Msci Canada Cad Share History

Msci Canada Cad Share Price history. The following table shows end-of-day data CCAU historical share prices for Msci Canada Cad, 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.

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

Date	Open	High	Low	Close	Volume
2024-05-02	185.57	185.93	184.38	185.46	1,870
2024-05-01	184.76	184.76	183.22	183.72	2,144
2024-04-30	187.69	188.17	185.45	185.45	2,327
2024-04-29	188.22	188.62	187.80	188.03	5,662
2024-04-26	188.22	188.58	186.81	186.92	6,623
2024-04-25	187.07	187.07	183.78	185.70	7,702
2024-04-24	188.15	188.59	186.06	186.06	353
2024-04-23	186.27	188.01	186.10	187.86	713
2024-04-22	186.20	186.51	184.67	185.15	1,088
2024-04-19	183.98	185.99	182.96	185.16	15,834
2024-04-18	184.59	184.65	183.27	184.58	5,170
2024-04-17	182.91	184.61	182.00	182.83	2,878
2024-04-16	182.52	183.39	181.80	182.50	5,034
2024-04-15	186.25	187.00	184.91	185.45	47,341
2024-04-12	188.13	188.73	186.65	186.99	773
2024-04-11	189.30	190.11	186.85	186.93	4,405
2024-04-10	192.86	193.00	188.33	189.07	8,164
2024-04-09	191.18	192.14	190.33	191.00	4,093
2024-04-08	190.69	191.97	190.38	190.76	14,397
2024-04-05	189.50	190.55	188.50	190.48	13,332
2024-04-04	191.07	192.21	190.47	191.79	760
2024-04-03	189.20	191.21	188.66	190.95	1,283
2024-04-02	191.32	191.32	188.93	188.93	3,637
2024-04-01	190.85	190.85	190.85	190.85	0
2024-03-29	190.85	190.85	190.85	190.85	0
2024-03-28	189.92	191.23	189.78	190.85	13,602
2024-03-27	188.49	189.14	188.19	188.81	12,365
2024-03-26	188.79	189.36	188.47	188.98	1,031
2024-03-25	188.36	189.51	188.00	188.92	840
2024-03-22	190.22	190.56	188.32	188.32	5,615
2024-03-21	192.14	192.47	190.97	190.97	6,815
2024-03-20	187.95	188.62	187.24	188.23	7,325
2024-03-19	187.69	188.24	186.79	188.24	11,623
2024-03-18	189.50	189.50	187.88	187.88	1,957
2024-03-15	188.34	189.30	188.16	188.16	62,739
2024-03-14	190.50	190.50	188.20	188.56	5,849
2024-03-13	188.76	190.54	188.76	190.54	401
2024-03-12	189.03	189.47	187.50	188.18	2,888
2024-03-11	187.41	187.65	186.69	187.56	899
2024-03-08	188.90	189.50	188.38	188.38	5,539
2024-03-07	186.17	187.89	186.17	187.79	2,726
2024-03-06	185.08	186.70	185.08	186.49	6,389
2024-03-05	184.32	185.29	183.85	185.29	3,614
2024-03-04	184.93	185.29	184.22	184.79	1,475
2024-03-01	183.38	185.96	183.38	185.45	5,966
2024-02-29	183.29	183.58	182.32	183.17	35,462
2024-02-28	182.71	183.07	181.61	182.54	1,042
2024-02-27	184.17	184.50	183.33	183.38	627
2024-02-26	184.31	184.73	183.75	183.75	1,491
2024-02-23	184.15	184.49	183.48	184.19	3,182
2024-02-22	183.93	184.28	182.91	183.43	719
2024-02-21	182.48	182.64	181.63	181.76	907
2024-02-20	182.78	183.72	182.15	182.64	3,141
2024-02-19	183.30	183.73	182.79	183.09	657
2024-02-16	183.11	184.12	182.32	183.74	54,673
2024-02-15	179.99	181.93	179.00	181.32	1,951
2024-02-14	176.95	178.26	176.65	178.26	12,635
2024-02-13	181.88	181.92	176.60	177.31	2,507
2024-02-12	181.43	181.92	181.15	182.70	2,058
2024-02-09	180.16	181.56	179.98	180.36	9,944
2024-02-08	180.87	181.50	179.11	179.11	1,909
2024-02-07	179.84	180.37	179.52	179.95	1,290
2024-02-06	179.50	179.81	178.25	179.75	5,235
2024-02-05	181.12	181.57	178.14	178.65	14,095
2024-02-02	183.29	183.91	180.21	181.05	107,702
2024-02-01	182.25	182.86	181.20	181.71	5,544
2024-01-31	183.53	184.11	183.12	183.12	3,224
2024-01-30	183.09	183.47	181.87	182.84	7,347
2024-01-29	182.11	182.40	180.70	181.25	3,083
2024-01-26	181.12	182.25	180.99	181.44	511
2024-01-25	180.05	180.83	180.05	180.69	926
2024-01-24	181.64	182.56	180.74	181.23	399
2024-01-23	181.01	181.01	179.30	179.30	3,213
2024-01-22	180.43	180.64	179.49	179.49	5,386
2024-01-19	178.56	178.71	177.10	177.99	566
2024-01-18	177.43	177.97	177.18	177.49	497
2024-01-17	178.46	178.46	176.69	176.69	4,115
2024-01-16	179.70	180.15	178.72	180.15	4,828
2024-01-15	181.01	181.66	180.28	180.81	502
2024-01-12	182.07	183.22	181.38	181.38	3,863
2024-01-11	182.82	182.99	179.26	179.29	1,609
2024-01-10	181.60	182.28	180.96	181.72	3,698
2024-01-09	182.69	182.69	180.38	181.28	2,679
2024-01-08	181.00	181.75	180.32	181.75	1,005
2024-01-05	180.63	182.97	179.11	182.04	695
2024-01-04	181.30	181.74	180.27	181.58	816
2024-01-03	181.24	181.70	179.27	180.13	4,372
2024-01-02	184.39	184.39	181.03	181.34	2,529
2024-01-01	182.75	182.75	182.75	182.75	0
2023-12-29	183.44	183.67	182.75	182.75	293
2023-12-28	184.99	185.09	183.28	183.28	1,010
2023-12-27	182.79	184.58	182.47	183.96	6,691
2023-12-26	180.65	180.65	180.65	180.65	0
2023-12-25	180.65	180.65	180.65	180.65	0
2023-12-22	181.04	181.04	179.97	180.65	201
2023-12-21	179.20	180.30	178.60	180.08	12,840
2023-12-20	181.24	181.24	180.12	180.85	1,657
2023-12-19	178.93	180.18	177.36	179.99	1,333
2023-12-18	177.50	178.72	176.81	177.63	5,806
2023-12-15	179.37	179.62	177.89	178.25	1,385
2023-12-14	177.16	178.51	177.16	178.11	22,499
2023-12-13	172.60	172.82	171.08	172.39	997
2023-12-12	173.56	173.74	171.13	171.19	3,447
2023-12-11	172.55	174.63	171.69	174.63	312
2023-12-08	172.19	173.16	171.55	172.25	1,587
2023-12-07	172.23	172.53	171.59	171.91	2,418
2023-12-06	174.73	175.04	172.71	172.71	1,909
2023-12-05	172.81	173.55	172.72	173.51	2,826
2023-12-04	173.22	173.96	173.01	173.47	13,066
2023-12-01	172.35	173.70	172.07	173.70	851
2023-11-30	170.78	171.80	170.36	171.06	2,485
2023-11-29	170.25	170.72	169.95	170.01	3,048
2023-11-28	169.05	170.25	169.05	170.25	3,991
2023-11-27	169.54	170.13	169.24	169.25	3,093
2023-11-24	169.52	170.75	169.29	170.51	1,321
2023-11-23	170.16	170.86	169.56	169.82	720
2023-11-22	169.53	169.78	167.84	169.23	1,112
2023-11-21	170.05	170.56	169.60	169.93	1,384
2023-11-20	169.29	170.08	168.80	169.66	1,230
2023-11-17	168.16	169.59	167.77	169.26	2,256
2023-11-16	168.56	168.91	167.35	167.35	735
2023-11-15	169.13	169.78	168.56	169.55	45,446
2023-11-14	165.45	168.24	164.27	168.24	3,029
2023-11-13	163.30	164.82	163.27	164.82	1,073
2023-11-10	164.00	164.00	162.33	162.95	2,224
2023-11-09	163.32	165.53	163.27	165.34	1,617
2023-11-08	163.20	163.44	162.70	162.88	4,939
2023-11-07	164.57	164.73	163.38	163.93	3,200
2023-11-06	166.68	167.31	165.61	166.10	17,147
2023-11-03	164.60	166.14	164.05	166.32	473
2023-11-02	158.85	162.93	158.10	162.93	6,624
2023-11-01	156.34	157.59	155.24	156.45	32,055
2023-10-31	156.12	157.12	155.73	155.60	1,680
2023-10-30	156.15	157.55	155.78	155.54	23,287
2023-10-27	157.55	157.86	155.12	155.54	2,451
2023-10-26	156.38	157.46	156.38	156.84	504
2023-10-25	157.99	158.64	157.21	158.77	2,104
2023-10-24	160.86	160.93	158.79	158.84	898
2023-10-23	159.50	160.43	158.32	160.43	3,659
2023-10-20	162.07	162.07	160.61	160.61	4,723
2023-10-19	162.40	162.51	161.55	162.06	4,681
2023-10-18	166.11	166.11	163.74	163.74	14,072
2023-10-17	165.39	165.94	164.05	165.70	25,618
2023-10-16	164.26	165.30	163.42	165.29	4,857
2023-10-13	164.03	165.22	163.32	163.83	14,502
2023-10-12	167.38	167.38	164.09	164.37	277,355
2023-10-11	164.57	165.36	163.99	164.93	7,394
2023-10-10	162.83	164.53	162.83	164.79	1,391
2023-10-09	160.22	162.43	160.18	162.41	1,309
2023-10-06	160.55	160.55	157.80	159.85	6,492
2023-10-05	158.56	159.61	157.76	158.84	7,419
2023-10-04	158.62	158.97	156.40	157.89	43,009
2023-10-03	160.23	160.96	158.21	158.21	124,216
2023-10-02	166.40	166.40	161.47	161.97	595
2023-09-29	167.65	167.92	166.22	166.02	1,860
2023-09-28	164.49	165.53	163.79	165.89	759
2023-09-27	165.27	166.18	164.68	164.83	1,194
2023-09-26	167.17	167.17	166.10	165.81	1,833
2023-09-25	167.25	167.90	166.56	167.70	831
2023-09-22	168.06	169.13	167.84	168.28	529
2023-09-21	170.07	170.52	168.50	168.53	16,505
2023-09-20	171.14	172.67	170.30	172.67	55,039
2023-09-19	173.22	173.99	172.02	172.02	68,880
2023-09-18	174.72	174.87	172.58	172.89	23,264
2023-09-15	174.01	174.80	173.25	173.41	743
2023-09-14	171.41	173.02	170.89	172.89	2,168
2023-09-13	170.21	170.89	169.10	170.39	3,714
2023-09-12	169.81	169.81	168.33	169.39	836
2023-09-11	169.00	169.20	168.18	168.97	83
2023-09-08	168.35	168.36	167.36	168.03	2,338
2023-09-07	168.56	168.64	167.39	167.84	601
2023-09-06	170.04	170.04	168.38	168.38	3,005
2023-09-05	171.26	171.51	170.25	170.80	3,073
2023-09-04	170.59	172.75	170.59	171.63	58
2023-09-01	170.50	171.91	170.50	171.72	343
2023-08-31	171.13	172.02	170.31	170.31	10,147
2023-08-30	170.57	172.15	169.70	170.75	1,079
2023-08-29	166.49	168.77	166.49	168.77	14,867
2023-08-28	164.81	164.81	164.81	164.81	0
2023-08-25	164.96	166.43	163.84	164.81	1,795
2023-08-24	167.35	168.39	165.72	165.85	885
2023-08-23	166.14	166.57	165.27	166.57	1,369
2023-08-22	165.84	166.87	164.89	165.23	422
2023-08-21	165.71	167.47	165.33	165.33	16,471
2023-08-18	165.72	166.53	164.28	165.79	4,782
2023-08-17	167.91	168.21	166.46	166.90	2,208
2023-08-16	166.98	167.90	166.93	167.43	1,245
2023-08-15	172.03	172.03	168.09	168.36	2,406
2023-08-14	172.50	172.50	170.46	171.21	1,087
2023-08-11	172.11	172.62	170.94	171.93	1,070
2023-08-10	172.83	173.55	172.47	172.51	1,276
2023-08-09	171.12	171.97	170.76	170.76	744
2023-08-08	171.42	171.54	168.96	169.51	1,214
2023-08-07	172.13	172.37	171.14	171.83	2,325
2023-08-04	170.66	172.60	170.03	172.60	5,737
2023-08-03	171.24	171.75	170.14	170.82	4,790
2023-08-02	174.17	174.96	171.52	171.67	3,128
2023-08-01	177.33	177.59	175.14	175.14	1,256
2023-07-31	176.84	178.31	175.37	178.06	545
2023-07-28	175.22	176.96	175.22	176.83	1,155
2023-07-27	177.73	177.79	176.82	176.91	11,492
2023-07-26	176.53	176.74	175.58	176.42	1,045
2023-07-25	177.63	178.09	176.69	176.80	4,812
2023-07-24	177.00	177.40	176.47	177.38	8,626
2023-07-21	175.89	176.36	175.46	176.44	2,319
2023-07-20	176.68	177.72	175.51	175.70	15,806
2023-07-19	175.56	176.49	175.33	175.95	3,337
2023-07-18	173.48	175.36	172.53	174.97	2,647
2023-07-17	173.27	174.19	173.04	173.85	5,301
2023-07-14	174.95	175.68	174.37	174.26	5,654
2023-07-13	172.92	174.50	172.78	174.48	6,896
2023-07-12	170.11	172.20	170.11	171.93	759
2023-07-11	169.69	169.69	168.74	169.08	59,144
2023-07-10	168.11	169.19	167.99	168.65	24,843
2023-07-07	166.95	169.22	166.86	169.19	1,204
2023-07-06	170.36	170.36	167.38	167.38	10,316
2023-07-05	172.71	172.71	171.23	171.92	2,201
2023-07-04	172.96	173.12	172.45	173.12	4,184
2023-07-03	172.36	173.43	172.00	173.43	3,185
2023-06-30	170.19	171.98	170.19	171.69	11,495
2023-06-29	169.18	169.65	168.98	169.65	9,182
2023-06-28	169.35	169.56	167.76	169.18	163,400
2023-06-27	169.44	169.44	168.16	169.08	8,597
2023-06-26	166.88	168.34	166.20	168.31	1,449
2023-06-23	169.67	169.67	165.69	166.47	1,878
2023-06-22	168.52	168.87	167.89	168.12	1,003
2023-06-21	168.11	168.87	168.04	168.87	597
2023-06-20	170.62	170.62	168.20	168.36	1,109
2023-06-19	170.69	171.28	170.34	170.43	802
2023-06-16	171.73	172.51	171.01	171.21	1,054
2023-06-15	169.50	171.14	169.16	171.14	621
2023-06-14	169.59	170.76	169.59	170.32	1,325
2023-06-13	168.55	170.21	168.55	169.66	706
2023-06-12	168.43	168.44	167.13	167.67	774
2023-06-09	168.28	168.66	168.03	168.05	2,334
2023-06-08	168.55	168.79	167.28	168.36	1,806
2023-06-07	167.64	169.28	167.64	169.00	3,936
2023-06-06	167.32	167.79	166.62	167.48	2,212
2023-06-05	167.80	167.97	167.24	167.43	2,188
2023-06-02	165.06	167.12	165.06	166.80	18,711
2023-06-01	162.25	164.72	162.06	164.72	2,730
2023-05-31	161.85	162.53	161.56	161.94	607
2023-05-30	164.90	165.66	163.95	163.95	1,572
2023-05-29	164.45	164.45	164.45	164.45	0
2023-05-26	163.92	164.90	163.66	164.45	1,662
2023-05-25	164.87	164.93	162.66	162.66	3,989
2023-05-24	167.02	167.02	164.85	165.31	422
2023-05-23	169.32	169.63	168.66	169.05	19,619
2023-05-22	169.39	170.42	169.10	170.12	1,769
2023-05-19	170.00	170.62	169.42	169.42	6,012
2023-05-18	169.42	169.92	168.68	168.68	2,127
2023-05-17	169.13	169.28	168.35	168.96	6,098
2023-05-16	171.76	171.94	169.83	169.83	6,603
2023-05-15	171.32	171.32	170.63	171.01	499
2023-05-12	170.98	171.50	169.69	169.69	4,575
2023-05-11	172.38	172.62	169.68	170.13	1,783
2023-05-10	173.30	175.00	172.67	172.71	6,801
2023-05-09	173.34	173.43	171.85	172.76	26,188
2023-05-08	172.00	172.00	172.00	172.00	0
2023-05-05	169.43	172.06	169.26	172.00	4,861
2023-05-04	168.70	169.01	168.01	168.30	5,708
2023-05-03	168.79	168.98	167.79	168.71	10,123
2023-05-02	171.00	171.75	167.39	167.39	6,757
2023-05-01	171.49	171.49	171.49	171.49	0
2023-04-28	169.06	171.49	168.55	171.49	19,378
2023-04-27	168.23	169.66	168.23	169.44	5,765
2023-04-26	169.02	169.48	168.41	169.48	335
2023-04-25	170.73	171.00	169.30	169.46	1,821
2023-04-24	170.91	172.07	170.91	171.53	3,640
2023-04-21	171.51	172.21	170.74	171.48	2,108
2023-04-20	172.02	172.90	171.91	172.38	1,150
2023-04-19	173.26	173.53	172.25	172.95	4,388
2023-04-18	173.93	174.47	173.62	173.80	933
2023-04-17	173.18	173.45	172.30	172.30	598
2023-04-14	172.94	174.28	172.44	172.44	4,852
2023-04-13	171.66	172.32	171.55	172.32	3,477
2023-04-12	170.43	172.26	170.43	171.07	1,293
2023-04-11	169.13	170.00	168.44	170.00	1,373
2023-04-10	167.73	167.73	167.73	167.73	0
2023-04-07	167.73	167.73	167.73	167.73	0
2023-04-06	168.20	168.20	167.44	167.73	1,979
2023-04-05	169.37	169.37	167.78	168.12	5,642
2023-04-04	169.73	170.40	168.91	168.91	2,286
2023-04-03	167.18	169.44	167.17	168.62	12,428
2023-03-31	165.39	166.70	164.65	166.70	2,289
2023-03-30	164.55	165.83	164.55	165.09	16,448
2023-03-29	163.42	163.96	163.15	163.53	142
2023-03-28	161.84	162.02	160.71	162.02	33,083
2023-03-27	159.42	160.08	159.11	159.86	992
2023-03-24	159.43	159.43	156.69	157.86	10,191
2023-03-23	161.06	161.70	160.61	160.87	3,253
2023-03-22	160.81	161.27	160.54	160.59	2,013
2023-03-21	160.53	162.04	160.31	160.64	44,798
2023-03-20	157.08	159.87	156.76	159.21	2,079
2023-03-17	160.42	160.42	156.73	157.86	27,777
2023-03-16	158.54	158.87	155.90	158.49	495
2023-03-15	157.00	157.91	155.83	155.83	13,961
2023-03-14	159.85	162.37	159.67	162.09	15,907
2023-03-13	162.37	162.77	158.00	159.80	2,924
2023-03-10	162.20	163.62	161.85	163.29	2,594
2023-03-09	165.00	166.56	164.98	165.57	878
2023-03-08	165.35	166.12	165.17	165.62	10,710
2023-03-07	169.00	169.25	165.72	165.72	7,968
2023-03-06	169.45	169.75	168.91	169.57	3,056
2023-03-03	168.17	168.98	167.80	168.90	1,118
2023-03-02	165.75	166.75	165.53	166.75	3,947
2023-03-01	167.43	167.58	166.15	166.45	8,687
2023-02-28	166.49	167.31	166.00	166.19	26,556
2023-02-27	166.85	168.59	166.84	167.21	1,404
2023-02-24	166.35	166.62	164.44	164.89	960
2023-02-23	167.42	168.28	166.35	166.35	1,922
2023-02-22	167.00	167.63	166.85	167.31	27,277
2023-02-21	169.34	170.57	168.50	168.50	5,114
2023-02-20	167.00	171.43	167.00	170.40	52
2023-02-17	169.79	170.62	169.50	170.10	3,023
2023-02-16	173.78	174.15	171.05	172.11	17,197
2023-02-15	172.49	172.65	171.96	172.48	1,816
2023-02-14	174.01	174.89	172.06	172.67	39,717
2023-02-13	173.00	174.28	173.00	173.79	546
2023-02-10	172.22	173.34	171.12	173.01	2,042
2023-02-09	173.34	174.51	172.47	172.58	2,768
2023-02-08	174.01	174.01	171.68	171.68	35,090
2023-02-07	172.02	172.50	171.13	172.24	6,987
2023-02-06	173.06	173.21	170.86	172.00	6,586
2023-02-03	173.85	174.78	172.61	173.85	4,303
2023-02-02	175.00	175.31	174.26	174.62	1,402
2023-02-01	174.74	174.99	173.47	173.69	1,815
2023-01-31	170.62	173.67	170.34	173.67	5,182
2023-01-30	172.83	173.58	172.73	173.22	12,263
2023-01-27	173.53	174.57	173.08	174.08	26,538
2023-01-26	172.04	173.57	171.70	172.42	2,298
2023-01-25	172.90	172.90	170.27	170.79	5,484
2023-01-24	172.46	172.50	171.30	172.44	2,302
2023-01-23	171.42	172.27	170.83	172.10	6,849
2023-01-20	169.51	170.21	168.32	170.21	429
2023-01-19	168.88	169.04	167.75	168.00	11,352
2023-01-18	170.94	172.22	170.70	170.52	2,591
2023-01-17	169.63	171.15	169.57	170.38	9,977
2023-01-16	169.62	170.30	169.23	170.24	106
2023-01-13	168.44	169.56	167.56	168.88	1,829
2023-01-12	166.35	167.84	166.35	167.54	2,478
2023-01-11	165.41	166.58	165.41	165.77	2,175
2023-01-10	165.84	166.03	164.59	164.59	1,039
2023-01-09	165.35	167.20	165.18	166.83	3,019
2023-01-06	160.21	164.13	159.30	164.13	1,474
2023-01-05	161.65	162.10	160.15	159.88	1,233
2023-01-04	160.25	161.83	159.63	161.60	1,775
2023-01-03	160.50	161.34	159.16	159.17	1,086
2023-01-02	160.00	160.00	160.00	160.00	0
2022-12-30	159.81	160.37	159.81	160.00	63
2022-12-29	158.25	160.49	158.25	160.08	1,015
2022-12-28	161.14	161.78	158.62	158.65	2,274
2022-12-27	159.11	159.11	159.11	159.11	0
2022-12-26	159.11	159.11	159.11	159.11	0
2022-12-23	159.16	159.25	158.89	159.11	2,009
2022-12-22	161.38	161.38	157.71	157.91	10,063
2022-12-21	158.54	160.48	158.31	160.48	2,276
2022-12-20	156.33	158.38	155.55	157.79	1,826
2022-12-19	159.31	159.81	157.42	157.99	8,200
2022-12-16	158.42	159.06	157.40	157.86	27,852
2022-12-15	162.05	162.59	159.52	159.53	4,503
2022-12-14	164.30	165.06	163.87	164.84	11,888
2022-12-13	163.67	167.53	163.61	165.67	4,331
2022-12-12	162.99	164.37	162.39	162.77	5,945
2022-12-09	163.35	164.32	163.16	164.32	408
2022-12-08	163.22	164.71	162.98	164.16	482
2022-12-07	162.95	164.29	162.32	163.27	7,798
2022-12-06	166.10	166.51	164.05	164.51	2,364
2022-12-05	169.59	170.11	166.89	166.89	21,407
2022-12-02	169.62	170.19	167.63	169.62	23,396
2022-12-01	170.13	171.16	169.50	170.24	4,852
2022-11-30	167.02	168.49	165.83	166.71	3,702
2022-11-29	168.86	169.22	165.80	166.06	1,378
2022-11-28	168.46	168.71	167.97	168.09	3,337
2022-11-25	170.23	170.34	169.39	170.25	246
2022-11-24	169.82	170.33	169.78	169.99	862
2022-11-23	168.78	169.42	167.77	168.49	1,805
2022-11-22	165.65	167.62	165.65	167.62	27,730
2022-11-21	165.08	165.44	163.57	163.57	1,842
2022-11-18	165.92	167.11	165.67	166.40	3,171
2022-11-17	166.86	166.89	164.78	164.72	7,375
2022-11-16	167.95	167.95	166.37	166.95	304
2022-11-15	167.47	169.31	167.21	168.07	2,432
2022-11-14	167.42	168.17	167.16	167.55	5,369
2022-11-11	167.53	168.64	167.53	167.62	3,616
2022-11-10	158.69	166.54	158.00	166.16	1,399
2022-11-09	162.57	162.81	160.40	160.85	1,601
2022-11-08	160.31	163.52	159.99	163.52	23,014
2022-11-07	160.64	161.16	159.64	160.77	1,618
2022-11-04	157.67	161.36	157.42	159.33	29,211
2022-11-03	155.44	156.14	153.85	155.90	286
2022-11-02	159.71	160.76	158.84	158.84	2,389
2022-11-01	160.96	162.36	159.69	159.69	4,056
2022-10-31	159.32	159.32	158.08	159.11	10,769
2022-10-28	156.76	159.08	156.52	158.13	37,297
2022-10-27	157.66	160.44	157.13	159.77	1,476
2022-10-26	156.13	159.41	155.98	159.41	3,528
2022-10-25	153.67	155.77	152.14	155.72	4,434
2022-10-24	152.93	153.95	151.05	153.10	1,016
2022-10-21	149.49	151.46	148.12	151.25	831
2022-10-20	150.49	152.98	150.26	152.20	5,655
2022-10-19	151.45	152.09	150.30	150.61	527
2022-10-18	152.15	153.26	150.56	150.56	2,939
2022-10-17	148.87	151.50	148.53	151.29	1,976
2022-10-14	150.74	152.00	147.83	148.04	3,373
2022-10-13	145.62	148.37	142.39	148.37	5,486
2022-10-12	146.97	147.52	144.90	145.97	1,059
2022-10-11	147.03	148.50	145.69	147.91	1,831
2022-10-10	149.60	150.79	149.03	149.09	3,029
2022-10-07	152.24	153.54	151.10	151.43	1,461
2022-10-06	156.73	156.73	154.19	154.45	1,033
2022-10-05	157.63	157.90	154.68	155.72	19,509
2022-10-04	155.99	158.68	155.04	158.37	5,072
2022-10-03	149.41	153.38	148.84	153.13	1,851
2022-09-30	150.63	151.07	148.79	150.73	1,614
2022-09-29	148.30	150.11	147.88	148.61	1,295
2022-09-28	146.99	150.25	145.69	149.81	930
2022-09-27	149.80	150.32	148.69	149.22	7,649
2022-09-26	149.99	150.83	148.85	148.85	2,378
2022-09-23	154.86	155.11	150.84	151.12	2,586
2022-09-22	158.53	159.24	156.11	156.27	8,157
2022-09-21	159.26	160.75	159.26	160.25	2,404
2022-09-20	163.55	164.02	159.70	160.07	16,419
2022-09-19	161.18	161.18	161.18	161.18	0
2022-09-16	162.11	162.29	160.59	161.18	5,025
2022-09-15	165.88	166.03	164.04	164.49	1,950
2022-09-14	165.56	166.51	164.44	165.89	5,837
2022-09-13	170.48	171.48	165.79	166.30	41,082
2022-09-12	168.25	170.82	168.16	170.42	4,644
2022-09-09	165.54	167.11	164.56	167.11	431
2022-09-08	162.54	163.47	161.19	163.24	10,237
2022-09-07	160.08	160.45	157.62	160.17	8,364
2022-09-06	163.48	163.54	160.17	161.39	9,267
2022-09-05	161.69	162.72	161.69	162.44	1,473
2022-09-02	160.55	164.36	160.27	164.05	26,928
2022-09-01	161.49	161.53	159.31	159.34	2,763
2022-08-31	165.27	165.48	163.28	163.77	5,684
2022-08-30	168.69	170.10	164.74	165.07	7,232
2022-08-29	169.16	169.16	169.16	169.16	0
2022-08-26	171.14	172.83	171.00	169.16	557
2022-08-25	172.76	172.76	171.00	171.55	3,897
2022-08-24	169.76	170.73	169.44	170.69	4,600
2022-08-23	169.59	171.15	168.98	170.55	661
2022-08-22	170.04	170.96	168.35	168.79	2,721
2022-08-19	171.91	172.25	170.69	170.84	2,665
2022-08-18	171.91	173.71	171.48	173.27	4,339
2022-08-17	174.48	174.48	172.23	172.43	5,706
2022-08-16	172.00	173.64	171.85	173.46	372
2022-08-15	173.20	173.20	170.78	172.10	2,986
2022-08-12	172.82	173.70	172.53	173.30	1,297
2022-08-11	172.10	174.10	171.90	173.09	1,784
2022-08-10	167.89	171.21	167.64	171.51	201
2022-08-09	168.80	168.81	167.51	167.51	5,669
2022-08-08	168.30	169.70	168.23	169.31	770
2022-08-05	168.56	168.94	165.79	166.21	27,105
2022-08-04	167.83	169.24	167.83	168.26	8,750
2022-08-03	167.56	168.74	167.46	167.67	1,467
2022-08-02	167.74	168.20	167.09	168.20	33,998
2022-08-01	169.72	170.27	167.72	168.79	3,750
2022-07-29	168.34	169.78	168.00	169.32	21,885
2022-07-28	166.12	166.65	164.98	166.58	25,596
2022-07-27	163.78	164.83	163.68	164.83	53,104
2022-07-26	164.56	164.70	162.83	162.73	460
2022-07-25	162.16	163.92	162.03	164.25	935
2022-07-22	163.12	164.71	162.62	163.69	6,256
2022-07-21	163.06	163.67	161.23	162.66	3,653
2022-07-20	162.71	162.74	161.35	162.74	1,008
2022-07-19	158.86	162.03	158.58	162.03	10,303
2022-07-18	157.71	159.93	157.65	159.62	2,794
2022-07-15	154.19	156.24	154.19	156.14	14,893
2022-07-14	157.72	157.99	152.50	154.13	3,186
2022-07-13	158.96	159.42	156.46	158.97	3,516
2022-07-12	158.75	160.25	158.75	160.25	1,818
2022-07-11	160.93	161.10	160.07	160.57	1,028
2022-07-08	161.49	163.21	161.49	163.11	2,217
2022-07-07	159.97	162.19	159.02	162.12	3,216
2022-07-06	159.65	159.94	157.35	157.38	662
2022-07-05	164.20	165.09	157.86	157.74	6,349
2022-07-04	162.56	163.66	162.46	163.66	1,747
2022-07-01	159.90	162.67	159.90	161.74	6,593
2022-06-30	161.38	161.87	160.30	161.27	22,205
2022-06-29	165.15	166.50	163.87	163.87	5,420
2022-06-28	166.60	167.89	166.00	165.68	1,748
2022-06-27	164.32	165.31	163.02	165.03	1,972
2022-06-24	159.86	163.21	159.37	162.85	2,548
2022-06-23	162.29	162.73	160.96	160.85	2,773
2022-06-22	161.84	163.20	161.35	163.20	3,607
2022-06-21	164.11	165.80	163.46	165.39	13,489
2022-06-20	160.94	162.35	160.65	162.33	9,282
2022-06-17	162.16	163.57	159.05	159.58	20,988
2022-06-16	166.12	166.50	162.10	162.75	4,681
2022-06-15	166.89	168.25	166.89	166.90	1,286
2022-06-14	169.87	170.32	167.21	167.51	9,544
2022-06-13	171.76	172.48	168.09	168.61	50,460
2022-06-10	178.59	178.59	173.73	173.73	7,512
2022-06-09	181.80	182.63	180.15	180.27	2,404
2022-06-08	182.86	184.21	182.33	183.76	12,151
2022-06-07	181.28	183.14	181.12	182.64	3,605
2022-06-06	182.71	183.81	181.97	182.33	22,840
2022-06-03	179.96	179.96	179.96	179.96	0
2022-06-02	179.96	179.96	179.96	179.96	0
2022-06-01	181.09	182.30	179.77	179.96	572
2022-05-31	180.60	181.50	180.39	180.85	45,195
2022-05-30	181.11	181.93	180.19	181.93	1,599
2022-05-27	177.42	178.81	177.13	178.73	2,083
2022-05-26	175.30	177.10	174.69	177.14	696
2022-05-25	172.82	175.10	172.82	174.83	5,110
2022-05-24	174.20	175.33	172.50	172.91	1,385
2022-05-23	175.08	175.92	173.80	176.33	22,816
2022-05-20	175.02	175.46	172.21	172.52	7,565
2022-05-19	171.13	173.89	170.49	173.89	15,061
2022-05-18	175.41	175.84	173.33	173.33	2,809
2022-05-17	174.22	175.69	173.85	175.46	6,678
2022-05-16	170.76	172.35	169.77	171.68	17,884
2022-05-13	168.40	171.23	168.25	171.23	2,665
2022-05-12	167.20	167.63	165.00	166.79	26,279
2022-05-11	169.16	172.05	167.99	171.31	27,138
2022-05-10	170.21	171.41	167.82	168.04	1,196
2022-05-09	174.85	174.85	170.14	170.14	12,487
2022-05-06	176.68	177.81	174.16	175.84	22,742
2022-05-05	182.55	182.57	177.45	177.26	962
2022-05-04	179.72	179.97	178.45	178.35	1,192
2022-05-03	176.97	179.68	176.24	179.61	3,024
2022-05-02	180.06	180.06	180.06	180.06	0
2022-04-29	182.06	182.75	179.53	180.06	13,081
2022-04-28	178.51	179.12	177.51	178.95	47,867
2022-04-27	177.92	177.98	175.86	177.17	2,986
2022-04-26	180.99	181.40	177.77	178.69	3,813
2022-04-25	180.20	181.11	178.08	178.08	6,014
2022-04-22	188.06	188.58	184.64	184.76	6,138
2022-04-21	193.62	194.41	192.51	192.51	5,111
2022-04-20	191.46	193.48	191.42	193.22	181,644
2022-04-19	189.73	191.25	188.74	190.48	6,137
2022-04-18	189.91	189.91	189.91	189.91	0
2022-04-15	189.91	189.91	189.91	189.91	0
2022-04-14	190.50	191.04	189.53	189.91	24,494
2022-04-13	188.92	189.97	188.09	189.97	2,076
2022-04-12	188.30	190.80	188.30	190.80	6,134
2022-04-11	189.17	190.58	189.04	189.04	14,656
2022-04-08	190.81	191.42	189.62	191.10	12,445
2022-04-07	190.67	190.83	188.43	188.43	17,552
2022-04-06	193.01	193.67	189.98	190.77	4,663
2022-04-05	194.44	196.58	193.54	194.57	17,386
2022-04-04	192.59	193.96	191.99	193.22	4,128
2022-04-01	192.83	193.86	192.32	192.47	13,131
2022-03-31	194.46	194.55	193.33	194.41	26,845
2022-03-30	195.10	195.20	193.79	194.16	22,381
2022-03-29	193.73	194.62	192.53	193.54	1,597
2022-03-28	192.80	193.10	191.75	191.83	4,582
2022-03-25	192.25	193.08	191.30	193.08	4,369
2022-03-24	192.57	192.88	191.45	191.95	3,057
2022-03-23	193.37	193.98	191.98	192.89	12,413
2022-03-22	191.96	192.97	191.89	192.97	9,160
2022-03-21	189.70	192.22	188.92	191.80	16,798
2022-03-18	188.56	189.51	187.42	189.51	940
2022-03-17	186.73	188.49	185.66	188.49	2,450
2022-03-16	183.61	185.58	183.31	184.30	3,034
2022-03-15	179.01	181.35	178.25	181.35	3,835
2022-03-14	184.24	184.48	182.18	182.53	1,369
2022-03-11	184.43	186.76	184.43	185.01	16,171
2022-03-10	182.72	184.54	182.16	183.72	1,752
2022-03-09	182.44	183.73	181.17	183.73	23,774
2022-03-08	182.56	183.26	180.75	180.80	29,485
2022-03-07	183.43	185.38	182.65	184.71	17,393
2022-03-04	181.79	182.99	180.76	182.47	4,694
2022-03-03	184.70	185.47	183.42	184.05	6,961
2022-03-02	181.65	183.86	181.50	183.80	2,498
2022-03-01	183.76	184.53	181.18	181.18	1,583
2022-02-28	178.73	182.13	178.29	182.45	33,585
2022-02-25	175.53	180.59	175.53	180.59	10,716
2022-02-24	174.69	176.00	173.30	175.62	15,683
2022-02-23	181.60	181.74	179.05	179.56	3,985
2022-02-22	177.75	181.52	177.75	180.49	7,369
2022-02-21	181.47	182.64	178.55	178.69	1,879
2022-02-18	183.45	183.85	180.86	181.49	6,301
2022-02-17	183.99	184.91	183.60	184.36	958
2022-02-16	186.83	186.86	184.57	184.67	7,054
2022-02-15	185.70	186.16	184.13	184.72	8,984
2022-02-14	186.00	186.58	183.55	184.47	8,475
2022-02-11	185.26	187.74	184.72	187.53	29,363
2022-02-10	187.82	189.36	186.00	188.69	3,466
2022-02-09	186.60	188.06	186.44	188.05	5,889
2022-02-08	184.47	184.94	183.58	184.09	561
2022-02-07	183.65	184.38	183.05	184.09	3,111
2022-02-04	184.49	184.89	181.33	183.05	835
2022-02-03	184.79	184.79	182.99	183.69	2,507
2022-02-02	184.98	186.05	184.11	184.85	912
2022-02-01	182.70	183.74	182.70	183.38	514
2022-01-31	178.86	181.01	177.45	180.74	7,088
2022-01-28	177.54	178.56	174.33	176.92	4,552
2022-01-27	177.67	181.24	176.34	178.88	3,648
2022-01-26	180.52	182.55	180.52	181.76	5,142
2022-01-25	176.80	178.10	174.51	176.85	1,184
2022-01-24	180.71	181.44	173.74	174.16	2,077
2022-01-21	184.17	184.93	181.95	183.04	1,179
2022-01-20	187.01	188.22	186.46	187.73	7,815
2022-01-19	185.43	187.84	185.43	186.29	38,814
2022-01-18	188.00	189.95	186.44	186.44	1,017
2022-01-17	187.40	187.88	186.85	189.20	9,291
2022-01-14	187.09	187.47	185.66	185.66	3,272
2022-01-13	187.64	189.26	187.26	188.49	962
2022-01-12	185.79	188.04	185.45	187.53	1,891
2022-01-11	183.11	184.26	182.55	184.17	1,890
2022-01-10	182.92	183.37	179.95	180.93	5,836
2022-01-07	181.17	182.58	180.79	182.33	1,589
2022-01-06	179.66	181.24	179.32	181.24	1,476
2022-01-05	182.72	184.03	182.30	183.51	9,430
2022-01-04	185.07	185.63	183.26	183.29	2,258
2022-01-03	182.76	182.76	182.76	182.76	0
2021-12-31	182.58	182.93	182.57	182.76	43
2021-12-30	182.58	183.61	182.58	183.27	14,546
2021-12-29	183.19	184.23	182.27	182.68	13,469
2021-12-28	181.74	181.74	181.74	181.74	0
2021-12-27	181.74	181.74	181.74	181.74	0
2021-12-24	180.98	182.15	180.98	181.74	356
2021-12-23	179.65	181.54	179.65	181.33	5,074
2021-12-22	177.02	178.90	176.93	178.70	431
2021-12-21	174.39	176.58	173.90	176.42	1,237
2021-12-20	173.92	174.65	172.53	172.53	1,508
2021-12-17	178.03	178.39	176.02	177.73	6,493
2021-12-16	178.76	179.73	178.36	179.03	3,451
2021-12-15	176.23	176.68	173.86	174.41	3,890
2021-12-14	177.67	178.33	176.04	176.04	660
2021-12-13	179.59	180.02	177.29	176.94	1,447
2021-12-10	179.91	180.91	179.80	179.70	11,582
2021-12-09	181.11	181.17	180.24	180.24	945
2021-12-08	183.44	184.05	181.87	181.92	1,693
2021-12-07	180.63	183.55	179.68	183.38	5,288
2021-12-06	176.45	178.15	176.27	178.13	3,624
2021-12-03	176.81	178.00	175.32	175.94	522
2021-12-02	175.89	177.16	174.78	176.95	1,599
2021-12-01	178.32	180.16	178.32	179.49	4,060
2021-11-30	179.09	180.48	177.49	177.57	12,173
2021-11-29	179.81	183.32	179.74	179.98	6,364
2021-11-26	180.86	182.20	179.87	179.87	8,260
2021-11-25	186.40	186.62	185.97	186.60	26
2021-11-24	184.33	185.28	183.73	185.28	133
2021-11-23	183.20	184.99	182.54	183.72	1,475
2021-11-22	186.73	186.90	184.96	185.09	1,919
2021-11-19	187.79	187.85	185.46	186.61	537
2021-11-18	187.16	188.02	186.27	186.74	17,149
2021-11-17	188.66	189.03	187.16	187.26	17,920
2021-11-16	189.06	189.39	188.22	189.09	8,752
2021-11-15	189.13	189.88	188.68	189.34	93,060
2021-11-12	187.04	188.41	186.29	188.23	1,352
2021-11-11	186.84	187.49	185.89	186.68	626
2021-11-10	188.47	189.47	187.90	188.58	4,240
2021-11-09	188.60	188.64	187.19	187.40	6,554
2021-11-08	187.61	188.43	187.43	188.17	563
2021-11-05	186.49	187.72	186.48	187.53	2,345
2021-11-04	187.95	187.95	185.92	185.92	844
2021-11-03	185.58	186.10	185.06	185.85	7,355
2021-11-02	186.76	187.65	185.84	185.85	1,943
2021-11-01	184.97	187.20	184.97	187.02	872
2021-10-29	186.00	186.49	184.92	185.88	60,355
2021-10-28	184.74	186.90	184.65	186.76	3,194
2021-10-27	185.78	186.43	184.71	184.84	3,679
2021-10-26	187.08	188.12	186.80	186.80	2,485
2021-10-25	187.31	187.55	186.52	187.40	2,831
2021-10-22	187.03	187.98	186.09	186.41	71,310
2021-10-21	186.44	187.47	186.44	186.52	3,529
2021-10-20	186.33	186.98	185.67	186.75	500
2021-10-19	185.29	186.29	184.89	185.64	8,931
2021-10-18	183.16	184.41	182.71	184.31	2,655
2021-10-15	183.60	184.12	183.17	183.84	72,440
2021-10-14	181.91	182.87	181.63	182.89	8,456
2021-10-13	177.62	179.58	177.61	178.98	4,179
2021-10-12	177.38	178.45	176.84	177.98	580
2021-10-11	177.55	179.84	177.55	179.43	3,067
2021-10-08	176.93	178.72	176.66	178.35	4,328
2021-10-07	175.26	176.90	174.90	176.77	321
2021-10-06	171.47	172.98	171.47	172.10	728
2021-10-05	173.11	174.66	172.81	174.87	411
2021-10-04	171.57	173.85	171.57	172.46	1,981
2021-10-01	169.80	172.46	169.64	172.18	1,537
2021-09-30	172.22	173.38	171.65	173.12	583
2021-09-29	173.11	173.76	172.15	172.25	2,915
2021-09-28	174.62	174.62	172.13	172.14	702
2021-09-27	175.82	175.84	174.48	175.30	447
2021-09-24	174.12	175.05	173.58	173.81	904
2021-09-23	174.70	175.33	174.41	175.07	2,320
2021-09-22	172.13	173.76	171.52	173.76	1,131
2021-09-21	171.74	172.29	170.80	171.18	4,365
2021-09-20	171.01	171.40	169.17	170.19	19,506
2021-09-17	176.41	176.45	173.72	173.77	856
2021-09-16	177.15	177.23	175.41	175.74	8,741
2021-09-15	175.45	176.49	174.83	176.25	1,201
2021-09-14	176.71	177.58	175.97	176.22	4,340
2021-09-13	177.78	177.78	176.55	176.94	416
2021-09-10	177.96	178.59	176.83	177.27	1,199
2021-09-09	176.70	177.98	176.29	177.44	362
2021-09-08	177.90	178.68	176.51	176.94	5,554
2021-09-07	180.34	180.71	178.45	178.92	1,907
2021-09-06	180.22	180.81	179.45	180.04	751
2021-09-03	179.97	180.49	179.19	179.83	5,662
2021-09-02	177.89	179.19	177.27	178.92	34,777
2021-09-01	177.99	178.07	177.57	177.57	193
2021-08-31	178.06	178.30	176.46	177.61	3,836
2021-08-30	177.08	177.08	177.08	177.08	0
2021-08-27	176.06	177.58	175.34	177.08	3,910
2021-08-26	176.44	177.34	176.44	176.39	529
2021-08-25	176.95	177.63	176.61	177.23	956
2021-08-24	176.05	177.47	175.44	177.20	1,352
2021-08-23	173.38	175.12	173.38	175.09	1,455
2021-08-20	170.34	171.64	169.36	171.64	899
2021-08-19	172.71	172.71	170.99	171.28	824
2021-08-18	175.54	175.58	174.98	175.02	911
2021-08-17	175.72	175.99	175.38	175.77	3,628
2021-08-16	177.35	177.38	176.37	176.96	678
2021-08-13	178.37	178.52	178.07	178.31	729
2021-08-12	178.42	178.76	177.22	177.66	9,987
2021-08-11	177.68	178.55	177.68	178.32	191
2021-08-10	176.77	178.04	176.30	177.40	1,878
2021-08-09	176.76	176.84	176.03	176.44	1,959
2021-08-06	177.28	177.31	176.49	176.79	26,532
2021-08-05	176.07	177.57	176.07	177.42	604
2021-08-04	175.86	176.65	175.86	176.28	162
2021-08-03	175.01	177.15	175.00	175.63	8,636
2021-08-02	177.57	177.63	175.87	176.25	3,966
2021-07-30	175.82	177.05	175.60	175.88	784
2021-07-29	177.25	177.46	176.30	177.27	1,897
2021-07-28	173.34	174.83	173.22	174.15	803
2021-07-27	173.10	173.96	172.56	173.39	1,517
2021-07-26	173.70	174.99	172.81	174.34	1,477
2021-07-23	174.77	174.77	173.41	174.37	5,147
2021-07-22	173.92	174.31	172.41	173.21	687
2021-07-21	170.42	173.04	169.92	173.15	3,192
2021-07-20	168.82	170.01	167.00	169.51	1,683
2021-07-19	170.09	170.69	167.39	167.42	1,912
2021-07-16	173.56	174.57	172.83	172.98	494
2021-07-15	174.43	176.68	173.07	174.28	444
2021-07-14	176.81	176.81	174.94	175.42	1,151
2021-07-13	175.88	176.39	175.15	175.92	1,798
2021-07-12	175.78	176.25	174.78	176.04	1,136
2021-07-09	175.19	175.68	173.22	175.68	11,688
2021-07-08	176.07	176.07	172.64	173.25	3,461
2021-07-07	177.34	177.55	176.00	176.40	1,427
2021-07-06	178.59	178.59	176.44	175.68	588
2021-07-05	177.20	178.05	177.20	177.96	864
2021-07-02	177.84	178.69	177.04	177.50	1,191
2021-07-01	176.18	177.67	176.11	176.68	672
2021-06-30	176.39	177.13	175.29	175.94	6,591
2021-06-29	177.37	177.37	176.53	176.59	659
2021-06-28	178.85	178.85	177.03	176.89	10,024
2021-06-25	178.13	178.40	177.44	177.90	6,105
2021-06-24	178.08	178.55	177.35	177.71	15,203
2021-06-23	178.25	178.86	177.41	177.62	146,775
2021-06-22	176.58	176.92	175.50	176.52	889
2021-06-21	174.65	176.76	173.27	176.58	596
2021-06-18	176.58	176.58	174.12	174.16	1,064
2021-06-17	177.25	178.43	177.22	177.24	456
2021-06-16	180.01	180.44	179.33	179.92	1,270
2021-06-15	180.42	180.42	179.24	179.42	581
2021-06-14	179.65	179.65	178.57	179.19	313
2021-06-11	179.02	179.44	178.90	178.88	675
2021-06-10	178.60	179.35	178.22	178.86	7,053
2021-06-09	179.34	179.64	178.84	178.63	313
2021-06-08	178.04	180.54	178.04	178.91	220
2021-06-07	179.07	179.77	178.63	179.09	26,101
2021-06-04	178.58	179.94	177.92	179.05	25,539
2021-06-03	178.90	179.57	178.04	178.43	1,050
2021-06-02	179.72	179.72	179.30	179.44	519
2021-06-01	178.04	179.68	178.04	179.68	1,378
2021-05-28	177.39	178.25	177.20	178.19	3,686
2021-05-27	176.61	177.94	176.31	177.50	6,478
2021-05-26	176.32	176.39	175.71	176.39	12,191
2021-05-25	177.37	177.37	175.62	175.63	5,263
2021-05-24	176.22	176.75	175.46	176.37	1,018
2021-05-21	175.11	176.10	174.89	175.27	1,764
2021-05-20	173.62	175.05	172.93	175.05	1,804
2021-05-19	173.74	173.83	171.67	172.57	487
2021-05-18	175.56	176.28	174.40	175.30	1,261
2021-05-17	173.01	173.76	172.16	173.76	556
2021-05-14	171.41	172.60	171.18	172.60	4,043
2021-05-13	169.63	171.44	168.56	170.50	714
2021-05-12	172.04	172.14	171.72	171.52	1,722
2021-05-11	172.50	172.50	170.64	171.89	556
2021-05-10	173.26	174.27	173.26	173.85	511
2021-05-07	171.19	172.60	170.85	172.60	3,677
2021-05-06	170.19	170.71	169.13	170.21	1,677
2021-05-05	168.66	169.88	168.66	169.66	7,193
2021-05-04	168.14	168.88	166.81	166.92	2,375
2021-04-30	169.28	169.28	167.76	167.87	501
2021-04-29	170.12	170.52	169.14	169.34	3,724
2021-04-28	166.86	169.08	166.49	168.92	1,169
2021-04-27	166.35	166.84	166.08	166.68	358
2021-04-26	165.22	166.21	164.82	166.35	709
2021-04-23	164.73	165.54	163.78	164.66	693
2021-04-22	165.25	165.25	164.25	164.72	17,210
2021-04-21	163.25	164.65	162.38	164.65	1,587
2021-04-20	165.90	166.00	162.44	162.44	3,204
2021-04-19	166.84	167.28	165.88	165.88	6,090
2021-04-16	166.27	167.18	166.09	167.10	25,172
2021-04-15	165.93	166.49	165.86	165.67	202
2021-04-14	165.69	165.96	165.05	165.79	30
2021-04-13	164.78	165.42	164.43	165.29	1,300
2021-04-12	164.80	165.04	164.49	164.81	1,110
2021-04-09	164.20	165.52	164.20	164.64	3,698
2021-04-08	164.46	164.46	163.52	163.88	780
2021-04-07	163.71	163.96	163.39	163.56	2,870
2021-04-06	163.54	165.82	163.00	164.41	5,339
2021-04-01	160.34	161.79	160.34	161.24	243
2021-03-31	160.11	160.44	160.08	160.29	1,829
2021-03-30	160.41	160.41	159.12	159.73	482
2021-03-29	159.88	160.34	159.07	159.56	424
2021-03-26	160.31	160.40	159.61	160.11	28,518
2021-03-25	159.87	160.35	157.63	159.27	1,232
2021-03-24	159.52	161.39	159.13	161.26	23,159
2021-03-23	161.36	161.36	160.39	160.53	588
2021-03-22	162.09	162.15	161.28	161.75	402
2021-03-19	162.94	163.06	162.29	162.20	320
2021-03-18	164.62	164.62	163.32	164.19	85
2021-03-17	163.04	163.04	162.17	162.53	1,727
2021-03-16	163.18	163.40	162.38	163.35	2,885
2021-03-15	162.76	163.28	162.30	162.39	342
2021-03-12	161.07	161.44	160.58	161.44	3,556
2021-03-11	159.96	161.04	159.94	160.97	1,931
2021-03-10	157.50	159.10	157.50	158.92	7,644
2021-03-09	157.76	158.37	157.76	158.37	8,653
2021-03-08	155.28	157.72	154.51	157.81	341
2021-03-05	153.33	154.70	152.62	152.62	1,375
2021-03-04	155.94	155.94	154.08	155.67	5,718
2021-03-03	157.65	157.87	155.04	156.58	1,770
2021-03-02	154.14	156.12	154.14	155.73	2,180
2021-03-01	153.85	155.57	153.38	155.38	3,535
2021-02-26	154.59	155.36	152.99	152.61	366
2021-02-25	158.62	159.60	157.33	157.20	189
2021-02-24	156.00	157.33	155.64	157.33	1,920
2021-02-23	156.91	156.91	154.68	155.69	934
2021-02-22	155.59	156.42	154.40	156.22	403
2021-02-19	154.22	155.74	154.18	155.74	501
2021-02-18	154.57	154.90	153.65	154.10	9,952
2021-02-17	155.42	156.16	153.30	153.74	252
2021-02-16	156.83	157.30	156.24	156.11	90
2021-02-15	157.00	157.51	156.40	156.86	6,117
2021-02-12	154.43	155.08	154.11	155.02	506
2021-02-11	155.19	155.54	155.00	155.14	16,955
2021-02-10	154.79	155.51	154.49	154.48	3,153
2021-02-09	153.50	153.86	152.98	153.86	2,363
2021-02-08	152.55	153.03	151.66	152.77	2,595
2021-02-05	150.44	151.62	150.39	151.48	3,348
2021-02-04	149.64	150.07	149.09	150.07	19,233
2021-02-03	150.81	150.81	149.01	149.46	988
2021-02-02	147.02	148.22	147.02	148.81	636
2021-02-01	146.85	147.22	146.19	146.45	2,076
2021-01-29	145.00	146.67	145.00	145.91	2,204
2021-01-28	144.85	146.82	143.62	146.26	6,389
2021-01-27	149.12	149.12	146.56	146.73	3,051
2021-01-26	149.75	151.04	149.58	149.58	3,420
2021-01-25	150.14	150.39	148.36	149.44	8,220
2021-01-22	150.90	150.90	149.65	149.65	544
2021-01-21	152.49	152.49	151.44	151.64	2,085
2021-01-20	151.47	151.94	151.22	151.94	10,331
2021-01-19	151.67	151.67	150.51	150.57	1,123
2021-01-18	149.46	150.46	149.46	150.55	2,032
2021-01-15	151.19	151.44	149.75	150.64	940
2021-01-14	151.62	152.65	151.34	152.65	1,442
2021-01-13	151.76	151.76	150.72	150.86	256
2021-01-12	151.00	151.01	150.34	150.68	1,525
2021-01-11	151.38	151.38	150.53	150.85	502
2021-01-08	152.52	152.55	151.35	151.33	850
2021-01-07	150.63	151.64	150.63	151.64	206
2021-01-06	148.66	150.75	148.66	150.75	60
2021-01-05	147.24	147.99	146.66	147.99	2,728
2021-01-04	148.84	148.90	146.70	146.70	2,136
2020-12-31	147.24	147.32	147.10	146.95	6,802
2020-12-30	147.09	147.73	146.84	147.39	461
2020-12-29	148.07	148.68	146.59	147.15	5,111
2020-12-24	147.03	147.03	147.03	147.03	12
2020-12-23	146.80	146.87	146.80	146.74	2,386
2020-12-22	144.58	145.56	144.58	145.26	1,587
2020-12-21	144.93	144.93	143.00	144.64	341
2020-12-18	147.91	148.37	146.95	146.95	406
2020-12-17	148.42	148.89	148.20	148.27	96
2020-12-16	146.76	146.76	146.46	147.14	203
2020-12-15	146.41	146.84	146.37	146.75	2,715
2020-12-14	147.76	148.33	146.85	146.68	574
2020-12-11	147.66	147.66	146.14	146.58	475
2020-12-10	146.73	147.21	146.54	147.52	1,579
2020-12-09	147.72	147.95	146.82	146.82	4,322
2020-12-08	146.69	147.62	145.91	147.04	71,316
2020-12-07	145.25	146.58	145.15	146.63	1,317
2020-12-04	144.82	146.16	144.07	146.03	1,924
2020-12-03	143.59	144.90	143.52	144.41	598
2020-12-02	142.54	143.44	142.12	143.11	312
2020-12-01	143.51	143.85	142.49	142.96	632
2020-11-30	142.31	142.87	141.03	141.03	1,648
2020-11-27	142.38	142.98	142.29	142.92	8,061
2020-11-26	142.20	142.20	142.20	142.21	56
2020-11-25	142.00	142.00	141.24	141.71	161
2020-11-24	140.41	141.90	140.41	141.90	5,338
2020-11-23	139.03	139.77	138.66	138.66	687
2020-11-20	137.34	138.60	137.34	138.47	1,415
2020-11-19	137.77	137.77	136.80	137.50	369
2020-11-18	138.45	138.83	138.45	138.61	888
2020-11-17	137.63	137.63	136.69	137.61	1,167
2020-11-16	135.48	137.09	135.48	136.95	3,947
2020-11-13	135.11	135.54	134.52	135.24	1,880
2020-11-12	136.74	137.02	135.83	135.87	4,743
2020-11-11	136.70	136.95	136.02	136.82	1,107
2020-11-10	134.94	136.15	134.05	136.05	3,362
2020-11-09	135.17	137.49	134.27	135.49	1,285
2020-11-06	132.33	134.10	131.45	133.08	16,692
2020-11-05	131.65	132.97	131.65	132.83	1,250
2020-11-04	128.57	130.32	128.10	129.89	383
2020-11-03	127.03	129.02	127.03	128.95	492
2020-11-02	125.54	125.54	125.37	125.69	140
2020-10-30	123.63	124.64	123.30	124.07	206
2020-10-29	125.03	125.03	123.66	124.64	1,526
2020-10-28	128.00	128.00	124.84	125.46	758
2020-10-27	129.49	130.20	129.04	129.46	243
2020-10-26	129.69	130.60	129.69	129.34	2,972
2020-10-23	132.16	132.78	131.79	131.52	2,256
2020-10-22	130.97	131.22	130.82	131.40	463
2020-10-21	131.98	131.98	131.25	131.23	162
2020-10-20	132.09	132.59	131.99	131.85	122
2020-10-16	132.58	133.25	132.58	133.14	239
2020-10-15	131.32	132.14	131.00	131.84	593
2020-10-14	133.69	134.30	133.68	133.98	1,521
2020-10-13	134.79	135.41	134.78	133.55	323
2020-10-12	134.92	135.59	134.84	135.06	3,912
2020-10-09	133.72	134.23	133.72	134.01	309
2020-10-08	132.59	133.50	132.59	133.02	126
2020-10-07	131.30	131.38	131.30	131.29	1,134
2020-10-06	130.46	132.32	130.46	131.47	3,319
2020-10-05	130.39	131.47	129.74	131.45	1,176
2020-10-02	128.29	129.42	128.29	129.39	52
2020-10-01	129.01	129.79	129.01	129.43	161
2020-09-30	129.33	129.70	128.91	129.69	2,149
2020-09-29	128.98	129.38	128.72	128.57	227
2020-09-28	129.53	129.60	129.53	129.95	42
2020-09-25	127.44	127.44	125.75	127.24	3,211
2020-09-24	126.45	126.45	126.45	126.45	2,332
2020-09-23	129.79	129.84	128.50	128.32	5,362
2020-09-22	127.33	128.80	127.18	128.19	784
2020-09-21	128.25	128.25	128.12	126.36	690
2020-09-18	131.43	131.68	131.00	131.23	148
2020-09-17	130.13	131.26	130.13	131.10	42
2020-09-16	133.56	133.90	132.54	133.14	785
2020-09-15	132.58	133.82	132.58	133.32	1,077
2020-09-14	132.54	132.67	131.84	132.46	341
2020-09-11	131.61	132.01	131.47	131.95	341
2020-09-10	133.89	133.89	132.21	132.87	1,093
2020-09-09	130.12	131.87	130.12	132.87	227
2020-09-08	132.78	132.78	130.00	130.46	262
2020-09-07	131.55	132.76	131.55	132.53	2,549
2020-09-04	134.75	135.27	130.78	130.92	866
2020-09-03	137.16	137.16	134.94	133.51	5,494
2020-09-02	136.45	137.30	136.36	136.20	2,204
2020-09-01	136.17	136.17	135.20	135.60	732
2020-08-28	136.69	137.33	136.33	136.13	136
2020-08-27	136.51	136.51	135.72	136.29	284
2020-08-26	134.73	135.75	134.73	135.54	32
2020-08-25	134.75	134.89	133.68	133.74	203
2020-08-24	134.42	134.67	134.09	134.11	70
2020-08-21	133.84	134.24	132.86	132.79	91
2020-08-20	133.81	134.19	133.72	134.02	858
2020-08-19	134.67	135.09	134.54	134.73	1,021
2020-08-18	134.83	135.57	134.13	134.46	67
2020-08-17	133.38	134.31	133.38	134.36	609
2020-08-14	132.49	133.22	132.26	132.86	193
2020-08-13	134.14	134.14	133.65	133.65	0
2020-08-12	133.14	134.47	133.14	134.14	30
2020-08-11	132.97	134.10	132.61	133.31	8,744
2020-08-10	131.68	132.25	131.68	132.17	21,788
2020-08-07	132.07	132.07	131.64	131.32	30
2020-08-06	132.69	132.69	132.05	132.08	513
2020-08-05	132.38	132.54	131.67	132.44	515
2020-08-04	130.00	130.68	129.22	130.05	980
2020-08-03	129.02	129.17	128.70	129.06	557
2020-07-31	129.25	129.45	128.21	128.20	1,837
2020-07-30	127.77	127.77	127.77	129.30	0
2020-07-29	128.70	129.25	128.67	129.30	4
2020-07-28	128.37	128.59	128.04	128.63	1,256
2020-07-27	128.15	128.23	127.72	127.88	146
2020-07-24	126.16	127.03	126.16	126.75	35
2020-07-23	128.69	128.69	128.38	128.26	149
2020-07-22	127.03	127.03	127.03	128.05	232
2020-07-21	128.23	128.90	128.23	128.83	1,693
2020-07-20	125.76	126.04	125.76	126.04	0
2020-07-17	125.23	126.03	125.23	126.04	214
2020-07-16	126.29	126.29	126.29	126.22	8
2020-07-15	125.86	126.72	125.86	126.43	50
2020-07-14	122.46	122.98	122.46	122.97	0
2020-07-13	123.60	123.60	123.60	124.40	35
2020-07-10	121.00	122.69	120.76	122.38	4,028
2020-07-09	123.82	123.82	120.68	120.88	112
2020-07-08	122.89	122.90	122.36	122.06	77
2020-07-07	122.90	122.96	121.91	123.05	257
2020-07-06	124.11	124.11	123.83	123.83	170
2020-07-03	122.91	122.91	122.13	122.12	26
2020-07-02	123.00	123.51	122.78	122.84	40
2020-07-01	121.82	122.13	120.69	120.75	9,974
2020-06-30	119.66	119.66	119.37	119.91	464
2020-06-29	119.40	119.40	119.07	118.16	72
2020-06-26	119.96	120.52	117.91	119.62	1,461
2020-06-25	118.80	119.71	118.31	119.51	1,043
2020-06-24	122.45	122.45	122.45	122.58	22
2020-06-23	122.69	123.30	122.20	122.58	140
2020-06-22	120.98	121.82	120.98	121.32	4,662
2020-06-19	121.84	122.84	121.84	121.48	8,348
2020-06-18	121.05	121.64	121.03	121.48	469
2020-06-17	122.77	123.38	120.89	122.12	857
2020-06-16	121.87	122.07	121.38	122.12	1,982
2020-06-15	116.89	116.89	116.70	118.45	10
2020-06-12	119.14	120.86	118.37	118.65	65
2020-06-11	123.07	123.07	119.52	119.72	530
2020-06-10	125.05	125.05	123.85	124.14	2,938
2020-06-09	124.58	125.61	124.37	125.17	515
2020-06-08	125.77	126.44	125.77	125.73	0
2020-06-05	123.90	125.78	123.48	125.68	637
2020-06-04	122.30	122.95	121.38	122.33	10,652
2020-06-03	121.83	123.44	121.83	123.11	5,535
2020-06-02	119.73	121.36	119.73	120.86	985
2020-06-01	118.84	118.84	118.84	118.90	0
2020-05-29	118.13	118.26	117.33	118.79	122
2020-05-28	118.21	119.07	118.14	118.79	1,299
2020-05-27	116.84	118.62	116.84	116.62	1,092
2020-05-26	116.07	116.90	116.07	116.62	855
2020-05-22	111.85	112.94	111.78	113.00	252
2020-05-21	114.13	114.58	114.01	113.00	275
2020-05-20	114.36	115.56	114.36	115.62	1,997
2020-05-19	115.56	115.56	113.86	114.17	1,321
2020-05-18	111.99	114.29	111.87	110.19	5,819
2020-05-15	111.02	111.02	109.86	110.19	77
2020-05-14	111.24	111.24	108.87	108.87	0
2020-05-13	112.29	112.44	111.91	111.24	393
2020-05-12	114.23	115.37	114.23	115.37	1,109
2020-05-11	114.63	114.97	112.80	113.46	4,423
2020-05-07	113.10	113.10	113.10	113.30	5
2020-05-06	112.88	112.88	111.91	111.91	0
2020-05-05	112.98	113.39	111.55	112.88	1,781
2020-05-04	110.68	110.68	109.76	110.54	5,604
2020-05-01	110.48	110.48	110.48	110.25	0
2020-04-30	117.92	117.92	114.90	115.72	4,932
2020-04-29	115.30	115.98	115.30	115.72	105
2020-04-28	110.88	113.13	110.88	109.82	6,772
2020-04-27	109.76	109.97	109.55	109.82	507
2020-04-24	108.21	108.69	108.21	107.60	9
2020-04-23	107.45	109.42	107.45	109.16	69
2020-04-22	106.03	107.10	106.03	104.97	900
2020-04-21	106.78	107.33	104.76	104.97	4,604
2020-04-20	107.89	109.45	106.28	109.42	2,929
2020-04-17	107.20	108.29	106.60	107.44	2,081
2020-04-16	106.26	106.26	105.08	105.48	1,777
2020-04-15	107.96	107.96	104.93	105.24	611
2020-04-14	109.00	110.31	108.85	108.55	1,541
2020-04-09	107.57	108.50	106.22	108.55	2,066
2020-04-08	104.29	104.65	104.29	105.37	112
2020-04-07	106.03	108.07	105.06	101.56	391
2020-04-06	101.10	101.79	100.69	97.97	1,550
2020-04-03	97.35	98.12	97.35	99.12	122
2020-04-03	97.35	98.85	97.35	97.97	5,634
2020-04-02	96.80	99.38	96.80	99.12	360
2020-04-02	96.80	98.88	96.80	98.07	153
2020-04-01	98.73	99.30	98.06	98.07	261
2020-04-01	98.73	98.87	98.06	102.41	173
2020-03-31	99.34	99.87	98.40	97.55	3,829
2020-03-30	97.73	97.73	95.81	96.56	43
2020-03-27	99.62	99.62	97.95	102.82	185
2020-03-26	96.91	103.10	96.91	99.72	4,095
2020-03-25	95.56	95.56	93.26	90.98	191
2020-03-24	86.60	87.63	86.21	84.42	5,403
2020-03-23	87.37	87.40	87.37	91.09	2,010
2020-03-20	93.52	93.52	92.39	87.67	103
2020-03-19	86.94	86.94	85.45	87.10	265
2020-03-18	88.72	88.72	88.72	96.50	963
2020-03-17	98.98	98.98	92.85	96.81	1,117
2020-03-16	97.97	97.97	93.36	96.40	10,629
2020-03-13	98.06	100.00	97.81	96.68	3,050
2020-03-12	110.78	110.78	110.78	110.78	0
2020-03-11	111.99	111.99	110.69	111.60	0
2020-03-10	114.74	116.67	114.29	116.19	4,751
2020-03-09	119.69	119.69	116.44	127.11	7,841
2020-03-06	128.89	129.72	126.89	127.11	1,386
2020-03-05	131.31	131.41	129.59	131.03	525
2020-03-04	130.98	132.26	130.83	131.07	829
2020-03-03	130.83	132.06	130.55	130.28	648
2020-03-02	130.41	130.41	128.08	126.89	3,686
2020-02-28	129.22	129.22	125.59	131.70	590
2020-02-27	134.95	135.50	130.03	137.59	1,206
2020-02-26	136.00	137.81	136.00	138.61	1,294
2020-02-25	140.39	140.39	139.41	140.18	272
2020-02-24	141.77	141.77	139.27	143.25	1,790
2020-02-21	142.68	143.28	142.53	143.25	88
2020-02-20	143.35	143.55	142.45	142.83	387
2020-02-19	142.80	143.23	142.80	143.36	289
2020-02-18	142.44	142.44	142.22	142.33	1,132
2020-02-17	142.63	142.99	142.63	142.99	0
2020-02-14	142.45	142.87	142.29	142.63	103
2020-02-13	142.20	142.47	142.20	142.42	356
2020-02-12	142.91	143.01	142.39	142.61	575
2020-02-11	141.36	142.18	141.15	142.02	137
2020-02-10	140.86	140.86	140.82	140.82	0
2020-02-07	141.19	141.19	140.85	140.86	15
2020-02-06	141.15	141.15	140.96	141.15	4,121
2020-02-05	140.56	140.72	139.83	140.63	4,342
2020-02-04	139.47	140.13	139.33	140.05	809
2020-02-03	139.01	139.34	138.95	138.76	1,794
2020-01-31	139.92	139.92	139.28	139.85	721
2020-01-30	139.79	139.79	139.31	139.85	2,595
2020-01-29	140.95	140.98	140.95	140.98	0
2020-01-28	140.55	140.89	140.31	140.95	967
2020-01-27	140.16	140.30	140.16	140.12	7
2020-01-24	142.35	142.41	142.28	141.82	349
2020-01-23	141.26	141.26	141.26	141.40	5
2020-01-22	142.56	142.56	142.08	142.30	129
2020-01-21	142.36	142.64	142.20	142.59	2,057
2020-01-20	142.49	143.01	142.49	143.01	1,296
2020-01-17	142.19	142.87	141.60	142.26	352
2020-01-16	142.02	142.17	142.02	142.09	346
2020-01-15	141.05	141.60	140.95	141.43	151
2020-01-14	140.28	140.82	140.25	140.65	474
2020-01-13	140.06	140.06	140.06	140.04	70
2020-01-10	139.87	140.12	139.76	140.03	400
2020-01-09	140.00	140.00	139.71	139.71	138
2020-01-08	139.76	139.76	139.64	139.79	376
2020-01-07	139.90	140.10	139.31	139.79	1,536
2020-01-06	139.00	139.29	139.00	139.24	853
2020-01-03	139.49	139.49	138.43	139.32	781
2020-01-02	139.73	139.76	139.18	139.27	201
2019-12-31	138.63	138.70	138.63	138.70	0
2019-12-30	139.25	139.30	138.37	138.63	249
2019-12-27	139.43	139.43	138.96	139.13	585
2019-12-24	137.97	137.97	137.97	137.92	28
2019-12-23	138.02	138.03	137.77	137.84	357
2019-12-20	137.95	138.27	137.38	138.20	3,254
2019-12-19	137.64	137.90	137.52	137.84	347
2019-12-18	137.51	137.57	137.51	137.64	40
2019-12-17	137.04	137.55	136.91	137.55	152
2019-12-16	137.96	137.96	137.76	137.86	117
2019-12-13	136.55	136.98	136.24	136.22	182
2019-12-12	136.24	136.68	136.24	136.54	333
2019-12-11	135.80	136.04	135.80	136.06	172
2019-12-10	134.85	135.32	134.85	135.60	0
2019-12-09	135.68	135.78	135.48	135.62	1,871
2019-12-06	134.94	135.33	134.94	135.05	85
2019-12-05	135.36	135.41	135.36	135.41	0
2019-12-04	134.47	135.54	134.47	135.41	1,772
2019-12-03	134.20	134.25	134.20	134.23	67
2019-12-02	136.37	136.40	134.82	135.02	716
2019-11-29	136.32	136.53	136.01	136.17	1,562
2019-11-28	136.33	136.33	136.33	136.45	6
2019-11-27	136.21	136.46	136.13	136.10	415
2019-11-26	135.20	135.90	135.07	135.43	1,846
2019-11-25	135.56	135.64	135.24	135.67	5,444
2019-11-22	135.91	136.03	135.07	135.05	1,667
2019-11-21	135.45	135.45	135.24	135.41	435
2019-11-20	135.26	135.53	134.95	135.69	135
2019-11-19	136.80	137.19	136.02	136.01	5,071
2019-11-18	136.54	136.54	136.40	136.50	411
2019-11-15	135.70	136.53	135.70	136.49	140
2019-11-14	135.79	135.83	135.57	135.70	774
2019-11-13	135.12	135.80	134.80	135.77	395
2019-11-12	135.21	135.80	135.20	135.63	158
2019-11-11	135.17	135.51	135.17	135.40	118
2019-11-08	135.00	135.34	134.76	135.00	1,508
2019-11-07	135.42	135.42	135.42	135.34	1,079
2019-11-06	134.00	134.50	134.00	134.58	491
2019-11-05	134.51	134.95	134.17	134.18	803
2019-11-04	133.40	134.14	133.40	134.19	210
2019-11-01	132.36	133.38	132.36	133.07	52
2019-10-31	132.41	132.67	131.92	132.00	1,947
2019-10-30	132.35	132.35	132.05	132.38	359
2019-10-29	132.78	132.78	132.40	133.17	474
2019-10-28	133.01	133.25	133.01	133.17	650
2019-10-25	132.23	132.96	132.23	132.95	35
2019-10-24	132.48	132.48	132.45	132.41	164
2019-10-23	132.27	132.30	132.15	132.16	1,510
2019-10-22	132.76	132.96	132.34	132.78	1,005
2019-10-21	132.35	132.35	132.35	132.42	17
2019-10-18	131.73	132.10	131.73	132.02	7,724
2019-10-17	132.03	132.23	131.89	132.12	1,692
2019-10-16	131.31	131.65	131.31	131.64	671
2019-10-15	131.32	131.42	131.32	131.04	179
2019-10-14	131.15	131.29	131.14	131.04	1,651
2019-10-11	131.45	132.01	131.43	132.14	1,144
2019-10-10	129.39	130.57	129.39	129.13	1,034
2019-10-09	129.37	129.40	129.37	129.13	950
2019-10-08	129.75	129.75	128.88	128.62	822
2019-10-07	130.01	130.01	129.97	130.35	149
2019-10-04	128.71	129.86	128.71	129.70	273
2019-10-03	128.95	128.95	128.61	129.32	483
2019-10-02	130.75	130.86	128.95	132.09	5,622
2019-10-01	132.86	132.92	131.79	132.09	339
2019-09-30	133.40	133.43	133.12	133.16	464
2019-09-27	133.49	133.74	133.49	133.70	36
2019-09-26	133.39	133.39	133.39	133.14	1,504
2019-09-25	133.16	133.16	133.15	133.03	341
2019-09-24	134.16	134.40	134.10	134.12	359
2019-09-23	134.27	134.27	133.88	133.99	3,347
2019-09-20	134.36	134.70	134.36	134.64	344
2019-09-19	133.86	133.86	133.86	134.56	40
2019-09-18	134.00	134.14	133.83	133.84	5,157
2019-09-17	133.18	133.49	133.18	133.96	169
2019-09-16	133.01	133.58	132.91	133.40	5,798
2019-09-13	133.42	133.42	133.30	133.26	277
2019-09-12	133.05	133.05	132.82	132.91	442
2019-09-11	132.43	132.43	132.43	132.61	12
2019-09-10	131.78	131.78	131.26	132.10	372
2019-09-09	131.93	132.06	131.93	132.02	3,338
2019-09-06	131.87	132.22	131.87	132.33	1,598
2019-09-05	131.00	131.71	131.00	131.82	93
2019-09-04	129.89	130.72	129.89	130.57	1,856
2019-09-03	128.75	129.08	128.75	128.96	1,682
2019-09-02	129.68	129.68	129.17	129.42	408
2019-08-30	129.84	130.21	129.37	129.43	96
2019-08-29	128.78	129.45	128.77	128.53	195
2019-08-28	128.48	128.48	128.48	128.53	23
2019-08-27	127.64	128.22	127.42	127.61	234
2019-08-23	128.43	128.68	128.43	128.26	15
2019-08-22	129.00	129.00	128.26	128.26	0
2019-08-21	128.44	129.00	128.44	128.84	1,644
2019-08-20	128.68	128.95	127.52	127.79	58
2019-08-19	128.84	128.84	128.45	128.62	318
2019-08-16	126.97	127.51	126.73	127.43	221
2019-08-15	126.83	127.20	126.27	125.98	1,447
2019-08-14	129.45	129.51	127.92	126.96	851
2019-08-13	128.25	129.35	128.25	129.54	15,976
2019-08-12	129.16	129.40	129.16	129.25	77
2019-08-09	129.81	129.81	129.81	129.47	180
2019-08-08	128.54	129.82	128.16	129.64	953
2019-08-07	127.37	127.37	127.32	127.37	14
2019-08-06	126.61	127.06	126.07	126.88	493
2019-08-05	127.50	127.50	127.22	127.42	313
2019-08-02	129.51	130.01	129.27	129.03	63
2019-08-01	131.08	131.59	131.07	131.60	169
2019-07-31	131.50	131.62	131.50	131.62	0
2019-07-30	131.40	131.59	131.30	131.50	35
2019-07-29	132.21	132.37	132.21	132.15	111
2019-07-26	131.92	132.36	131.92	132.16	799
2019-07-25	132.61	132.85	132.61	132.54	53
2019-07-24	132.78	133.13	132.75	132.83	2,175
2019-07-23	132.73	133.11	132.73	132.84	77
2019-07-22	132.93	133.22	132.52	132.71	1,767
2019-07-19	133.70	133.88	133.40	132.93	909
2019-07-18	133.02	133.02	132.73	132.63	2
2019-07-17	133.60	133.72	133.22	133.25	3,212
2019-07-16	133.17	133.34	133.17	133.54	61
2019-07-15	133.51	133.90	133.48	133.61	307
2019-07-12	134.67	134.67	133.39	133.67	441
2019-07-11	134.34	134.65	133.40	133.55	2,034
2019-07-10	133.46	133.46	133.46	133.33	135
2019-07-09	132.35	133.25	131.87	133.08	5,641
2019-07-08	132.93	132.93	132.93	132.80	27
2019-07-05	133.99	134.18	132.80	132.82	265
2019-07-04	134.62	134.62	133.76	133.84	834
2019-07-03	132.37	133.38	132.37	133.38	0
2019-07-02	132.41	132.51	132.18	132.37	148
2019-07-01	133.48	133.54	132.18	132.38	2,082
2019-06-28	131.32	131.80	131.32	131.75	63
2019-06-27	131.23	131.23	131.22	130.97	55
2019-06-26	131.72	131.77	131.36	131.22	405
2019-06-25	131.87	132.38	131.30	131.38	3,934
2019-06-24	132.06	132.19	131.80	132.20	154
2019-06-21	132.36	132.71	132.16	132.20	178
2019-06-20	132.27	132.60	132.27	132.20	691
2019-06-19	130.46	130.61	130.40	130.48	736
2019-06-18	128.64	130.23	128.64	130.12	201
2019-06-17	128.53	128.53	128.53	128.57	42
2019-06-14	127.89	128.18	127.89	128.01	34
2019-06-13	128.88	128.89	128.27	128.48	1,421
2019-06-12	129.17	129.17	128.55	128.55	0
2019-06-11	129.31	129.34	128.92	129.17	38
2019-06-10	128.89	129.01	128.89	129.04	258
2019-06-07	127.75	128.64	127.75	128.64	0
2019-06-06	127.10	127.75	127.10	127.75	0
2019-06-05	127.19	127.75	126.97	127.10	1,106
2019-06-04	125.63	126.05	125.56	126.04	322
2019-06-03	124.86	125.36	124.86	125.36	0
2019-05-31	124.28	124.28	123.85	125.49	141
2019-05-30	125.81	125.81	125.81	125.49	12
2019-05-29	126.15	126.15	126.15	125.52	125
2019-05-28	127.45	127.78	127.45	127.48	47
2019-05-24	126.87	127.01	126.58	126.70	366
2019-05-23	128.16	128.16	126.28	126.28	0
2019-05-22	128.33	128.50	128.33	128.16	1,299
2019-05-21	128.56	128.56	128.52	128.50	42
2019-05-20	127.98	128.22	127.78	128.07	3,020
2019-05-17	128.29	128.60	127.55	128.59	6,815
2019-05-16	128.27	128.73	128.27	128.93	111
2019-05-15	127.52	127.90	127.01	127.91	1,005
2019-05-14	126.53	127.33	126.53	126.88	67
2019-05-13	126.37	126.37	126.37	126.04	85
2019-05-10	127.84	128.09	126.86	126.77	363
2019-05-09	127.53	127.56	126.94	127.03	381
2019-05-08	127.92	128.99	127.92	128.83	3,609
2019-05-07	128.85	129.26	127.80	128.00	624
2019-05-03	128.86	129.83	128.86	129.59	70

Share	Price	Change
Fletcher King (FLK)	41.50	18.57%
Ondine Biomed (OBI)	6.00	17.07%
Angus Energy (ANGS)	0.525	16.67%
Angle (AGL)	16.00	16.36%
Roadside Real (ROAD)	9.50	15.85%

Share	Price	Change
Mirriad Advertising (MIRI)	1.30	-40.23%
Physiomics (PYC)	1.25	-16.67%
Regtech Open (RTOP)	2.555	-14.76%
Electric Guitar (ELEG)	2.00	-4.76%
Van Elle (VANL)	33.00	-4.62%

Share	Price	Volume
Premier African Minerals (PREM)	0.195	42,076,109
Tower Resources (TRP)	0.0215	25,271,870
Cap-xx (CPX)	0.0815	24,299,202
Angus Energy (ANGS)	0.525	21,660,564
Reabold Resources (RBD)	0.0775	19,569,299