Axis Bank Regs Share History

Axis Bank Regs Share Price history. The following table shows end-of-day data AXB historical share prices for Axis Bank Regs, 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.

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

Date	Open	High	Low	Close	Volume
2024-05-03	69.00	69.20	68.40	68.60	49,031
2024-05-02	69.60	70.00	69.20	69.60	70,318
2024-05-01	69.80	70.20	69.60	70.00	10,506
2024-04-30	70.20	71.20	69.80	70.00	12,995
2024-04-29	69.60	70.40	69.40	70.20	9,817
2024-04-26	68.60	68.80	68.40	68.40	9,388
2024-04-25	67.20	68.60	67.20	68.40	33,830
2024-04-24	64.40	67.20	64.20	65.00	49,713
2024-04-23	63.80	64.20	63.60	64.00	37,933
2024-04-22	63.20	64.00	63.20	63.80	209,547
2024-04-19	60.60	62.40	60.40	61.80	32,867
2024-04-18	62.80	62.80	61.60	61.60	8,838
2024-04-17	63.60	63.80	63.40	63.60	15,355
2024-04-16	63.40	63.80	63.20	63.60	23,596
2024-04-15	64.20	64.40	63.60	63.60	10,535
2024-04-12	65.20	65.20	64.20	64.20	144,918
2024-04-11	65.00	65.20	64.80	64.80	16,309
2024-04-10	65.40	65.60	64.60	65.00	10,999
2024-04-09	65.40	65.40	64.60	65.00	24,648
2024-04-08	64.80	65.20	64.60	64.60	20,095
2024-04-05	63.40	64.20	63.40	64.00	1,870
2024-04-04	64.20	64.40	63.60	64.40	36,597
2024-04-03	64.00	64.20	63.60	64.00	8,947
2024-04-02	62.60	63.40	62.40	62.40	41,837
2024-04-01	63.30	63.30	63.30	63.30	0
2024-03-29	63.30	63.30	63.30	63.30	0
2024-03-28	63.00	63.40	62.90	63.30	18,473
2024-03-27	63.10	63.50	62.90	63.20	27,098
2024-03-26	62.60	63.00	62.40	62.50	7,201
2024-03-25	61.90	62.20	61.90	62.20	8,077
2024-03-22	62.20	62.40	61.80	62.20	41,067
2024-03-21	62.30	62.70	62.00	62.50	13,050
2024-03-20	63.10	63.20	62.20	62.20	2,953
2024-03-19	63.20	63.40	62.80	63.20	79,249
2024-03-18	64.20	64.20	63.80	63.90	34,703
2024-03-15	63.50	63.80	63.00	63.00	35,515
2024-03-14	65.10	65.10	63.90	63.90	15,848
2024-03-13	65.10	65.70	64.90	64.90	110,092
2024-03-12	66.80	67.00	66.50	66.60	16,384
2024-03-11	67.00	67.30	66.70	66.70	18,489
2024-03-08	67.50	67.90	67.50	67.80	6,387
2024-03-07	67.50	67.70	67.20	67.70	54,555
2024-03-06	67.80	68.10	67.50	68.00	169,975
2024-03-05	66.70	67.00	66.20	66.80	129,243
2024-03-04	66.50	67.10	66.50	67.10	11,752
2024-03-01	65.90	66.60	65.80	66.60	14,879
2024-02-29	64.50	65.20	64.30	65.20	30,630
2024-02-28	64.60	64.80	64.30	64.50	19,327
2024-02-27	65.50	65.50	65.00	65.20	27,811
2024-02-26	65.70	65.70	65.20	65.40	395,955
2024-02-23	66.40	66.80	66.10	66.10	11,581
2024-02-22	65.70	66.90	65.70	66.50	9,833
2024-02-21	65.40	65.80	65.40	65.80	22,970
2024-02-20	65.70	66.10	65.40	66.00	13,628
2024-02-19	64.80	64.80	64.50	64.70	7,435
2024-02-16	64.60	65.20	64.60	65.00	37,884
2024-02-15	65.50	65.60	64.90	65.10	55,029
2024-02-14	65.30	66.70	65.30	66.60	20,585
2024-02-13	64.70	65.10	64.30	64.30	10,735
2024-02-12	63.20	63.60	63.10	63.40	8,997
2024-02-09	63.50	64.40	63.50	63.80	30,654
2024-02-08	63.40	63.70	62.80	62.90	23,013
2024-02-07	64.30	65.00	64.30	65.00	11,088
2024-02-06	64.20	64.20	63.80	64.00	43,165
2024-02-05	64.70	64.80	64.30	64.40	17,690
2024-02-02	65.30	65.50	64.70	65.00	18,427
2024-02-01	65.00	66.10	65.00	65.70	10,815
2024-01-31	65.50	65.70	64.40	64.60	34,914
2024-01-30	64.10	64.20	63.50	63.70	29,058
2024-01-29	63.70	64.60	63.70	64.60	22,596
2024-01-26	63.00	63.70	63.00	63.60	6,681
2024-01-25	62.40	63.90	62.40	63.60	13,961
2024-01-24	63.50	64.60	62.60	64.40	65,051
2024-01-23	65.60	67.30	65.00	66.00	43,360
2024-01-22	67.30	68.20	67.30	68.00	2,356
2024-01-19	67.10	68.10	67.10	67.80	89,333
2024-01-18	66.20	66.70	66.00	66.40	28,553
2024-01-17	65.90	66.00	64.60	64.90	68,759
2024-01-16	68.10	68.20	67.30	67.40	19,569
2024-01-15	67.90	68.30	67.80	68.20	49,285
2024-01-12	68.50	68.80	67.90	68.30	35,381
2024-01-11	67.80	69.20	67.50	68.10	502,039
2024-01-10	66.40	67.50	66.40	67.30	43,968
2024-01-09	67.90	68.30	66.70	67.30	29,158
2024-01-08	68.00	68.10	67.40	67.80	13,734
2024-01-05	67.70	68.70	67.60	68.70	6,824
2024-01-04	67.60	67.70	67.20	67.40	5,345
2024-01-03	65.80	66.20	65.80	66.10	1,646
2024-01-02	64.90	65.60	64.90	65.10	14,944
2024-01-01	65.90	65.90	65.90	65.90	0
2023-12-29	66.20	66.30	65.90	65.90	21,287
2023-12-28	66.70	66.70	66.40	66.40	8,422
2023-12-27	65.90	66.90	65.60	66.40	8,785
2023-12-26	65.90	65.90	65.90	65.90	0
2023-12-25	65.90	65.90	65.90	65.90	0
2023-12-22	66.00	66.00	65.60	65.90	10,498
2023-12-21	65.40	66.40	64.80	66.40	16,028
2023-12-20	66.60	67.00	66.30	66.40	14,024
2023-12-19	67.10	67.80	67.10	67.70	8,151
2023-12-18	67.00	67.20	66.50	66.50	9,204
2023-12-15	67.40	67.50	67.00	67.30	16,361
2023-12-14	67.50	67.70	67.10	67.20	46,782
2023-12-13	67.00	67.40	67.00	67.10	6,029
2023-12-12	67.70	68.30	67.00	67.40	16,272
2023-12-11	67.30	67.50	67.00	67.20	2,095
2023-12-08	67.10	68.60	67.10	68.40	24,857
2023-12-07	67.60	67.80	67.30	67.70	131,618
2023-12-06	67.80	67.80	67.20	67.50	12,442
2023-12-05	67.80	68.30	67.80	68.30	10,209
2023-12-04	66.60	68.00	66.50	67.70	38,056
2023-12-01	65.70	66.00	65.70	66.00	5,448
2023-11-30	63.30	64.40	63.30	64.10	13,366
2023-11-29	62.70	63.80	62.50	63.20	11,597
2023-11-28	60.80	61.70	60.80	61.70	197,453
2023-11-27	60.40	60.50	60.20	60.20	3,994
2023-11-24	60.30	60.80	60.30	60.60	4,283
2023-11-23	59.70	59.70	59.70	59.70	357
2023-11-22	59.50	59.70	59.50	59.70	77,511
2023-11-21	59.60	59.80	59.00	59.20	27,927
2023-11-20	59.40	59.70	59.10	59.10	24,746
2023-11-17	60.00	60.00	59.40	59.80	96,030
2023-11-16	62.10	62.40	61.40	61.40	29,159
2023-11-15	62.20	63.10	62.20	62.90	29,666
2023-11-14	61.00	62.10	61.00	61.70	17,659
2023-11-13	61.30	61.50	61.00	61.10	12,051
2023-11-10	61.20	62.00	61.20	61.50	28,783
2023-11-09	61.30	61.30	61.00	61.00	4,421
2023-11-08	61.00	61.30	60.80	60.80	33,913
2023-11-07	60.40	61.10	60.40	60.80	2,477
2023-11-06	60.70	60.80	60.40	60.40	23,009
2023-11-03	59.00	60.00	59.00	59.90	21,663
2023-11-02	58.30	59.20	58.30	58.80	24,486
2023-11-01	58.10	58.30	58.00	58.00	11,172
2023-10-31	58.80	59.00	58.00	58.20	41,895
2023-10-30	59.00	59.30	59.00	59.40	783
2023-10-27	59.00	59.90	58.90	59.40	10,304
2023-10-26	58.40	58.50	57.50	58.10	32,172
2023-10-25	57.80	58.00	55.70	57.10	17,963
2023-10-24	58.00	58.10	57.80	57.80	48,658
2023-10-23	58.30	58.50	58.00	58.30	2,493
2023-10-20	58.70	59.00	58.70	58.70	3,050
2023-10-19	59.70	59.70	59.30	59.40	14,322
2023-10-18	59.90	59.90	59.30	59.40	3,389
2023-10-17	60.50	60.70	60.20	60.70	6,603
2023-10-16	60.50	60.70	60.30	60.30	13,609
2023-10-13	59.60	60.00	59.50	59.70	8,933
2023-10-12	61.50	61.50	61.30	61.30	8,052
2023-10-11	61.00	61.80	61.00	61.50	10,231
2023-10-10	60.50	61.40	60.50	61.40	3,461
2023-10-09	59.90	63.90	59.80	59.80	5,052
2023-10-06	60.50	60.60	60.30	60.40	13,868
2023-10-05	60.20	60.40	60.20	60.30	7,760
2023-10-04	59.70	60.30	59.50	59.70	22,183
2023-10-03	62.40	62.50	62.20	62.50	14,430
2023-10-02	62.60	62.60	62.10	62.10	1,968
2023-09-29	62.20	62.80	62.10	62.70	81,838
2023-09-28	61.50	61.80	61.50	61.80	1,881
2023-09-27	61.10	61.80	61.10	61.60	7,236
2023-09-26	61.00	61.00	60.60	60.60	4,564
2023-09-25	60.90	61.30	60.90	61.00	2,110
2023-09-22	61.40	61.70	61.00	61.40	12,026
2023-09-21	60.80	61.10	60.50	60.50	18,402
2023-09-20	61.90	61.90	61.50	61.70	55,378
2023-09-19	61.20	61.30	60.80	61.10	3,173
2023-09-18	61.40	61.40	61.10	61.20	3,370
2023-09-15	61.40	61.90	61.20	61.20	3,580
2023-09-14	61.30	61.50	60.90	61.10	9,019
2023-09-13	61.00	61.10	60.80	61.00	2,839
2023-09-12	60.60	60.60	60.00	60.50	23,443
2023-09-11	59.80	60.60	59.80	60.60	2,653
2023-09-08	58.90	59.20	58.80	59.10	15,656
2023-09-07	58.30	59.00	58.00	58.80	35,608
2023-09-06	58.50	58.50	57.90	58.20	10,893
2023-09-05	59.20	59.20	58.90	59.00	1,474
2023-09-04	59.70	59.70	59.30	59.40	7,200
2023-09-01	59.10	60.10	59.10	59.80	8,979
2023-08-31	59.20	59.20	58.60	58.80	13,982
2023-08-30	60.00	60.10	59.30	59.90	6,849
2023-08-29	59.40	59.50	59.10	59.30	5,890
2023-08-28	59.00	59.00	59.00	59.00	0
2023-08-25	59.30	59.60	58.90	59.00	9,686
2023-08-24	59.50	59.90	59.10	59.10	12,399
2023-08-23	58.40	59.40	58.40	59.10	13,599
2023-08-22	57.40	57.60	57.20	57.20	4,344
2023-08-21	57.10	57.30	57.00	57.00	146,142
2023-08-18	56.50	56.80	56.50	56.80	7,353
2023-08-17	56.50	56.60	56.30	56.40	11,196
2023-08-16	56.00	56.30	55.90	56.20	2,573
2023-08-15	56.40	56.40	56.00	56.00	1,027
2023-08-14	56.20	56.60	56.20	56.30	2,949
2023-08-11	56.70	57.00	56.40	56.40	15,222
2023-08-10	56.90	57.10	56.60	56.80	40,523
2023-08-09	57.00	57.70	57.00	57.10	468
2023-08-08	58.00	58.00	57.10	57.40	13,834
2023-08-07	57.60	58.00	57.30	57.80	9,809
2023-08-04	57.70	57.90	57.50	57.80	2,740
2023-08-03	56.90	61.80	56.90	57.30	6,931
2023-08-02	57.90	61.90	57.00	57.20	17,583
2023-08-01	58.30	59.30	58.30	59.30	4,772
2023-07-31	57.90	59.20	57.90	58.50	9,095
2023-07-28	57.80	58.20	57.70	58.10	10,459
2023-07-27	59.20	59.20	58.40	58.60	24,103
2023-07-26	59.20	60.80	59.10	60.30	18,132
2023-07-25	58.50	59.10	58.50	59.10	7,286
2023-07-24	59.00	59.60	59.00	59.60	3,414
2023-07-21	59.00	59.40	59.00	59.40	9,903
2023-07-20	58.30	59.50	58.30	59.20	11,488
2023-07-19	58.70	58.70	58.40	58.60	10,024
2023-07-18	58.70	58.70	58.30	58.40	6,905
2023-07-17	57.90	59.00	57.90	58.70	28,682
2023-07-14	57.90	58.20	57.70	58.20	11,435
2023-07-13	58.50	58.50	58.10	58.50	13,071
2023-07-12	57.90	58.20	57.60	58.10	9,076
2023-07-11	58.50	58.50	57.70	57.70	40,062
2023-07-10	58.70	58.80	58.20	58.20	1,901
2023-07-07	59.00	59.40	59.00	59.40	19,535
2023-07-06	58.90	59.50	58.90	59.30	5,340
2023-07-05	59.00	59.00	58.50	58.90	8,910
2023-07-04	59.20	59.30	59.10	59.30	499
2023-07-03	59.80	60.00	59.50	59.60	43,167
2023-06-30	59.60	60.00	59.60	59.70	2,671
2023-06-29	59.40	59.80	59.40	59.80	1,372
2023-06-28	59.30	59.50	59.30	59.40	12,822
2023-06-27	59.20	59.40	59.00	59.10	23,415
2023-06-26	58.40	58.60	58.40	58.60	136,862
2023-06-23	58.60	58.60	58.20	58.20	68,665
2023-06-22	59.10	59.10	58.80	58.90	74,818
2023-06-21	59.00	59.00	58.80	58.80	2,224
2023-06-20	59.00	59.40	59.00	59.40	77,652
2023-06-19	58.90	59.00	58.70	59.00	489
2023-06-16	59.50	61.20	59.50	59.50	29,143
2023-06-15	58.90	59.20	58.80	58.80	2,595
2023-06-14	59.30	59.50	59.20	59.30	2,404
2023-06-13	59.40	59.70	59.30	59.70	2,441
2023-06-12	58.90	58.90	58.30	58.50	30,880
2023-06-09	58.90	59.10	58.80	59.10	1,015
2023-06-08	58.30	58.60	58.10	58.30	2,961
2023-06-07	59.10	59.10	58.70	58.70	97,736
2023-06-06	58.20	58.70	58.20	58.70	13,160
2023-06-05	57.40	57.80	57.40	57.40	10,346
2023-06-02	55.90	56.70	55.90	56.50	7,076
2023-06-01	56.00	56.10	55.60	56.10	3,374
2023-05-31	55.50	55.50	54.90	55.10	122,685
2023-05-30	55.80	56.80	55.80	56.50	28,702
2023-05-29	56.10	56.10	56.10	56.10	0
2023-05-26	55.30	56.10	55.30	56.10	134,684
2023-05-25	55.10	55.20	55.00	55.00	344,731
2023-05-24	55.10	55.20	54.80	55.20	2,216
2023-05-23	55.00	55.30	54.90	55.00	17,932
2023-05-22	55.00	55.00	54.80	54.80	1,816
2023-05-19	54.90	55.60	54.90	55.60	4,192
2023-05-18	55.40	55.40	54.70	55.00	5,987
2023-05-17	54.90	55.30	54.70	54.80	12,320
2023-05-16	55.30	55.60	55.10	55.10	16,063
2023-05-15	55.00	55.40	55.00	55.30	12,631
2023-05-12	54.80	55.10	54.70	54.80	6,766
2023-05-11	54.40	54.40	54.20	54.30	7,427
2023-05-10	54.00	54.30	53.70	54.30	2,104
2023-05-09	53.90	54.00	53.20	53.40	35,376
2023-05-08	53.00	53.00	53.00	53.00	0
2023-05-05	53.30	53.70	52.70	53.00	8,486
2023-05-04	52.60	53.20	52.60	53.10	30,574
2023-05-03	52.50	52.70	52.40	52.40	279
2023-05-02	53.40	53.40	52.50	52.50	25,159
2023-05-01	52.80	52.80	52.80	52.80	0
2023-04-28	52.40	52.80	52.40	52.80	1,906
2023-04-27	54.10	54.20	53.50	53.80	16,831
2023-04-26	53.90	54.50	53.90	54.10	36,319
2023-04-25	53.90	54.00	53.20	53.20	24,479
2023-04-24	52.90	53.70	52.90	53.40	1,452
2023-04-21	52.40	52.60	52.10	52.60	3,920
2023-04-20	52.60	53.00	52.40	52.50	1,008
2023-04-19	52.40	53.00	52.30	52.60	1,406
2023-04-18	52.80	52.80	52.40	52.60	131
2023-04-17	52.80	52.80	52.60	52.60	442
2023-04-14	53.00	53.00	52.90	52.90	241
2023-04-13	51.60	52.90	51.60	52.70	66,439
2023-04-12	51.50	51.80	51.50	51.80	683
2023-04-11	51.40	51.70	51.40	51.70	3,163
2023-04-10	52.00	52.00	52.00	52.00	0
2023-04-07	52.00	52.00	52.00	52.00	0
2023-04-06	52.30	52.30	52.00	52.00	328
2023-04-05	52.20	52.50	52.20	52.40	16,004
2023-04-04	52.40	52.40	52.20	52.30	6,892
2023-04-03	52.00	52.40	52.00	52.40	1,746
2023-03-31	52.10	52.10	51.60	51.80	15,980
2023-03-30	51.50	51.50	51.30	51.40	1,111
2023-03-29	50.60	51.60	50.50	51.60	3,904
2023-03-28	50.50	50.90	50.40	50.60	3,571
2023-03-27	50.70	50.70	50.40	50.70	2,094
2023-03-24	51.60	51.60	50.60	50.90	11,599
2023-03-23	51.60	52.10	51.50	52.10	7,695
2023-03-22	51.60	51.80	51.40	51.60	8,006
2023-03-21	50.90	51.80	50.90	51.50	5,341
2023-03-20	49.85	51.00	49.85	50.80	3,182
2023-03-17	50.00	50.70	50.00	50.70	2,458
2023-03-16	49.85	50.30	49.85	50.20	3,188
2023-03-15	49.80	49.80	48.45	48.60	2,191
2023-03-14	50.80	51.20	50.80	51.20	5,634
2023-03-13	51.00	51.00	50.20	50.60	6,306
2023-03-10	51.50	51.80	51.20	51.60	23,356
2023-03-09	52.90	53.10	52.50	52.60	5,660
2023-03-08	52.00	52.60	51.90	52.30	2,675
2023-03-07	52.60	52.60	52.00	52.00	7,606
2023-03-06	52.40	52.80	52.40	52.70	16,923
2023-03-03	51.60	52.20	51.60	51.80	10,747
2023-03-02	50.80	51.30	50.70	51.20	35,023
2023-03-01	51.80	52.20	51.60	51.60	41,034
2023-02-28	50.80	51.00	50.60	50.60	2,713
2023-02-27	51.20	51.70	51.10	51.30	2,254
2023-02-24	50.90	51.10	50.80	50.80	4,226
2023-02-23	50.40	51.00	50.40	51.00	1,989
2023-02-22	50.20	50.40	49.95	49.95	6,753
2023-02-21	50.60	50.70	50.40	50.70	661
2023-02-20	51.10	51.10	50.70	50.70	621
2023-02-17	51.30	51.40	51.30	51.40	1,085
2023-02-16	52.00	52.20	51.90	52.10	624
2023-02-15	52.00	52.30	52.00	52.30	1,462
2023-02-14	51.90	52.40	51.80	52.20	14,496
2023-02-13	51.50	51.90	51.40	51.60	17,032
2023-02-10	52.10	52.60	52.10	52.60	19,522
2023-02-09	52.50	52.50	52.50	52.50	2,619
2023-02-08	52.20	52.80	52.20	52.30	11,306
2023-02-07	52.50	53.00	52.20	52.20	14,147
2023-02-06	53.10	53.20	52.80	52.90	32,083
2023-02-03	52.30	53.50	52.30	52.70	119,570
2023-02-02	52.10	52.80	52.10	52.70	6,771
2023-02-01	53.50	53.50	51.70	52.30	7,350
2023-01-31	52.60	53.40	52.50	53.30	37,417
2023-01-30	52.40	53.70	52.10	53.40	88,927
2023-01-27	53.20	53.50	52.80	53.00	137,538
2023-01-26	54.90	55.10	54.40	54.50	7,056
2023-01-25	54.90	55.00	54.50	54.70	140,408
2023-01-24	56.10	56.10	55.60	55.70	63,350
2023-01-23	57.10	58.80	56.80	58.30	6,411
2023-01-20	57.40	57.70	57.40	57.50	2,594
2023-01-19	56.70	57.00	56.70	56.90	514
2023-01-18	56.70	57.00	56.70	56.90	132,973
2023-01-17	55.70	56.40	55.60	56.30	154,060
2023-01-16	56.20	56.20	55.80	55.80	249,564
2023-01-13	57.20	57.40	57.00	57.10	258,801
2023-01-12	56.60	57.50	56.60	57.50	10,491
2023-01-11	58.10	58.50	57.90	57.90	35,602
2023-01-10	58.00	58.70	58.00	58.30	10,020
2023-01-09	58.10	58.80	58.00	58.70	4,079
2023-01-06	57.10	57.70	56.80	57.40	4,532
2023-01-05	57.10	58.00	57.10	57.30	78,067
2023-01-04	58.40	58.60	58.00	58.60	12,682
2023-01-03	57.90	58.30	57.90	58.30	1,766
2023-01-02	56.80	56.80	56.80	56.80	0
2022-12-30	56.60	56.90	56.60	56.80	1,311
2022-12-29	56.00	57.20	56.00	57.20	1,128
2022-12-28	56.20	56.30	55.90	56.00	4,700
2022-12-27	54.80	54.80	54.80	54.80	0
2022-12-26	54.80	54.80	54.80	54.80	0
2022-12-23	55.30	55.30	54.80	54.80	9,990
2022-12-22	56.00	56.00	55.40	55.70	10,747
2022-12-21	56.90	56.90	56.50	56.80	3,652
2022-12-20	57.10	57.60	57.00	57.60	4,096
2022-12-19	57.00	57.20	56.90	57.00	3,754
2022-12-16	56.80	56.90	56.10	56.50	33,469
2022-12-15	57.10	57.30	56.50	56.90	11,461
2022-12-14	57.40	57.60	56.90	57.20	21,400
2022-12-13	57.10	58.30	56.90	58.00	21,254
2022-12-12	57.10	57.50	56.70	57.50	9,302
2022-12-09	56.90	57.00	56.60	57.00	82,906
2022-12-08	56.30	57.50	56.30	57.20	39,626
2022-12-07	55.80	55.80	55.10	55.30	20,829
2022-12-06	54.90	55.20	54.70	54.80	6,774
2022-12-05	55.40	55.50	54.90	54.90	3,199
2022-12-02	55.80	55.90	55.40	55.40	5,915
2022-12-01	56.00	56.10	55.50	56.10	25,534
2022-11-30	55.00	56.60	55.00	56.00	40,962
2022-11-29	55.00	55.20	54.70	54.80	6,038
2022-11-28	55.20	55.40	54.70	55.20	18,579
2022-11-25	54.50	54.90	54.40	54.90	3,364
2022-11-24	53.60	54.20	53.60	53.80	691
2022-11-23	54.20	54.20	53.70	54.10	23,349
2022-11-22	53.10	53.70	53.10	53.70	5,845
2022-11-21	53.00	53.00	53.00	53.00	6,744
2022-11-18	52.90	53.00	52.70	52.70	10,923
2022-11-17	53.20	53.20	52.40	52.60	3,899
2022-11-16	53.00	53.30	52.40	52.40	9,178
2022-11-15	52.70	54.00	52.70	54.00	21,636
2022-11-14	53.00	53.10	52.20	53.10	10,810
2022-11-11	53.00	53.10	52.60	53.00	31,488
2022-11-10	51.70	54.70	51.70	54.70	33,462
2022-11-09	54.40	54.40	53.20	53.70	33,306
2022-11-08	53.60	54.80	53.60	54.70	22,283
2022-11-07	53.20	58.00	52.90	55.00	32,901
2022-11-04	52.80	53.80	52.40	53.80	64,801
2022-11-03	52.40	52.70	51.80	52.70	28,022
2022-11-02	52.40	52.50	51.70	52.20	22,625
2022-11-01	53.00	53.30	52.40	52.90	33,138
2022-10-31	55.00	55.10	54.00	54.00	20,323
2022-10-28	54.90	55.30	54.50	55.30	9,548
2022-10-27	55.50	56.00	55.20	55.90	11,843
2022-10-26	54.70	55.60	54.60	55.20	28,977
2022-10-25	55.10	55.60	53.80	54.70	237,969
2022-10-24	54.30	55.70	54.30	54.60	7,640
2022-10-21	53.70	55.00	53.50	55.00	416,923
2022-10-20	49.25	53.00	49.20	52.70	18,851
2022-10-19	50.20	50.50	49.80	49.80	12,913
2022-10-18	49.55	49.90	49.55	49.55	132,528
2022-10-17	48.60	50.10	48.60	50.10	93,094
2022-10-14	49.00	49.30	47.90	48.25	33,210
2022-10-13	48.85	50.90	47.60	48.75	764,845
2022-10-12	48.80	49.20	48.45	48.60	967,602
2022-10-11	47.70	48.10	47.60	47.90	247,424
2022-10-10	47.15	47.45	46.45	47.45	5,358
2022-10-07	45.55	46.15	45.30	46.15	3,827
2022-10-06	45.90	46.50	45.50	46.50	55,502
2022-10-05	45.45	45.80	45.05	45.15	926
2022-10-04	45.25	45.90	44.85	45.90	6,551
2022-10-03	44.55	44.55	43.30	43.75	26,512
2022-09-30	44.85	45.05	44.40	45.00	26,887
2022-09-29	43.80	43.90	42.65	43.35	4,478
2022-09-28	44.50	44.50	43.05	44.00	4,753
2022-09-27	45.35	45.55	45.25	45.25	5,311
2022-09-26	45.40	45.90	45.15	45.75	11,918
2022-09-23	47.25	47.50	46.60	47.00	8,857
2022-09-22	48.85	49.30	48.30	48.30	6,089
2022-09-21	50.30	50.50	49.95	50.20	1,749
2022-09-20	50.80	51.00	50.20	50.30	15,409
2022-09-19	49.35	49.35	49.35	49.35	0
2022-09-16	49.30	49.70	48.90	49.35	17,378
2022-09-15	50.30	50.30	49.40	49.40	964
2022-09-14	51.10	51.30	50.00	50.40	13,961
2022-09-13	51.00	51.00	49.50	49.55	1,269
2022-09-12	50.20	51.10	50.20	51.10	122,174
2022-09-09	49.90	51.50	49.35	50.50	94,221
2022-09-08	48.65	49.60	48.35	49.60	1,225
2022-09-07	47.10	47.70	47.10	47.70	2,541
2022-09-06	47.70	47.70	46.65	47.10	10,374
2022-09-05	47.40	47.50	47.25	47.50	1,318
2022-09-02	47.15	48.00	46.60	47.80	11,760
2022-09-01	47.10	47.20	46.45	46.70	8,755
2022-08-31	47.00	49.95	46.25	47.50	10,784
2022-08-30	47.00	47.75	46.70	47.00	4,952
2022-08-29	46.65	46.65	46.65	46.65	0
2022-08-26	47.10	47.25	46.65	46.65	6,268
2022-08-25	47.45	47.45	46.70	46.80	177,466
2022-08-24	46.90	47.65	46.90	47.65	184,853
2022-08-23	46.50	47.40	46.50	47.10	11,646
2022-08-22	46.90	46.90	46.45	46.75	5,555
2022-08-19	47.40	47.75	47.10	47.30	3,743
2022-08-18	48.15	52.00	48.15	52.00	11,810
2022-08-17	48.65	48.95	48.35	48.50	4,179
2022-08-16	48.15	48.20	47.70	48.20	9,088
2022-08-15	48.20	48.35	48.05	48.35	943
2022-08-12	48.20	48.20	48.00	48.15	1,160
2022-08-11	47.75	48.20	47.75	48.10	38,168
2022-08-10	46.60	47.85	46.60	47.85	8,764
2022-08-09	46.55	46.95	46.55	46.70	402
2022-08-08	46.70	46.90	46.70	46.90	22,546
2022-08-05	46.10	46.50	45.65	46.00	18,338
2022-08-04	45.15	45.70	44.95	45.50	2,440
2022-08-03	46.40	46.60	46.20	46.30	12,357
2022-08-02	46.30	46.70	46.10	46.60	10,063
2022-08-01	45.85	46.30	45.80	46.30	16,843
2022-07-29	45.80	46.00	45.60	45.90	8,436
2022-07-28	45.45	45.80	45.15	45.80	6,294
2022-07-27	44.70	44.90	44.60	44.75	2,392
2022-07-26	44.30	44.30	43.85	43.85	1,886
2022-07-25	45.70	45.80	44.20	45.00	4,550
2022-07-22	45.10	45.90	44.90	45.90	5,900
2022-07-21	44.35	44.85	44.30	44.80	2,325
2022-07-20	44.15	44.35	43.60	43.70	32,283
2022-07-19	43.85	43.90	43.75	43.90	3,360
2022-07-18	42.45	42.70	42.45	42.70	1,443
2022-07-15	41.45	41.85	41.30	41.75	99,252
2022-07-14	41.75	42.10	41.35	41.55	50,306
2022-07-13	42.90	42.90	42.00	42.80	168,028
2022-07-12	42.70	42.80	42.15	42.55	2,804
2022-07-11	42.30	42.75	42.30	42.70	9,367
2022-07-08	42.30	42.55	42.00	42.55	5,781
2022-07-07	41.70	42.30	41.35	42.30	3,713
2022-07-06	41.10	41.70	40.95	41.50	5,395
2022-07-05	41.35	41.45	40.50	40.75	17,834
2022-07-04	41.00	41.50	40.75	41.35	4,643
2022-07-01	40.20	40.80	40.20	40.80	4,864
2022-06-30	40.10	40.20	39.80	40.20	41,975
2022-06-29	40.10	40.10	39.05	39.30	6,086
2022-06-28	40.55	40.65	40.10	40.10	19,280
2022-06-27	40.60	40.65	40.40	40.65	247
2022-06-24	40.70	40.95	40.65	40.65	20,768
2022-06-23	39.50	40.05	39.50	40.05	248
2022-06-22	40.00	40.05	39.65	39.90	4,327
2022-06-21	40.55	41.00	40.30	40.70	27,347
2022-06-20	40.55	40.55	39.85	40.00	2,911
2022-06-17	41.00	41.00	40.15	40.35	22,378
2022-06-16	41.50	41.50	41.00	41.20	20,612
2022-06-15	41.75	44.55	41.65	42.50	10,948
2022-06-14	41.65	41.65	41.60	41.65	11,839
2022-06-13	41.45	41.85	41.05	41.15	7,363
2022-06-10	42.35	42.35	41.90	41.90	4,011
2022-06-09	42.25	42.30	42.10	42.15	916
2022-06-08	43.00	43.05	42.45	43.00	9,704
2022-06-07	42.70	42.80	42.40	42.80	1,024
2022-06-06	43.40	43.70	43.30	43.60	10,685
2022-06-03	44.35	44.35	44.35	44.35	0
2022-06-02	44.35	44.35	44.35	44.35	0
2022-06-01	44.15	44.50	43.75	44.35	10,540
2022-05-31	44.00	44.00	44.00	44.00	6,566
2022-05-30	44.20	44.40	44.20	44.20	6,665
2022-05-27	43.90	44.55	43.90	44.55	6,963
2022-05-26	43.10	44.30	43.10	44.30	12,536
2022-05-25	42.75	42.90	42.55	42.75	4,282
2022-05-24	43.05	43.25	42.45	42.55	7,414
2022-05-23	43.55	43.75	42.85	43.05	4,640
2022-05-20	42.80	43.15	42.30	42.40	6,081
2022-05-19	41.80	41.90	41.50	41.90	9,959
2022-05-18	42.20	42.35	41.70	41.85	9,196
2022-05-17	42.00	42.10	41.35	41.85	43,556
2022-05-16	41.25	41.35	40.80	41.10	7,870
2022-05-13	42.00	42.00	40.30	41.15	6,104
2022-05-12	42.00	42.30	41.50	42.30	125,107
2022-05-11	42.65	43.40	42.25	43.15	21,211
2022-05-10	43.00	43.05	41.95	42.00	7,161
2022-05-09	43.20	43.25	42.20	42.50	5,322
2022-05-06	43.95	45.00	43.10	43.40	97,460
2022-05-05	47.20	47.35	45.30	45.65	14,804
2022-05-04	46.90	49.00	46.30	47.50	36,643
2022-05-03	47.15	47.75	47.15	47.30	4,044
2022-05-02	47.50	47.50	47.50	47.50	0
2022-04-29	48.50	48.50	47.15	47.50	20,842
2022-04-28	49.60	50.80	48.90	49.55	4,448
2022-04-27	49.15	49.80	49.15	49.50	7,925
2022-04-26	51.10	51.50	49.70	49.85	5,887
2022-04-25	50.60	51.20	50.20	50.20	14,046
2022-04-22	51.50	51.50	50.40	50.40	893
2022-04-21	51.70	52.70	51.70	52.70	14,663
2022-04-20	51.80	52.10	51.30	51.60	18,027
2022-04-19	52.70	52.90	51.00	51.60	13,484
2022-04-18	51.30	51.30	51.30	51.30	0
2022-04-15	51.30	51.30	51.30	51.30	0
2022-04-14	51.90	51.90	50.80	51.30	9,500
2022-04-13	51.70	52.30	51.00	51.50	12,117
2022-04-12	51.50	52.70	51.50	52.20	28,711
2022-04-11	51.80	52.10	51.10	51.10	28,624
2022-04-08	52.20	52.80	52.00	52.10	20,099
2022-04-07	52.40	52.40	51.50	51.50	2,292
2022-04-06	51.20	53.90	51.00	51.50	87,434
2022-04-05	52.10	52.80	51.80	51.80	13,064
2022-04-04	51.20	52.20	51.20	51.90	7,140
2022-04-01	50.10	50.70	50.00	50.60	10,209
2022-03-31	49.70	49.90	49.05	49.80	25,664
2022-03-30	49.25	49.55	48.90	49.25	20,917
2022-03-29	48.90	50.00	47.85	48.85	12,129
2022-03-28	48.10	48.80	47.80	48.80	1,756
2022-03-25	48.00	48.00	48.00	48.00	0
2022-03-24	47.90	48.00	47.45	48.00	4,565
2022-03-23	48.20	48.20	47.10	47.55	9,845
2022-03-22	48.00	48.70	47.90	48.70	1,705
2022-03-21	48.25	48.35	47.70	48.10	1,931
2022-03-18	49.25	49.50	48.30	49.50	1,806
2022-03-17	48.90	49.40	48.50	49.40	5,926
2022-03-16	47.05	48.75	46.85	48.00	64,039
2022-03-15	46.25	46.50	45.55	45.75	27,742
2022-03-14	46.60	47.30	46.10	46.70	12,109
2022-03-11	45.50	46.60	45.10	46.60	138,871
2022-03-10	45.85	45.85	44.95	45.40	11,429
2022-03-09	43.30	44.75	43.30	44.25	16,674
2022-03-08	41.80	43.55	41.50	43.00	10,490
2022-03-07	43.75	43.85	41.70	41.90	12,347
2022-03-04	47.90	47.90	45.35	45.35	30,866
2022-03-03	49.00	49.20	48.70	48.75	7,535
2022-03-02	48.40	50.30	48.05	50.20	42,939
2022-03-01	49.00	49.00	47.30	47.30	4,786
2022-02-28	49.30	49.30	48.20	48.60	14,645
2022-02-25	49.50	51.00	49.50	50.50	11,002
2022-02-24	50.10	50.10	47.20	47.80	8,381
2022-02-23	52.20	52.20	51.20	51.40	3,454
2022-02-22	52.00	52.70	51.70	51.80	30,669
2022-02-21	53.50	53.50	53.00	53.30	2,302
2022-02-18	53.60	53.60	52.70	53.10	7,801
2022-02-17	53.00	53.20	52.50	52.90	5,608
2022-02-16	53.90	53.90	53.10	53.60	5,502
2022-02-15	52.10	53.40	52.10	53.40	188
2022-02-14	52.90	53.20	51.50	53.20	15,801
2022-02-11	53.80	54.50	52.90	54.20	15,979
2022-02-10	54.30	54.60	53.60	54.00	75,274
2022-02-09	54.10	54.40	54.10	54.40	2,668
2022-02-08	53.00	53.30	53.00	53.50	1,242
2022-02-07	52.70	53.50	52.70	53.50	1,537
2022-02-04	53.40	53.60	53.00	53.10	4,465
2022-02-03	54.30	54.30	53.40	53.90	13,299
2022-02-02	53.80	54.80	53.70	54.70	16,240
2022-02-01	52.00	53.90	52.00	53.90	8,936
2022-01-31	52.10	52.30	51.50	52.30	9,947
2022-01-28	51.90	52.00	50.80	52.00	59,231
2022-01-27	51.00	52.80	50.80	52.50	51,571
2022-01-26	50.30	50.80	50.20	50.80	7,638
2022-01-25	49.25	50.50	49.25	49.75	7,007
2022-01-24	47.00	48.75	46.35	47.00	4,708
2022-01-21	48.40	48.55	47.90	47.90	9,001
2022-01-20	50.20	50.20	48.95	49.90	10,143
2022-01-19	49.25	49.55	49.25	49.50	432
2022-01-18	49.50	49.55	48.90	49.10	1,623
2022-01-17	48.25	48.45	48.20	48.20	8,952
2022-01-14	49.10	49.40	48.75	48.90	48,570
2022-01-13	50.50	50.70	50.10	50.40	24,107
2022-01-12	51.10	51.10	50.90	50.90	9,895
2022-01-11	50.60	50.60	50.00	50.30	30,757
2022-01-10	50.00	50.30	49.80	50.30	734
2022-01-07	49.30	49.55	49.30	49.55	623
2022-01-06	49.20	49.80	48.85	49.80	7,118
2022-01-05	49.25	50.00	49.10	50.00	15,836
2022-01-04	47.10	47.85	47.10	47.40	15,133
2022-01-03	46.20	46.20	46.20	46.20	0
2021-12-31	46.20	46.20	46.20	46.20	20
2021-12-30	44.70	45.55	44.70	45.40	247
2021-12-29	45.60	45.60	45.05	45.10	345
2021-12-28	45.35	45.35	45.35	45.35	0
2021-12-27	45.35	45.35	45.35	45.35	0
2021-12-24	44.90	45.35	44.85	45.35	3,950
2021-12-23	45.30	45.55	44.70	45.55	4,041
2021-12-22	44.20	44.80	44.00	44.80	78,932
2021-12-21	45.10	45.10	44.05	44.30	29,949
2021-12-20	46.10	46.15	44.80	45.15	57,170
2021-12-17	45.90	45.90	45.45	45.65	10,564
2021-12-16	47.15	47.80	46.80	47.60	28,719
2021-12-15	47.60	47.85	47.05	47.30	15,863
2021-12-14	46.35	47.15	46.35	46.90	8,818
2021-12-13	46.55	47.00	46.25	46.45	7,841
2021-12-10	45.10	45.65	44.90	45.20	23,399
2021-12-09	46.15	46.15	45.40	45.75	29,262
2021-12-08	46.10	46.55	45.75	46.00	23,856
2021-12-07	45.35	46.30	45.35	46.30	2,301
2021-12-06	44.30	44.50	44.00	44.20	727
2021-12-03	44.95	45.15	44.65	44.80	2,368
2021-12-02	45.25	45.25	44.80	45.15	201,452
2021-12-01	45.90	46.10	45.85	46.10	365
2021-11-30	44.60	44.60	43.50	44.40	49,566
2021-11-29	44.40	44.40	42.80	43.00	9,823
2021-11-26	44.65	44.65	43.45	43.85	7,567
2021-11-25	46.00	46.20	45.95	46.20	53,699
2021-11-24	46.55	46.55	45.80	45.80	12,829
2021-11-23	46.15	46.40	45.85	46.05	1,570
2021-11-22	45.90	46.50	45.45	46.20	4,797
2021-11-19	47.55	47.55	47.00	47.10	5,972
2021-11-18	47.60	47.85	47.20	47.35	1,961
2021-11-17	48.10	48.35	47.75	47.75	75,505
2021-11-16	49.10	49.15	48.40	48.45	7,121
2021-11-15	49.55	49.55	49.00	49.15	11,768
2021-11-12	50.50	50.50	49.75	50.00	10,559
2021-11-11	50.20	50.30	49.90	50.30	4,096
2021-11-10	50.80	51.10	50.60	51.00	6,096
2021-11-09	51.00	51.00	50.50	51.00	9,900
2021-11-08	50.90	51.60	50.80	51.30	6,889
2021-11-05	51.20	51.50	51.20	51.30	5,399
2021-11-04	50.70	51.70	50.60	51.30	11,871
2021-11-03	51.00	51.60	50.90	51.30	25,535
2021-11-02	51.10	51.40	50.80	51.30	7,330
2021-11-01	52.90	52.90	50.50	51.00	13,805
2021-10-29	50.30	54.30	49.60	54.30	13,874
2021-10-28	52.20	52.40	50.70	51.00	42,500
2021-10-27	53.80	53.80	52.70	53.00	9,835
2021-10-26	55.90	59.00	55.10	56.30	76,225
2021-10-25	56.00	57.10	56.00	57.10	10,566
2021-10-22	54.40	55.40	54.30	55.40	10,598
2021-10-21	53.30	54.40	52.90	54.00	11,355
2021-10-20	53.50	53.90	53.40	53.70	47,591
2021-10-19	54.20	54.20	53.10	53.10	4,382
2021-10-18	53.90	54.50	53.70	54.40	141,278
2021-10-15	53.50	54.00	53.50	53.90	5,506
2021-10-14	52.50	53.40	52.30	53.40	1,179
2021-10-13	52.90	52.90	52.20	52.50	6,768
2021-10-12	52.00	52.70	51.90	52.30	2,818
2021-10-11	51.90	52.20	51.80	51.90	4,647
2021-10-08	51.60	52.20	51.20	51.30	4,972
2021-10-07	51.60	51.90	51.50	51.50	4,002
2021-10-06	52.60	52.60	51.20	51.40	10,087
2021-10-05	51.80	52.40	51.80	52.40	19,800
2021-10-04	52.10	52.20	51.60	51.60	5,903
2021-10-01	51.30	52.00	51.10	51.80	16,771
2021-09-30	52.40	52.70	51.00	51.10	13,672
2021-09-29	52.60	52.90	51.90	52.00	37,462
2021-09-28	53.50	53.50	52.60	52.70	1,339
2021-09-27	53.90	54.00	53.60	54.00	33,597
2021-09-24	54.20	54.30	53.90	54.00	3,666
2021-09-23	54.80	55.30	54.80	55.30	89,893
2021-09-22	53.50	53.90	53.20	53.30	6,490
2021-09-21	53.40	53.70	53.00	53.60	844
2021-09-20	54.40	55.20	53.60	54.20	55,414
2021-09-17	54.50	55.40	54.20	54.20	58,599
2021-09-16	54.10	54.90	54.00	54.70	123,829
2021-09-15	53.50	53.90	53.40	53.70	9,458
2021-09-14	54.10	54.10	53.70	54.00	1,575
2021-09-13	53.50	53.80	53.30	53.40	4,038
2021-09-10	54.20	54.60	54.20	54.60	6,613
2021-09-09	53.40	54.20	53.40	54.10	2,107
2021-09-08	54.10	54.10	53.60	54.00	3,785
2021-09-07	54.30	54.40	53.90	54.00	7,897
2021-09-06	54.80	55.20	54.80	55.10	2,788
2021-09-03	54.60	54.90	54.10	54.70	129,074
2021-09-02	55.00	55.40	54.90	55.30	1,947
2021-09-01	55.10	55.60	54.80	55.00	9,320
2021-08-31	53.00	55.40	53.00	55.40	48,155
2021-08-30	51.40	51.40	51.40	51.40	0
2021-08-27	50.60	51.50	50.60	51.40	3,779
2021-08-26	49.70	50.20	49.70	50.20	947
2021-08-25	49.45	49.80	49.45	49.55	2,533
2021-08-24	50.00	50.60	49.85	50.50	5,153
2021-08-23	49.25	49.75	49.10	49.60	9,280
2021-08-20	49.40	49.55	49.15	49.55	5,435
2021-08-19	49.20	49.35	48.50	48.80	18,914
2021-08-18	50.60	50.60	50.10	50.20	3,093
2021-08-17	50.50	50.70	50.10	50.50	4,750
2021-08-16	51.00	51.10	50.90	51.10	1,193
2021-08-13	50.80	51.10	50.70	50.80	1,578
2021-08-12	50.80	51.00	50.60	50.70	2,555
2021-08-11	51.00	51.10	50.80	51.10	1,915
2021-08-10	51.10	51.10	50.60	50.60	5,704
2021-08-09	50.80	51.30	50.80	51.10	1,843
2021-08-06	50.50	50.50	50.00	50.10	11,278
2021-08-05	50.70	51.00	50.40	51.00	3,306
2021-08-04	50.40	51.10	50.40	50.90	3,491
2021-08-03	48.85	49.90	48.85	49.85	9,205
2021-08-02	47.90	48.40	47.90	48.40	2,456
2021-07-30	47.70	47.75	47.30	47.50	12,155
2021-07-29	48.15	48.40	47.75	47.95	3,345
2021-07-28	47.90	48.50	47.90	48.50	10,072
2021-07-27	49.30	49.35	48.55	48.95	8,739
2021-07-26	50.20	50.60	49.40	50.40	4,509
2021-07-23	50.70	50.70	50.30	50.50	1,972
2021-07-22	50.40	50.50	49.50	50.00	6,045
2021-07-21	49.55	49.85	49.55	49.85	9,313
2021-07-20	49.55	49.95	49.05	49.95	10,301
2021-07-19	50.70	50.70	49.25	49.40	15,722
2021-07-16	51.30	51.60	51.10	51.50	51,203
2021-07-15	51.90	51.90	51.60	51.80	1,548
2021-07-14	51.50	51.60	51.40	51.60	49,346
2021-07-13	51.20	51.70	51.20	51.60	3,988
2021-07-12	50.20	50.50	50.00	50.20	10,363
2021-07-09	49.80	49.95	49.70	49.90	14,772
2021-07-08	50.10	50.40	49.80	49.85	22,453
2021-07-07	50.80	51.00	50.50	50.50	1,551
2021-07-06	51.20	51.20	50.40	50.40	6,207
2021-07-05	50.70	51.40	50.70	51.40	3,027
2021-07-02	49.70	50.80	49.70	50.30	9,969
2021-07-01	50.30	50.30	49.65	50.20	3,144
2021-06-30	50.50	50.50	50.30	50.30	3,624
2021-06-29	51.30	51.30	50.60	50.80	3,678
2021-06-28	51.30	51.30	51.30	51.30	163
2021-06-25	50.70	51.10	50.70	51.00	1,269
2021-06-24	49.85	50.20	49.50	49.55	5,243
2021-06-23	49.70	50.40	49.35	49.35	3,041
2021-06-22	50.00	50.00	49.40	49.40	3,021
2021-06-21	50.00	50.00	49.15	49.75	3,963
2021-06-18	49.35	50.00	48.20	48.20	18,910
2021-06-17	49.90	50.50	49.50	50.20	9,664
2021-06-16	50.60	51.10	50.60	51.00	1,989
2021-06-15	50.60	51.10	50.30	51.00	74,870
2021-06-14	49.90	50.10	49.65	49.80	5,554
2021-06-11	50.30	50.30	50.00	50.00	3,274
2021-06-10	50.00	50.80	50.00	50.60	9,684
2021-06-09	50.70	50.70	49.85	50.30	6,013
2021-06-08	50.60	50.70	50.20	50.70	4,650
2021-06-07	51.00	51.40	50.90	51.20	3,233
2021-06-04	50.80	50.90	50.10	50.70	36,385
2021-06-03	51.30	51.40	50.80	51.00	19,246
2021-06-02	50.80	50.80	50.30	50.50	7,713
2021-06-01	51.50	51.70	51.20	51.50	6,131
2021-05-31	51.00	51.00	51.00	51.00	0
2021-05-28	51.20	51.50	50.70	51.00	8,723
2021-05-27	51.20	51.70	51.00	51.50	5,346
2021-05-26	50.70	50.70	50.50	50.60	435
2021-05-25	50.50	50.50	49.65	50.20	5,968
2021-05-24	50.40	51.20	50.30	51.00	28,491
2021-05-21	49.20	50.30	49.15	50.00	20,533
2021-05-20	48.90	48.90	48.30	48.50	1,017
2021-05-19	48.65	49.30	48.10	48.30	20,896
2021-05-18	49.10	49.10	48.30	48.30	8,374
2021-05-17	47.85	48.90	47.85	48.90	37,999
2021-05-14	46.95	47.15	46.45	47.00	121,877
2021-05-13	46.35	46.80	45.75	46.50	4,858
2021-05-12	47.25	47.25	46.80	46.90	12,547
2021-05-11	47.80	48.10	47.65	48.10	5,900
2021-05-10	48.65	48.85	48.25	48.30	1,625
2021-05-07	48.40	49.00	48.40	49.00	31,015
2021-05-06	48.00	48.25	48.00	48.25	669
2021-05-05	47.60	48.20	47.25	48.20	34,145
2021-05-04	48.05	48.05	46.55	46.85	13,700
2021-05-03	47.45	47.45	47.45	47.45	0
2021-04-30	48.35	48.55	47.45	47.45	9,579
2021-04-29	47.70	48.30	47.50	47.55	16,335
2021-04-28	46.80	47.25	46.80	47.05	4,646
2021-04-27	46.65	48.20	46.60	47.60	31,085
2021-04-26	45.95	46.65	45.95	46.25	3,036
2021-04-23	44.80	44.80	43.45	44.60	7,638
2021-04-22	43.35	43.85	43.25	43.30	12,406
2021-04-21	42.15	42.90	42.15	42.90	1,345
2021-04-20	43.30	43.40	42.25	42.30	1,896
2021-04-19	42.55	43.55	42.25	42.95	38,869
2021-04-16	44.40	45.05	44.40	44.80	4,392
2021-04-15	43.80	44.60	43.70	44.60	77,276
2021-04-14	44.30	44.30	43.55	43.55	25,818
2021-04-13	42.70	44.05	42.70	43.15	166,427
2021-04-12	42.10	42.80	41.75	42.40	19,517
2021-04-09	45.25	45.50	44.55	45.15	5,728
2021-04-08	46.10	46.25	45.15	46.00	25,784
2021-04-07	46.25	46.35	46.00	46.10	3,639
2021-04-06	46.65	46.75	45.95	46.05	11,127
2021-04-05	48.95	48.95	48.95	48.95	0
2021-04-02	48.95	48.95	48.95	48.95	0
2021-04-01	47.80	49.15	47.50	48.95	10,515
2021-03-31	47.05	48.00	47.05	47.80	15,587
2021-03-30	47.75	47.90	46.85	47.30	3,650
2021-03-29	48.25	48.25	47.60	47.75	38,071
2021-03-26	47.85	48.20	47.55	48.20	8,260
2021-03-25	47.00	48.20	46.90	47.30	8,773
2021-03-24	48.55	49.00	48.10	48.90	37,169
2021-03-23	49.35	50.40	49.30	49.65	26,621
2021-03-22	49.00	49.65	48.60	49.65	11,595
2021-03-19	48.90	50.40	48.80	49.50	37,163
2021-03-18	49.40	49.45	48.65	48.90	14,293
2021-03-17	51.00	51.20	49.30	49.50	34,584
2021-03-16	50.80	51.70	50.70	51.70	7,577
2021-03-15	49.60	51.80	49.60	51.80	9,002
2021-03-12	52.80	52.80	51.50	51.80	4,350
2021-03-11	53.40	53.70	53.30	53.70	7,778
2021-03-10	52.40	52.80	51.90	52.70	16,066
2021-03-09	51.10	51.40	51.10	51.40	735
2021-03-08	50.90	51.20	50.70	51.10	14,181
2021-03-05	50.40	50.60	49.10	50.20	35,130
2021-03-04	50.90	51.30	50.40	51.20	16,175
2021-03-03	51.70	51.70	50.60	50.80	7,237
2021-03-02	48.65	49.75	48.40	49.40	12,270
2021-03-01	49.30	49.55	49.00	49.25	15,231
2021-02-26	49.65	49.90	47.00	49.20	13,497
2021-02-25	53.20	53.40	52.30	52.30	5,771
2021-02-24	48.15	51.90	48.15	51.90	14,286
2021-02-23	49.35	49.50	48.55	49.10	48,915
2021-02-22	49.60	49.80	49.00	49.50	8,099
2021-02-19	52.00	52.10	50.80	51.90	16,382
2021-02-18	52.50	53.40	52.50	53.30	15,535
2021-02-17	52.80	53.50	52.60	53.10	14,840
2021-02-16	52.80	53.40	52.40	52.60	33,018
2021-02-15	52.70	54.30	52.60	54.00	5,094
2021-02-12	51.10	51.40	50.50	51.40	4,878
2021-02-11	50.00	50.20	49.95	50.20	14,062
2021-02-10	49.30	50.30	49.30	50.00	22,734
2021-02-09	50.30	50.90	50.30	50.60	571,942
2021-02-08	50.30	50.40	48.75	50.30	30,243
2021-02-05	49.80	50.50	48.70	48.85	17,420
2021-02-04	50.10	51.00	50.10	50.90	13,683
2021-02-03	49.75	50.30	49.60	49.90	181,176
2021-02-02	49.00	49.20	48.15	49.15	24,859
2021-02-01	47.45	48.80	47.20	48.55	18,966
2021-01-29	45.25	46.00	45.10	45.15	38,661
2021-01-28	44.90	46.50	44.60	45.85	52,400
2021-01-27	43.30	44.40	42.20	43.15	76,017
2021-01-26	43.30	44.80	43.30	44.70	1,897
2021-01-25	45.40	45.40	44.75	44.75	4,965
2021-01-22	44.00	44.55	43.70	44.50	19,004
2021-01-21	47.15	47.20	45.75	45.95	17,697
2021-01-20	46.10	46.10	45.60	45.65	37,727
2021-01-19	45.40	45.50	45.10	45.30	17,257
2021-01-18	44.80	45.15	44.20	44.40	15,133
2021-01-15	45.85	46.20	45.60	45.75	14,139
2021-01-14	46.40	46.55	45.75	45.80	24,618
2021-01-13	46.65	47.35	46.20	46.20	19,524
2021-01-12	46.70	46.70	45.85	46.05	117,463
2021-01-11	45.35	45.70	45.05	45.35	5,348
2021-01-08	45.60	46.05	45.60	45.95	5,408
2021-01-07	46.00	46.00	45.30	45.60	11,636
2021-01-06	45.20	45.20	44.35	44.75	8,952
2021-01-05	44.20	45.40	44.20	45.10	159,941
2021-01-04	42.70	42.70	42.15	42.25	7,549
2021-01-01	42.30	42.30	42.30	42.30	0
2020-12-31	42.20	42.90	42.20	42.30	5,338
2020-12-30	42.40	43.25	42.40	42.75	5,444
2020-12-29	42.65	43.20	42.55	43.15	5,334
2020-12-28	41.15	41.15	41.15	41.15	0
2020-12-25	41.15	41.15	41.15	41.15	0
2020-12-24	41.55	41.80	40.90	41.15	3,141
2020-12-23	40.35	40.55	40.00	40.20	14,119
2020-12-22	39.00	40.50	39.00	40.35	24,444
2020-12-21	40.50	40.50	38.90	39.35	7,251
2020-12-18	41.25	42.00	41.25	41.90	82,036
2020-12-17	41.45	41.65	41.20	41.40	5,651
2020-12-16	41.60	41.60	41.05	41.30	7,028
2020-12-15	42.25	42.30	41.40	41.75	26,566
2020-12-14	42.45	42.45	42.20	42.35	7,205
2020-12-11	42.35	42.50	41.70	41.75	14,505
2020-12-10	42.45	42.70	42.15	42.35	148,135
2020-12-09	42.70	43.40	42.25	42.50	28,129
2020-12-08	42.50	42.60	42.30	42.55	7,652
2020-12-07	42.40	42.50	42.00	42.45	7,414
2020-12-04	41.70	42.35	41.65	42.35	14,472
2020-12-03	41.20	41.60	41.10	41.60	9,751
2020-12-02	41.20	41.70	41.00	41.70	51,042
2020-12-01	40.85	41.80	40.60	41.80	27,264
2020-11-30	40.30	40.50	39.80	39.80	28,354
2020-11-27	41.00	41.05	40.40	40.50	35,585
2020-11-26	41.80	41.90	41.05	41.05	166,027
2020-11-25	41.80	42.00	40.65	40.70	8,434
2020-11-24	40.00	42.70	40.00	42.65	20,042
2020-11-23	40.80	40.90	39.85	39.85	5,439
2020-11-20	40.35	41.20	40.35	41.00	12,336
2020-11-19	42.00	42.10	41.00	41.05	8,803
2020-11-18	42.50	42.75	42.45	42.50	8,623
2020-11-17	41.50	42.45	41.35	42.25	24,919
2020-11-16	41.45	42.00	41.05	41.05	3,177
2020-11-13	40.65	40.90	40.65	40.90	3,726
2020-11-12	39.70	40.25	39.55	39.75	7,648
2020-11-11	39.90	41.15	39.90	40.95	107,489
2020-11-10	39.65	40.00	39.30	40.00	32,538
2020-11-09	37.60	40.75	37.60	40.50	10,645
2020-11-06	36.85	37.20	36.35	37.20	124,185
2020-11-05	36.15	36.75	36.10	36.40	3,075
2020-11-04	34.40	36.40	34.35	36.40	100,135
2020-11-03	35.80	36.20	35.70	36.20	52,614
2020-11-02	34.15	35.20	34.15	35.10	62,693
2020-10-30	32.70	33.05	32.30	32.50	35,414
2020-10-29	33.40	33.60	33.20	33.20	9,290
2020-10-28	33.85	34.20	32.30	33.20	64,999
2020-10-27	35.30	35.30	33.75	34.55	340,829
2020-10-26	34.90	34.90	33.80	34.25	143,656
2020-10-23	35.20	35.35	34.85	35.10	226,195
2020-10-22	34.50	35.40	34.50	35.20	8,819
2020-10-21	35.35	35.35	33.70	34.55	10,200
2020-10-20	34.20	34.20	33.75	34.15	11,145
2020-10-16	33.10	33.10	32.20	32.50	6,033
2020-10-15	33.95	33.95	31.80	32.10	336,654
2020-10-14	32.25	34.00	32.00	34.00	6,250
2020-10-13	32.20	32.45	31.85	32.05	6,869
2020-10-12	33.00	33.25	32.30	33.25	9,788
2020-10-09	31.90	32.75	31.90	32.75	7,950
2020-10-08	31.60	32.00	31.15	32.00	25,368
2020-10-07	31.20	31.75	31.15	31.60	35,062
2020-10-06	30.90	31.25	30.60	31.25	3,628
2020-10-05	30.65	31.25	30.35	31.25	31,409
2020-10-02	30.05	30.60	30.05	30.60	2,529
2020-10-01	30.50	30.85	30.15	30.60	6,983
2020-09-30	28.70	29.45	28.70	29.40	3,846
2020-09-29	29.20	29.70	28.80	29.45	16,082
2020-09-28	29.45	30.00	29.45	30.00	7,224
2020-09-25	28.25	28.40	28.00	28.40	11,524
2020-09-24	28.75	28.75	27.00	27.45	12,636
2020-09-23	28.60	28.85	27.85	28.70	8,953
2020-09-22	28.50	29.15	28.30	29.15	43,590
2020-09-21	30.10	30.15	28.45	28.45	17,193
2020-09-18	30.70	31.05	30.15	30.20	33,799
2020-09-17	30.25	30.80	30.15	30.70	62,116
2020-09-16	30.10	30.85	30.10	30.80	4,496
2020-09-15	30.30	31.15	30.05	31.15	10,594
2020-09-14	30.80	30.80	30.10	30.50	30,771
2020-09-11	30.20	30.50	30.05	30.35	2,792
2020-09-10	30.15	30.45	29.85	29.85	7,331
2020-09-09	29.35	29.90	29.30	29.85	10,814
2020-09-08	31.05	31.25	29.70	30.13	13,902
2020-09-07	31.25	31.90	31.25	31.45	2,652
2020-09-04	31.85	32.35	30.60	30.73	6,451
2020-09-03	32.60	32.80	31.40	31.55	13,771
2020-09-02	32.55	33.45	32.55	33.03	32,229
2020-09-01	33.45	34.35	33.35	33.70	69,866
2020-08-28	33.90	35.25	33.90	35.20	143,972
2020-08-27	32.10	32.70	32.10	32.23	14,230
2020-08-26	31.05	31.70	31.05	31.55	12,234
2020-08-25	30.70	30.85	30.30	30.50	8,896
2020-08-24	29.90	30.55	29.90	30.23	20,116
2020-08-21	29.35	29.90	29.30	29.75	51,603
2020-08-20	29.45	29.45	28.90	29.20	24,311
2020-08-19	30.20	30.35	29.80	29.88	72,999
2020-08-18	29.60	30.55	29.45	30.28	17,845
2020-08-17	29.05	29.85	28.85	29.70	31,940
2020-08-14	30.15	30.15	28.80	29.80	18,299
2020-08-13	30.15	30.65	30.15	30.38	30,415
2020-08-12	29.90	30.65	29.90	30.63	20,287
2020-08-11	29.45	30.35	29.45	30.23	554,975
2020-08-10	29.00	29.05	28.65	29.00	4,564
2020-08-07	28.90	28.90	28.65	28.80	28,405
2020-08-06	28.85	29.20	28.45	28.60	3,717
2020-08-05	29.05	29.10	28.75	28.88	6,359
2020-08-04	28.25	28.60	28.05	28.63	34,205
2020-08-03	28.25	28.45	27.95	28.28	12,357
2020-07-31	28.55	29.40	28.55	28.70	9,072
2020-07-30	29.05	29.15	28.45	29.78	51,455
2020-07-29	29.85	29.90	29.35	29.78	3,166
2020-07-28	29.20	29.50	28.95	29.43	40,532
2020-07-27	29.00	29.45	28.80	29.18	25,714
2020-07-24	30.00	30.00	29.60	30.08	8,608
2020-07-23	31.25	31.35	30.70	30.88	2,326
2020-07-22	31.80	32.70	31.65	32.23	494,030
2020-07-21	29.70	33.00	29.70	31.88	228,533
2020-07-20	28.75	29.30	28.65	29.13	96,573
2020-07-17	28.30	29.45	28.30	29.13	367,044
2020-07-16	28.35	29.20	28.30	29.15	12,238
2020-07-15	28.65	29.15	28.20	29.05	28,416
2020-07-14	28.30	28.30	27.40	27.68	35,911
2020-07-13	28.90	29.80	28.65	29.63	9,696
2020-07-10	28.70	29.15	28.70	28.85	2,701
2020-07-09	29.90	30.00	29.40	29.60	12,599
2020-07-08	29.70	30.30	29.00	29.23	51,145
2020-07-07	29.25	29.95	29.00	29.95	14,852
2020-07-06	28.90	29.05	28.70	29.15	2,255
2020-07-03	28.35	28.90	28.15	28.35	9,313
2020-07-02	27.95	28.55	27.95	28.28	157,216
2020-07-01	27.90	29.20	27.85	28.50	8,222
2020-06-30	27.00	27.00	26.55	26.65	6,245
2020-06-29	26.55	26.95	26.50	27.73	9,620
2020-06-26	27.95	28.20	27.60	27.80	68,158
2020-06-25	28.00	28.15	27.50	27.63	27,197
2020-06-24	29.10	29.35	27.85	29.70	17,405
2020-06-23	28.80	29.95	28.80	29.70	107,428
2020-06-22	28.30	29.00	28.15	28.58	22,792
2020-06-19	27.75	28.05	27.45	27.60	41,759
2020-06-18	26.05	26.90	26.05	26.73	13,837
2020-06-17	26.20	26.25	25.55	25.33	67,641
2020-06-16	25.40	26.10	23.90	25.33	54,810
2020-06-15	25.10	26.10	25.10	25.90	36,218
2020-06-12	26.25	27.30	26.10	26.73	14,360
2020-06-11	27.60	28.10	26.50	26.75	46,763
2020-06-10	27.60	28.85	27.60	28.55	10,851
2020-06-09	28.50	28.50	27.50	27.80	40,071
2020-06-08	28.20	28.50	27.55	27.23	49,011
2020-06-05	26.15	27.40	26.15	27.23	43,899
2020-06-04	25.85	26.20	25.65	26.05	129,358
2020-06-03	27.90	28.25	26.65	27.25	73,094
2020-06-02	26.25	27.50	26.15	27.45	75,774
2020-06-01	26.50	26.60	25.85	25.95	32,012
2020-05-29	24.95	25.55	24.90	25.58	95,830
2020-05-28	26.25	26.55	25.55	25.58	29,949
2020-05-27	23.80	25.60	23.60	22.85	25,229
2020-05-26	22.95	23.50	22.35	22.85	12,552
2020-05-22	22.25	22.55	22.20	23.33	10,292
2020-05-21	24.65	24.65	23.25	23.33	11,619
2020-05-20	23.50	24.20	23.50	24.30	26,857
2020-05-19	24.25	24.25	23.25	23.50	15,288
2020-05-18	24.00	24.70	23.75	24.50	28,401
2020-05-15	26.05	26.05	25.35	25.45	21,349
2020-05-14	27.05	27.05	25.85	26.50	29,665
2020-05-13	27.00	27.80	26.75	27.53	38,491
2020-05-12	24.65	27.20	24.65	27.00	46,046
2020-05-11	25.40	25.50	25.05	25.15	59,519
2020-05-07	25.60	26.80	25.60	26.58	15,228
2020-05-06	25.20	26.10	24.90	25.23	71,485
2020-05-05	25.80	26.40	25.40	25.53	9,759
2020-05-04	26.75	26.75	26.10	26.60	16,064
2020-05-01	27.60	27.75	27.25	27.50	3,206
2020-04-30	29.90	30.25	28.20	29.55	14,294
2020-04-29	29.25	29.70	28.70	29.55	12,506
2020-04-28	28.60	31.20	28.60	27.95	5,365
2020-04-27	27.45	28.25	27.35	27.95	10,037
2020-04-24	26.80	27.05	26.10	26.13	11,123
2020-04-23	28.50	28.60	27.75	28.10	29,353
2020-04-22	27.45	28.55	26.75	26.73	143,741
2020-04-21	27.55	27.55	26.30	26.73	21,781
2020-04-20	30.25	30.25	29.05	29.38	16,359
2020-04-17	28.35	31.25	28.20	31.08	48,871
2020-04-16	27.45	27.85	26.90	27.60	78,697
2020-04-15	28.70	28.75	26.40	26.53	104,649
2020-04-14	28.60	28.70	28.00	27.93	31,536
2020-04-10	26.15	27.93	26.15	27.93	0
2020-04-09	26.15	27.90	26.15	27.93	45,690
2020-04-08	25.60	25.95	24.30	25.80	30,681
2020-04-07	23.65	26.00	23.65	22.43	120,340
2020-04-06	21.65	22.40	21.65	20.85	9,308
2020-04-03	22.45	22.75	22.10	23.25	70,368
2020-04-03	22.45	22.75	21.00	20.85	88,810
2020-04-02	23.30	23.50	23.00	23.25	21,745
2020-04-02	23.30	23.50	23.00	22.83	14,092
2020-04-01	24.00	24.00	22.65	22.65	38,586
2020-04-01	24.00	24.00	22.85	25.10	29,620
2020-03-31	24.80	25.30	24.60	25.30	98,010
2020-03-31	24.80	25.30	24.60	23.83	92,030
2020-03-30	24.00	24.05	23.00	23.90	71,432
2020-03-30	24.00	24.05	23.00	23.25	61,973
2020-03-28	23.90	23.90	23.35	23.35	0
2020-03-27	23.90	24.35	23.00	23.68	148,685
2020-03-26	23.45	23.90	21.80	20.73	86,789
2020-03-25	21.75	22.40	20.45	19.30	444,097
2020-03-24	21.00	21.70	19.54	20.40	228,820
2020-03-23	21.85	21.85	20.50	27.33	318,499
2020-03-20	29.40	30.45	28.50	28.63	28,459
2020-03-19	29.60	30.75	28.40	31.68	103,130
2020-03-18	33.35	33.35	29.90	33.98	43,617
2020-03-17	35.00	35.00	32.75	34.68	59,120
2020-03-16	35.05	35.35	33.60	38.48	37,734
2020-03-13	39.40	40.20	37.40	35.78	43,062
2020-03-12	37.40	37.70	35.65	41.43	36,352
2020-03-11	42.30	42.30	41.10	41.85	11,487
2020-03-10	41.20	42.80	41.20	41.55	1,837
2020-03-09	40.50	42.35	40.50	44.15	13,327
2020-03-06	44.30	45.05	43.80	44.15	14,906
2020-03-05	46.60	46.75	45.20	46.08	23,115
2020-03-04	45.90	46.90	45.40	47.33	18,569
2020-03-03	46.50	47.65	46.50	46.80	18,899
2020-03-02	47.80	48.30	46.00	47.45	43,965
2020-02-28	48.85	49.00	47.10	50.85	63,069
2020-02-27	51.00	51.40	50.60	51.00	12,646
2020-02-26	51.10	51.20	50.40	50.40	19,351
2020-02-25	50.40	50.80	50.30	50.10	9,208
2020-02-24	51.20	51.20	50.10	51.55	100,512
2020-02-21	51.60	51.70	51.30	51.55	4,092
2020-02-20	52.30	52.40	51.50	51.60	48,757
2020-02-19	51.90	52.10	51.40	51.50	50,320
2020-02-18	51.30	51.60	51.20	51.35	6,733
2020-02-17	51.80	52.10	51.60	51.95	6,017
2020-02-14	52.10	52.10	51.70	51.80	18,781
2020-02-13	52.20	52.50	52.20	52.50	84,582
2020-02-12	53.20	53.20	53.00	53.15	6,874
2020-02-11	52.80	52.80	52.50	52.70	42,076
2020-02-10	51.90	52.10	51.70	52.05	11,948
2020-02-07	52.60	52.70	52.30	52.55	23,131
2020-02-06	52.50	52.50	51.90	52.10	12,621
2020-02-05	50.70	51.40	50.70	51.20	18,412
2020-02-04	50.30	51.00	50.30	50.90	32,153
2020-02-03	49.75	49.80	49.25	49.75	25,744
2020-01-31	51.00	52.00	51.00	51.35	15,443
2020-01-30	51.30	51.50	51.00	51.35	7,863
2020-01-29	52.50	52.50	51.50	51.65	24,544
2020-01-28	52.00	52.00	51.80	51.85	155,006
2020-01-27	52.10	52.20	51.40	51.50	13,029
2020-01-24	51.60	52.10	51.50	51.65	8,429
2020-01-23	51.10	51.20	50.40	50.55	5,567
2020-01-22	50.30	50.50	49.80	49.80	20,435
2020-01-21	51.20	51.20	50.70	50.80	14,258
2020-01-20	51.50	51.80	51.40	51.60	15,343
2020-01-17	52.30	52.60	52.00	52.35	14,692
2020-01-16	52.40	52.50	51.50	51.65	44,152
2020-01-15	52.60	53.00	52.50	52.85	2,076
2020-01-14	52.60	53.20	52.50	53.00	8,739
2020-01-13	52.40	52.50	52.10	52.35	848
2020-01-10	52.40	52.40	52.00	52.30	3,077
2020-01-09	52.30	53.30	52.00	52.80	22,915
2020-01-08	50.20	50.90	50.10	50.80	2,167
2020-01-07	50.40	50.90	50.30	50.70	13,286
2020-01-06	50.70	50.70	50.10	50.50	4,675
2020-01-03	52.00	52.20	51.40	51.95	15,888
2020-01-02	53.20	53.40	53.10	53.30	12,278
2020-01-01	53.50	53.50	53.00	53.00	0
2019-12-31	53.50	53.70	53.00	53.00	662
2019-12-30	53.30	53.30	52.90	53.10	3,063
2019-12-27	53.40	53.80	53.10	53.50	6,071
2019-12-25	52.20	52.20	52.15	52.15	0
2019-12-24	52.20	52.30	52.00	52.15	4,528
2019-12-23	52.20	52.60	52.10	52.55	9,975
2019-12-20	51.90	52.20	51.80	51.95	33,011
2019-12-19	52.60	53.10	52.40	53.00	34,349
2019-12-18	52.20	53.10	52.00	52.90	39,793
2019-12-17	53.20	53.20	52.50	53.30	25,768
2019-12-16	52.80	53.10	52.50	52.95	21,191
2019-12-13	52.30	53.30	52.30	53.00	8,643
2019-12-12	51.20	51.40	50.60	51.10	9,961
2019-12-11	50.30	50.70	50.10	50.70	6,699
2019-12-10	51.00	51.00	50.20	50.45	5,837
2019-12-09	51.10	51.60	50.80	51.45	2,787
2019-12-06	50.60	50.60	49.75	51.35	7,227
2019-12-05	51.40	51.50	51.00	51.70	7,772
2019-12-04	50.80	52.00	50.80	51.70	53,052
2019-12-03	51.20	51.20	50.60	50.90	6,522
2019-12-02	51.90	51.90	51.80	51.90	4,234
2019-11-29	51.80	51.80	51.20	51.45	5,713
2019-11-28	52.20	52.30	52.10	52.45	11,554
2019-11-27	52.80	53.20	52.30	52.60	8,339
2019-11-26	53.00	53.00	52.10	52.60	38,884
2019-11-25	51.60	52.70	51.60	52.70	3,960
2019-11-22	50.80	51.20	50.80	51.00	6,077
2019-11-21	51.40	51.50	51.20	51.30	23,664
2019-11-20	52.00	52.20	52.00	52.30	4,679
2019-11-19	51.60	52.40	51.60	52.35	16,185
2019-11-18	50.00	50.60	50.00	50.45	11,484
2019-11-15	49.45	50.90	49.45	50.45	8,278
2019-11-14	49.50	50.20	49.50	49.83	5,961
2019-11-13	50.50	50.60	49.15	49.65	49,632
2019-11-12	52.40	52.40	51.20	51.35	5,189
2019-11-11	50.80	51.70	50.80	51.40	9,041
2019-11-08	52.40	52.40	50.90	51.00	4,757
2019-11-07	52.70	52.70	51.90	51.90	1,524
2019-11-06	52.60	52.90	52.30	52.70	29,384
2019-11-05	52.30	52.70	51.90	52.05	41,130
2019-11-04	52.30	52.70	52.20	52.60	15,267
2019-11-01	53.20	53.20	52.90	53.25	3,863
2019-10-31	52.20	52.50	51.50	51.60	6,738
2019-10-30	52.50	53.00	52.40	52.60	10,809
2019-10-29	51.70	52.50	51.70	50.80	114,706
2019-10-28	51.10	51.10	50.60	50.80	195
2019-10-25	50.20	50.60	49.45	50.55	21,378
2019-10-24	51.30	51.60	49.90	50.75	55,617
2019-10-23	51.70	51.70	50.70	51.10	173,496
2019-10-22	52.00	52.30	49.65	52.05	36,389
2019-10-21	50.00	50.50	50.00	50.03	1,888
2019-10-18	50.10	50.40	49.80	50.15	6,892
2019-10-17	49.30	50.40	49.30	50.20	14,240
2019-10-16	48.45	49.20	48.15	48.93	32,208
2019-10-15	48.40	48.95	48.35	48.28	81,785
2019-10-14	48.45	48.85	47.80	48.28	14,727
2019-10-11	47.40	47.85	47.40	47.68	6,220
2019-10-10	47.90	47.90	47.20	47.73	8,079
2019-10-09	47.70	48.70	47.70	48.58	8,197
2019-10-08	47.25	47.55	46.85	47.03	14,930
2019-10-07	47.15	47.85	47.05	47.78	6,351
2019-10-04	47.25	47.35	46.30	46.68	32,823
2019-10-03	47.50	47.70	46.90	47.55	45,444
2019-10-02	47.40	47.50	47.30	47.95	3,114
2019-10-01	48.50	48.75	46.75	47.95	33,375
2019-09-30	48.95	49.25	48.35	48.60	349,718
2019-09-27	49.70	50.10	49.55	50.05	40,122
2019-09-26	49.35	49.90	48.90	49.28	41,698
2019-09-25	49.30	49.45	48.10	48.50	45,092
2019-09-24	49.85	50.30	49.60	49.63	108,622
2019-09-23	50.20	51.90	50.10	51.80	72,614
2019-09-20	47.00	48.30	46.25	48.13	125,778
2019-09-19	45.10	45.10	44.15	44.53	19,699
2019-09-18	45.05	45.55	44.95	45.10	38,678
2019-09-17	45.30	45.30	43.90	44.98	24,816
2019-09-16	46.60	46.70	46.25	46.48	7,882
2019-09-13	46.25	47.25	46.15	47.20	5,116
2019-09-12	46.70	46.70	46.10	46.30	16,279
2019-09-11	47.10	47.20	46.85	47.08	50,069
2019-09-10	46.35	46.50	46.20	46.33	5,406
2019-09-09	46.55	46.75	46.35	46.38	46,977
2019-09-06	46.20	46.45	46.15	46.38	16,348
2019-09-05	44.80	45.00	44.60	44.95	25,751
2019-09-04	44.50	44.95	44.35	44.60	24,487
2019-09-03	44.65	44.70	44.25	44.30	15,150
2019-09-02	45.50	45.55	45.15	45.33	7,837
2019-08-30	44.70	46.45	44.55	45.88	9,753
2019-08-29	45.80	46.30	45.65	46.95	13,510
2019-08-28	47.70	47.70	46.65	46.95	21,179
2019-08-27	47.60	47.80	47.25	47.48	32,042
2019-08-23	46.30	47.05	45.95	45.65	36,039
2019-08-22	46.25	46.35	45.05	45.65	20,720
2019-08-21	46.60	46.70	46.05	46.58	20,440
2019-08-20	46.85	47.05	46.45	46.90	16,412
2019-08-19	47.85	48.05	47.55	47.73	17,711
2019-08-16	46.90	47.40	46.90	47.30	40,507
2019-08-15	45.90	46.00	45.50	45.73	11,940
2019-08-14	46.40	46.90	45.80	45.90	34,361
2019-08-13	46.30	46.30	45.20	45.73	34,409
2019-08-12	46.75	46.75	46.30	46.45	40,189
2019-08-09	47.85	47.85	46.50	46.65	52,657
2019-08-08	45.75	47.20	45.45	47.18	72,183
2019-08-07	47.45	47.45	45.90	46.13	31,987
2019-08-06	47.25	47.90	47.10	47.53	76,087
2019-08-05	46.80	47.45	46.10	46.20	33,441
2019-08-02	48.70	48.70	47.70	47.95	29,307
2019-08-01	48.70	48.85	48.25	48.78	41,048
2019-07-31	49.35	49.35	48.30	48.63	35,712
2019-07-30	51.20	51.70	49.30	49.60	6,843
2019-07-29	51.90	52.40	51.70	52.25	5,600
2019-07-26	52.70	53.10	52.70	52.95	8,110
2019-07-25	51.90	52.70	51.80	52.60	37,411
2019-07-24	51.80	52.70	51.50	52.00	10,290
2019-07-23	53.10	53.20	52.60	52.65	7,568
2019-07-22	52.80	54.20	52.80	52.90	6,183
2019-07-19	53.40	53.50	52.80	53.05	9,838
2019-07-18	54.30	54.40	53.40	54.00	14,207
2019-07-17	55.00	55.20	54.60	55.35	5,234
2019-07-16	55.00	55.60	54.80	55.50	9,476
2019-07-15	54.50	55.00	54.40	54.85	5,375
2019-07-12	54.70	55.30	54.70	55.20	13,746
2019-07-11	56.20	56.20	55.80	55.85	17,793
2019-07-10	56.70	56.70	55.80	56.10	21,240
2019-07-09	57.20	57.60	57.00	57.45	18,471
2019-07-08	57.00	57.30	56.80	56.90	15,772
2019-07-05	58.90	58.90	58.40	58.50	18,094
2019-07-04	58.40	59.00	58.40	58.70	30,522
2019-07-03	58.50	58.80	58.40	58.55	6,132
2019-07-02	57.90	58.50	57.90	58.40	20,297
2019-07-01	58.50	58.90	58.30	58.50	27,357
2019-06-28	57.90	58.50	57.70	58.40	20,499
2019-06-27	57.40	58.00	56.60	57.85	22,209
2019-06-26	56.60	57.00	56.40	56.80	7,348
2019-06-25	55.70	56.10	55.20	55.85	68,939
2019-06-24	54.90	55.20	54.60	55.15	45,717
2019-06-21	55.10	55.60	55.10	55.40	5,080
2019-06-20	54.50	55.60	54.50	55.40	14,659
2019-06-19	55.80	55.80	54.90	55.40	37,385
2019-06-18	55.80	56.10	55.20	55.80	25,752
2019-06-17	56.00	56.30	55.20	55.70	13,522
2019-06-14	58.70	58.80	57.70	57.50	19,931
2019-06-13	60.20	60.20	58.70	59.00	35,432
2019-06-12	58.30	59.00	58.30	58.80	19,340
2019-06-11	58.20	58.90	58.20	58.65	39,899
2019-06-10	58.40	58.40	58.10	58.40	1,310
2019-06-07	58.20	58.40	57.80	58.20	12,918
2019-06-06	58.90	59.10	58.10	58.30	15,858
2019-06-05	58.60	59.30	58.60	59.20	25,167
2019-06-04	58.60	59.20	58.50	58.70	3,995
2019-06-03	58.20	58.40	57.80	58.30	7,672
2019-05-31	57.50	58.00	57.30	57.65	1,362
2019-05-30	58.00	58.00	57.30	57.65	3,347
2019-05-29	57.30	57.50	56.90	57.25	8,692
2019-05-28	57.30	58.10	57.30	57.75	103,235
2019-05-24	56.10	57.20	56.10	57.00	455,154
2019-05-23	56.50	57.00	55.20	55.80	83,788
2019-05-22	55.50	56.00	55.20	55.40	26,937
2019-05-21	56.00	56.00	55.00	55.30	10,676
2019-05-20	55.20	56.50	55.20	55.80	113,591
2019-05-17	52.50	53.20	52.20	53.10	20,028
2019-05-16	51.50	52.20	51.50	52.05	4,296
2019-05-15	51.60	51.70	50.80	51.70	18,196
2019-05-14	51.20	52.10	51.20	51.65	22,850
2019-05-13	52.10	52.30	50.90	51.20	5,512
2019-05-10	52.80	52.80	52.00	52.25	5,248
2019-05-09	52.10	52.70	51.70	52.10	52,160
2019-05-08	52.90	53.40	52.90	53.15	57,122
2019-05-07	54.00	54.00	53.30	53.35	128,321