85.79	0
2019-10-04	84.24	85.16	84.24	85.22	3,535
2019-10-03	83.65	83.65	83.17	83.88	4,468
2019-10-02	83.92	83.92	83.92	85.61	37
2019-10-01	86.08	86.08	85.49	85.61	58
2019-09-30	85.30	85.46	85.12	85.57	1,475
2019-09-27	86.14	86.14	86.09	85.92	1,163
2019-09-26	85.98	86.42	85.72	85.49	34
2019-09-25	84.82	85.60	84.82	85.52	1,346
2019-09-24	86.81	86.81	86.81	86.32	6,404
2019-09-23	87.15	87.15	86.44	86.44	0
2019-09-20	87.76	87.76	87.15	87.15	0
2019-09-19	87.02	87.76	87.02	87.76	0
2019-09-18	86.82	87.02	86.82	87.02	0
2019-09-17	86.65	86.66	86.65	86.82	285
2019-09-16	86.90	86.90	86.90	86.87	38
2019-09-13	87.65	87.65	87.65	87.42	150
2019-09-12	87.52	87.96	87.52	87.83	7,204
2019-09-11	86.44	86.44	86.44	86.88	150
2019-09-10	86.36	86.36	85.75	85.71	1,326
2019-09-09	86.89	86.96	86.89	86.96	0
2019-09-06	86.84	86.89	86.84	86.89	0
2019-09-05	86.31	86.31	86.28	86.84	54
2019-09-04	85.26	85.32	85.20	84.93	5,303
2019-09-03	84.07	84.54	84.07	84.23	128
2019-09-02	84.61	84.61	84.61	84.61	0
2019-08-30	85.13	85.13	85.13	85.13	0
2019-08-29	83.64	84.85	83.64	83.81	393
2019-08-28	83.53	83.56	83.37	83.81	1,167
2019-08-27	83.61	84.29	83.38	83.60	18,985
2019-08-23	84.64	84.64	84.64	84.84	3
2019-08-22	85.39	85.39	84.70	84.84	1,492
2019-08-21	85.00	85.57	85.00	85.57	25
2019-08-20	85.29	85.29	85.00	85.28	160
2019-08-19	84.86	84.97	84.64	85.35	8,059
2019-08-16	83.25	83.56	83.16	83.94	13,240
2019-08-15	83.01	83.08	82.25	82.66	1,267
2019-08-14	85.17	85.17	84.11	83.30	762,303
2019-08-13	83.90	85.04	83.90	85.04	0
2019-08-12	84.89	84.89	84.89	83.90	10
2019-08-09	84.86	84.86	84.73	83.90	2,205
2019-08-08	83.45	84.20	83.45	84.56	1,223
2019-08-07	83.15	83.15	82.36	82.68	3,021
2019-08-06	82.31	82.31	82.06	82.40	26
2019-08-05	84.71	84.71	82.48	82.48	0
2019-08-02	85.71	85.71	85.38	84.71	212
2019-08-01	87.98	88.29	87.98	88.29	0
2019-07-31	88.13	88.13	88.09	87.98	232
2019-07-30	88.10	88.10	87.76	87.81	109
2019-07-29	87.96	87.96	87.86	87.98	1,149
2019-07-26	87.84	88.29	87.84	88.38	99
2019-07-25	88.38	88.49	87.78	87.75	1,188
2019-07-24	87.47	88.02	87.47	87.91	612
2019-07-23	87.45	87.57	87.43	87.37	231
2019-07-22	86.58	86.92	86.58	87.00	48
2019-07-19	87.49	87.49	87.46	87.35	48
2019-07-18	86.48	86.90	86.48	86.56	77
2019-07-17	87.71	87.71	87.38	87.36	1,236
2019-07-16	87.98	88.06	87.86	87.71	771,344
2019-07-15	87.79	87.79	87.79	87.81	25
2019-07-12	87.35	87.39	87.35	87.51	52,642
2019-07-11	86.91	87.57	86.91	87.57	0
2019-07-10	86.63	87.02	86.63	86.91	1,111
2019-07-09	85.45	85.53	85.45	86.15	2,779
2019-07-08	86.13	86.13	85.87	85.87	0
2019-07-05	86.14	86.18	86.14	86.13	32
2019-07-04	86.47	87.01	86.47	87.01	0
2019-07-03	86.26	86.47	86.26	86.47	622
2019-07-02	85.82	85.82	85.82	85.78	827
2019-07-01	85.77	85.82	85.77	85.77	2,402
2019-06-28	84.35	84.49	84.35	84.49	0
2019-06-27	84.74	84.77	84.74	84.35	24
2019-06-26	84.41	84.41	84.40	84.55	147
2019-06-25	84.89	84.89	84.77	84.56	3,603
2019-06-24	85.48	85.50	85.45	85.41	7,702
2019-06-21	85.27	85.47	85.26	85.17	3,333
2019-06-20	85.61	85.61	85.61	85.17	1,101
2019-06-19	84.42	84.43	84.36	84.22	3,756
2019-06-18	83.99	84.77	83.99	84.64	102
2019-06-17	82.52	83.11	82.52	83.11	0
2019-06-14	82.43	82.43	82.43	82.52	10
2019-06-13	82.72	82.72	82.72	82.81	1,100
2019-06-12	82.51	82.51	82.51	82.51	3
2019-06-11	83.50	83.50	83.06	83.08	9,356
2019-06-10	81.83	83.32	81.83	83.32	0
2019-06-07	79.92	81.83	79.92	81.83	0
2019-06-06	79.98	79.98	79.98	79.92	15
2019-06-05	79.19	79.19	79.06	79.44	6
2019-06-04	78.14	78.62	78.14	78.62	0
2019-06-03	78.14	78.14	77.95	78.14	112
2019-05-31	78.84	78.84	78.84	79.85	2
2019-05-30	79.45	79.85	79.45	79.85	0
2019-05-29	80.75	80.75	79.45	79.45	0
2019-05-28	81.03	81.03	81.03	80.75	4
2019-05-24	81.05	81.05	80.86	80.69	337
2019-05-23	80.84	80.84	80.60	80.69	1,899
2019-05-22	81.64	82.26	81.64	82.09	122
2019-05-21	81.59	82.26	81.59	82.26	0
2019-05-20	82.99	82.99	81.56	81.59	1,314
2019-05-17	83.30	83.80	83.30	83.67	197
2019-05-16	82.67	83.88	82.67	83.88	0
2019-05-15	82.06	82.35	81.53	82.67	12,254
2019-05-14	81.13	81.73	81.13	81.78	1,899
2019-05-13	82.05	82.05	80.87	80.96	5,361
2019-05-10	83.00	83.00	83.00	82.12	25
2019-05-09	83.32	83.56	82.50	82.52	2,385
2019-05-08	84.00	84.00	84.00	84.42	1,033
2019-05-07	85.66	85.66	85.66	84.46	12

Share	Price	Volume
Zytronic (ZYT)	57.50	0
Zotefoams (ZTF)	432.00	0
Zephyr Energy (ZPHR)	5.20	0
Zoo Digital (ZOO)	56.00	0
Zinnwald Lithium (ZNWD)	7.25	0