Ishrc Pac X-jpn Share History

Ishrc Pac X-jpn Share Price history. The following table shows end-of-day data CPXJ historical share prices for Ishrc Pac X-jpn, 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.

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

Date	Open	High	Low	Close	Volume
2024-05-17	179.07	180.53	178.78	180.15	10,306
2024-05-16	179.83	180.18	179.24	180.02	73,036
2024-05-15	176.25	178.13	176.25	178.13	35,786
2024-05-14	175.46	176.38	175.06	176.02	8,645
2024-05-13	175.76	176.73	175.46	176.06	4,025
2024-05-10	175.78	176.01	175.28	175.28	10,968
2024-05-09	172.81	174.44	172.81	174.21	5,738
2024-05-08	173.68	174.17	173.00	173.78	6,698
2024-05-07	174.55	175.54	174.55	175.28	24,012
2024-05-06	172.65	172.65	172.65	172.65	0
2024-05-03	171.69	173.72	170.82	172.65	38,580
2024-05-02	170.10	170.10	168.79	169.37	7,141
2024-05-01	167.46	167.46	165.96	166.62	4,674
2024-04-30	169.64	169.87	167.79	167.79	10,441
2024-04-29	169.49	169.75	168.98	168.98	6,869
2024-04-26	168.21	168.31	167.33	167.33	18,749
2024-04-25	167.97	167.97	165.29	166.44	26,775
2024-04-24	167.86	168.51	166.60	166.60	12,186
2024-04-23	166.27	167.31	165.89	167.22	11,600
2024-04-22	164.58	164.93	164.12	164.55	8,845
2024-04-19	162.32	163.57	162.14	163.25	18,002
2024-04-18	164.18	164.54	163.11	163.80	96,106
2024-04-17	162.98	164.06	162.38	162.92	4,655
2024-04-16	162.15	162.91	161.50	162.08	15,394
2024-04-15	166.79	167.53	165.39	165.99	238,656
2024-04-12	169.03	169.19	167.24	167.51	78,494
2024-04-11	170.21	170.50	168.62	168.62	7,702
2024-04-10	173.53	173.53	169.44	169.52	10,511
2024-04-09	172.14	173.38	171.76	172.08	13,454
2024-04-08	170.67	171.94	170.18	171.66	2,790
2024-04-05	170.57	170.97	169.94	170.68	5,750
2024-04-04	171.46	172.97	171.42	172.97	3,128
2024-04-03	169.76	170.84	169.16	170.84	25,982
2024-04-02	171.66	172.34	170.50	170.73	7,106
2024-04-01	171.09	171.09	171.09	171.09	0
2024-03-29	171.09	171.09	171.09	171.09	0
2024-03-28	170.80	171.31	170.32	171.09	19,155
2024-03-27	170.36	170.79	169.86	170.78	4,096
2024-03-26	171.12	171.12	170.21	170.45	7,424
2024-03-25	170.25	171.06	169.89	170.43	62,939
2024-03-22	170.11	170.50	169.67	169.86	17,663
2024-03-21	172.82	172.88	171.10	171.11	19,941
2024-03-20	168.93	169.00	168.45	168.69	9,132
2024-03-19	168.89	169.12	168.31	169.12	4,764
2024-03-18	170.42	170.42	169.37	169.37	15,278
2024-03-15	170.13	170.74	169.74	169.74	16,374
2024-03-14	172.72	172.92	170.32	170.71	6,576
2024-03-13	172.96	173.72	172.68	173.47	10,033
2024-03-12	172.22	172.75	171.24	172.02	8,893
2024-03-11	171.56	171.74	170.86	171.54	14,600
2024-03-08	173.99	174.35	173.10	173.10	13,843
2024-03-07	171.37	172.99	170.69	172.68	8,042
2024-03-06	169.12	171.23	168.93	170.86	26,575
2024-03-05	167.60	168.70	167.39	168.44	15,772
2024-03-04	169.60	169.61	168.82	168.82	5,766
2024-03-01	168.80	169.82	168.00	169.44	4,563
2024-02-29	168.48	168.79	167.58	167.92	12,368
2024-02-28	167.97	168.01	166.94	166.99	11,810
2024-02-27	169.20	169.58	169.10	169.24	5,597
2024-02-26	168.72	169.19	168.42	168.46	22,473
2024-02-23	169.32	169.62	168.55	169.19	18,641
2024-02-22	169.64	169.77	168.44	168.44	61,426
2024-02-21	168.80	168.80	167.83	168.02	38,738
2024-02-20	168.41	169.16	168.16	168.16	11,605
2024-02-19	168.52	168.58	168.14	168.18	22,024
2024-02-16	168.28	168.69	167.49	168.69	50,004
2024-02-15	166.43	167.45	165.68	166.82	12,830
2024-02-14	164.27	164.86	163.98	164.69	6,726
2024-02-13	166.39	166.53	162.86	163.49	59,951
2024-02-12	166.34	167.48	165.96	167.43	6,372
2024-02-09	165.91	166.60	165.62	165.66	17,402
2024-02-08	166.50	166.65	165.36	165.43	6,478
2024-02-07	166.63	166.93	165.97	166.22	40,182
2024-02-06	165.55	166.19	164.70	166.07	11,492
2024-02-05	165.57	165.68	163.44	163.82	12,160
2024-02-02	168.16	168.41	165.22	165.67	380,924
2024-02-01	164.43	165.78	164.43	165.71	8,560
2024-01-31	167.34	168.18	166.95	167.36	8,875
2024-01-30	167.31	167.39	165.94	166.34	13,449
2024-01-29	167.79	167.88	166.69	166.87	9,660
2024-01-26	166.91	167.84	166.90	167.75	5,844
2024-01-25	166.83	167.42	166.24	166.55	28,904
2024-01-24	166.17	167.95	166.11	167.35	32,378
2024-01-23	165.03	165.19	164.22	164.22	24,703
2024-01-22	163.50	163.98	163.14	163.34	12,520
2024-01-19	163.31	163.70	162.47	162.76	4,937
2024-01-18	161.59	162.31	161.43	162.16	137,829
2024-01-17	161.35	161.77	160.57	160.62	5,713
2024-01-16	164.52	164.84	164.04	164.47	7,873
2024-01-15	167.54	167.96	166.78	167.12	26,645
2024-01-12	167.92	169.38	167.53	168.41	13,769
2024-01-11	168.57	168.92	165.95	165.95	21,945
2024-01-10	167.33	167.59	166.99	167.13	39,546
2024-01-09	168.77	168.77	167.48	167.80	4,097
2024-01-08	167.55	168.84	166.81	168.84	6,272
2024-01-05	168.21	170.17	167.13	169.40	2,708
2024-01-04	169.74	171.50	168.54	169.15	3,024
2024-01-03	170.74	170.95	168.79	169.38	11,853
2024-01-02	173.05	174.00	171.36	171.59	5,184
2024-01-01	173.38	173.38	173.38	173.38	0
2023-12-29	174.04	174.51	173.38	173.38	7,440
2023-12-28	174.83	174.90	173.66	174.31	6,369
2023-12-27	172.31	173.19	171.62	172.89	6,384
2023-12-26	170.92	170.92	170.92	170.92	0
2023-12-25	170.92	170.92	170.92	170.92	0
2023-12-22	169.57	170.84	169.57	170.92	1,456
2023-12-21	169.38	170.62	169.10	170.47	13,462
2023-12-20	170.19	170.46	169.56	169.94	10,758
2023-12-19	168.88	170.28	168.07	169.95	32,360
2023-12-18	167.51	168.21	167.15	167.07	6,221
2023-12-15	167.94	168.34	166.47	167.48	15,116
2023-12-14	166.38	167.35	166.35	167.16	7,471
2023-12-13	160.56	161.49	160.39	160.92	6,402
2023-12-12	160.98	161.03	159.23	159.80	5,503
2023-12-11	159.45	159.98	159.13	159.59	4,562
2023-12-08	160.18	160.78	159.45	159.82	7,428
2023-12-07	158.93	159.29	158.52	159.08	5,498
2023-12-06	159.70	160.19	159.14	159.14	9,327
2023-12-05	157.20	157.90	156.96	157.31	12,090
2023-12-04	159.84	160.16	158.99	159.18	5,908
2023-12-01	159.07	160.68	158.71	160.68	8,463
2023-11-30	159.54	159.65	157.84	158.77	46,105
2023-11-29	159.43	159.92	158.78	158.78	8,516
2023-11-28	159.16	160.30	158.69	160.30	4,551
2023-11-27	158.89	159.51	158.53	158.71	9,285
2023-11-24	159.52	160.37	159.15	160.23	18,721
2023-11-23	160.19	160.28	159.76	160.16	3,787
2023-11-22	160.08	160.55	159.18	159.59	7,082
2023-11-21	160.33	160.65	159.80	160.08	74,002
2023-11-20	159.84	160.46	159.51	160.41	4,364
2023-11-17	157.63	159.25	157.63	158.72	5,356
2023-11-16	158.96	158.98	157.63	157.63	17,698
2023-11-15	159.85	160.45	159.60	160.17	11,533
2023-11-14	155.14	159.10	154.74	158.86	12,557
2023-11-13	154.25	155.36	153.96	155.36	5,044
2023-11-10	153.74	153.76	152.65	153.30	5,109
2023-11-09	155.83	156.42	155.55	156.37	6,648
2023-11-08	155.21	156.17	155.11	155.44	14,927
2023-11-07	155.74	155.98	154.96	155.68	10,404
2023-11-06	158.23	158.51	157.33	157.53	12,805
2023-11-03	155.54	157.81	155.50	157.68	17,374
2023-11-02	153.11	154.48	152.96	154.16	32,482
2023-11-01	150.33	151.52	149.95	150.93	14,492
2023-10-31	149.87	150.56	148.87	149.38	13,407
2023-10-30	150.03	150.86	150.03	149.46	8,210
2023-10-27	150.21	150.44	149.28	149.46	8,427
2023-10-26	148.62	150.04	148.60	149.31	11,622
2023-10-25	150.95	150.98	149.75	150.68	4,065
2023-10-24	151.47	151.92	150.78	151.44	14,574
2023-10-23	149.38	150.29	148.55	150.21	23,015
2023-10-20	150.59	150.93	149.64	149.64	12,593
2023-10-19	151.90	152.22	151.37	152.08	2,816
2023-10-18	155.84	155.86	153.67	153.71	7,398
2023-10-17	155.31	156.00	154.31	156.00	9,326
2023-10-16	154.25	155.50	153.70	155.36	5,137
2023-10-13	154.71	154.98	153.61	153.73	11,427
2023-10-12	158.15	158.15	155.37	155.60	88,157
2023-10-11	157.17	157.89	156.91	157.18	23,786
2023-10-10	155.76	157.42	155.39	157.28	21,349
2023-10-09	153.44	154.10	153.23	154.10	1,662
2023-10-06	154.21	154.66	152.50	154.66	11,448
2023-10-05	152.39	152.39	151.41	152.03	9,610
2023-10-04	150.86	151.91	150.29	150.94	5,726
2023-10-03	152.17	152.76	150.71	150.71	5,560
2023-10-02	156.15	156.15	152.72	153.30	11,835
2023-09-29	157.07	157.50	155.88	155.88	22,738
2023-09-28	153.62	155.23	153.11	155.18	2,925
2023-09-27	153.91	154.59	153.53	154.00	11,844
2023-09-26	153.90	154.78	153.90	154.22	1,970
2023-09-25	155.85	156.02	154.76	155.42	20,875
2023-09-22	155.69	157.11	155.69	156.40	5,460
2023-09-21	155.73	155.84	154.35	154.66	2,747
2023-09-20	158.55	159.91	158.12	159.88	3,399
2023-09-19	158.29	159.55	158.21	158.65	3,168
2023-09-18	158.49	159.77	158.45	158.84	7,957
2023-09-15	161.11	161.47	159.92	159.92	4,465
2023-09-14	158.87	160.07	158.39	160.00	10,133
2023-09-13	158.13	158.46	157.45	158.16	2,970
2023-09-12	158.85	159.09	157.84	158.45	3,067
2023-09-11	158.07	159.15	158.00	158.34	12,723
2023-09-08	157.46	157.53	156.54	157.08	10,799
2023-09-07	157.23	157.77	156.84	157.34	3,989
2023-09-06	159.03	159.55	158.32	158.40	5,372
2023-09-05	159.86	160.12	159.18	159.88	4,281
2023-09-04	161.93	162.36	161.22	161.33	5,384
2023-09-01	160.80	162.02	160.80	160.94	3,783
2023-08-31	161.40	161.73	160.61	160.61	17,406
2023-08-30	160.67	162.01	160.15	161.28	20,863
2023-08-29	158.46	159.90	157.73	159.90	3,582
2023-08-28	155.21	155.21	155.21	155.21	0
2023-08-25	154.99	156.22	154.51	155.21	4,829
2023-08-24	157.35	157.97	155.43	155.43	5,268
2023-08-23	155.43	157.00	155.40	157.00	7,258
2023-08-22	155.63	156.00	154.47	154.85	4,463
2023-08-21	154.19	155.41	154.19	154.39	5,329
2023-08-18	155.60	156.46	154.24	155.57	6,869
2023-08-17	156.74	157.82	156.31	156.67	3,253
2023-08-16	158.28	158.96	157.55	157.87	3,239
2023-08-15	161.43	161.78	159.25	159.56	1,552
2023-08-14	161.08	161.99	160.08	161.07	9,810
2023-08-11	164.63	164.63	162.09	162.09	4,256
2023-08-10	164.37	166.16	163.93	165.18	6,343
2023-08-09	164.80	164.91	163.40	163.52	6,510
2023-08-08	164.55	164.55	162.15	162.70	5,490
2023-08-07	165.04	165.49	164.57	164.63	7,173
2023-08-04	165.06	166.32	164.33	166.02	3,549
2023-08-03	164.27	165.31	163.46	165.23	21,117
2023-08-02	166.32	166.77	164.46	164.86	9,958
2023-08-01	170.71	170.71	168.56	168.56	2,169
2023-07-31	172.04	172.04	170.13	171.58	26,591
2023-07-28	169.67	170.89	169.05	170.70	7,149
2023-07-27	172.57	173.24	170.98	171.36	28,179
2023-07-26	170.33	170.76	169.67	170.37	2,819
2023-07-25	168.96	169.59	168.91	169.53	13,353
2023-07-24	167.13	168.55	166.57	168.44	8,622
2023-07-21	168.93	169.05	168.01	168.07	12,287
2023-07-20	169.40	169.84	168.40	168.44	7,237
2023-07-19	168.56	169.02	168.29	168.41	20,488
2023-07-18	168.95	169.54	168.17	169.03	9,240
2023-07-17	168.94	168.99	168.08	168.91	13,839
2023-07-14	170.32	170.66	169.72	169.94	52,448
2023-07-13	168.26	169.95	168.26	169.78	5,299
2023-07-12	163.51	166.20	163.15	166.13	35,906
2023-07-11	162.43	162.43	161.43	161.84	3,411
2023-07-10	159.29	160.59	159.29	160.41	11,494
2023-07-07	160.28	161.19	159.09	161.03	14,593
2023-07-06	163.85	163.85	159.43	159.85	22,340
2023-07-05	165.00	165.23	164.60	164.70	10,989
2023-07-04	166.15	166.43	166.04	166.25	978
2023-07-03	165.36	166.11	165.13	165.50	8,032
2023-06-30	163.38	164.73	163.35	164.63	5,240
2023-06-29	162.84	163.69	162.65	163.50	11,905
2023-06-28	164.13	164.13	162.74	163.21	106,898
2023-06-27	163.82	164.33	163.11	163.48	5,398
2023-06-26	162.15	162.47	161.66	162.00	12,389
2023-06-23	163.29	163.41	161.83	162.38	32,450
2023-06-22	166.02	166.83	165.79	165.79	9,454
2023-06-21	168.33	168.63	167.70	168.21	49,650
2023-06-20	170.26	170.51	168.64	168.71	28,073
2023-06-19	170.62	170.83	170.45	170.45	2,540
2023-06-16	170.70	171.46	170.32	170.57	8,223
2023-06-15	167.30	168.99	167.05	168.99	38,052
2023-06-14	166.28	168.24	166.28	168.13	13,421
2023-06-13	165.86	167.21	164.72	166.84	29,402
2023-06-12	164.69	165.27	164.49	164.75	36,283
2023-06-09	164.36	164.99	164.06	164.45	7,784
2023-06-08	163.32	164.29	162.64	164.20	11,051
2023-06-07	162.82	164.17	162.82	163.24	8,999
2023-06-06	162.96	163.46	162.59	163.34	6,301
2023-06-05	162.96	163.47	162.70	162.98	64,414
2023-06-02	161.92	163.57	161.92	163.42	44,892
2023-06-01	158.52	160.45	158.20	160.45	11,890
2023-05-31	157.52	158.04	156.87	156.99	22,024
2023-05-30	161.22	161.69	159.79	159.96	13,052
2023-05-29	161.41	161.41	161.41	161.41	0
2023-05-26	160.21	161.65	160.21	161.41	8,475
2023-05-25	160.49	160.66	159.12	159.12	9,118
2023-05-24	162.56	163.16	161.12	161.51	14,686
2023-05-23	165.35	165.35	164.61	164.74	5,148
2023-05-22	165.75	166.08	165.59	165.92	2,938
2023-05-19	165.49	166.26	165.45	165.75	19,745
2023-05-18	164.66	164.93	163.85	164.28	10,876
2023-05-17	164.70	165.22	164.15	164.40	37,821
2023-05-16	167.01	167.40	165.52	165.52	20,525
2023-05-15	168.10	168.10	167.25	167.72	3,449
2023-05-12	166.66	166.74	165.58	165.58	2,012
2023-05-11	168.15	168.29	166.19	166.56	20,078
2023-05-10	169.07	169.97	168.03	168.31	13,577
2023-05-09	168.68	168.68	167.77	168.12	39,800
2023-05-08	168.68	168.68	168.68	168.68	0
2023-05-05	167.78	168.90	167.21	168.68	11,738
2023-05-04	166.96	166.96	165.83	165.84	6,172
2023-05-03	165.83	166.45	165.81	166.20	4,797
2023-05-02	168.46	169.76	165.83	165.83	10,976
2023-05-01	168.35	168.35	168.35	168.35	0
2023-04-28	167.69	168.35	166.77	168.35	11,267
2023-04-27	167.58	167.66	166.66	167.56	11,707
2023-04-26	166.97	167.38	166.66	167.25	6,735
2023-04-25	168.50	168.57	166.80	166.86	6,128
2023-04-24	168.57	169.07	167.74	168.68	2,509
2023-04-21	169.01	169.48	168.27	168.78	5,928
2023-04-20	170.33	171.34	169.80	170.91	9,904
2023-04-19	170.92	171.11	169.76	170.31	4,165
2023-04-18	171.28	171.57	170.71	171.06	6,323
2023-04-17	171.65	171.65	170.11	170.24	28,603
2023-04-14	171.57	172.22	170.15	170.16	5,997
2023-04-13	170.20	171.42	170.14	171.30	8,396
2023-04-12	169.56	171.63	169.21	169.91	25,662
2023-04-11	169.31	169.83	168.87	169.49	4,853
2023-04-10	168.23	168.23	168.23	168.23	0
2023-04-07	168.23	168.23	168.23	168.23	0
2023-04-06	168.20	168.72	167.42	168.23	7,340
2023-04-05	171.20	171.20	168.01	168.41	6,456
2023-04-04	169.99	170.41	169.04	169.19	41,175
2023-04-03	168.36	170.07	168.03	169.35	18,516
2023-03-31	167.63	168.25	166.86	167.85	4,836
2023-03-30	166.53	167.42	166.53	167.19	25,010
2023-03-29	164.93	165.96	164.66	165.69	4,842
2023-03-28	164.64	164.64	163.70	164.33	21,605
2023-03-27	162.92	163.10	161.86	162.17	3,350
2023-03-24	163.18	163.20	160.47	161.72	40,811
2023-03-23	164.34	164.60	162.99	164.31	3,829
2023-03-22	164.66	164.66	163.04	163.38	8,887
2023-03-21	161.63	162.54	161.48	161.69	128,611
2023-03-20	159.50	161.88	159.50	161.33	4,051
2023-03-17	163.01	163.28	160.39	160.79	30,606
2023-03-16	159.94	160.55	158.51	160.39	2,597
2023-03-15	162.71	163.41	158.38	158.38	4,644
2023-03-14	161.29	163.46	160.93	163.09	5,666
2023-03-13	163.48	164.50	160.53	161.21	33,536
2023-03-10	162.82	164.06	162.45	163.83	5,209
2023-03-09	166.88	167.40	166.28	166.68	17,972
2023-03-08	165.69	166.84	165.69	166.69	4,470
2023-03-07	168.58	169.80	166.66	166.66	6,963
2023-03-06	169.50	169.87	168.67	169.21	4,235
2023-03-03	168.26	168.84	168.07	168.84	3,796
2023-03-02	166.20	167.51	166.20	167.30	5,146
2023-03-01	167.84	168.16	166.67	167.25	4,484
2023-02-28	165.26	166.45	165.03	166.18	7,487
2023-02-27	165.40	166.65	165.40	165.92	11,317
2023-02-24	168.33	168.33	164.59	164.87	1,156
2023-02-23	168.23	168.76	167.29	167.34	2,410
2023-02-22	169.75	169.76	168.71	169.04	5,883
2023-02-21	170.94	170.94	169.72	169.94	40,514
2023-02-20	171.22	172.03	171.12	171.36	3,244
2023-02-17	170.10	170.90	169.32	170.20	1,545
2023-02-16	173.01	173.32	171.14	172.44	4,044
2023-02-15	171.18	172.06	170.65	171.32	3,255
2023-02-14	174.73	176.23	174.00	174.29	3,373
2023-02-13	173.96	175.31	173.58	175.17	9,282
2023-02-10	175.03	175.58	173.96	174.19	22,959
2023-02-09	177.02	178.09	176.69	176.69	1,891
2023-02-08	177.26	177.26	175.05	175.32	36,895
2023-02-07	175.23	175.76	174.20	174.96	6,355
2023-02-06	176.49	176.55	174.34	175.35	26,230
2023-02-03	178.91	179.69	177.33	178.19	17,862
2023-02-02	179.12	180.59	178.79	179.73	76,519
2023-02-01	179.02	179.73	178.48	178.94	33,153
2023-01-31	178.22	178.46	176.73	178.32	10,336
2023-01-30	179.17	179.72	178.77	179.41	10,547
2023-01-27	180.22	180.89	179.86	180.51	16,096
2023-01-26	179.86	180.73	179.54	179.87	3,610
2023-01-25	179.47	179.58	177.98	178.68	8,005
2023-01-24	178.19	178.46	177.06	178.42	13,304
2023-01-23	177.02	178.53	176.33	178.22	29,515
2023-01-20	175.10	175.97	174.65	175.97	33,805
2023-01-19	173.78	174.03	172.85	173.46	54,757
2023-01-18	174.86	176.58	174.54	174.54	20,503
2023-01-17	173.56	174.99	173.19	174.78	4,325
2023-01-16	175.08	175.08	173.75	173.98	6,187
2023-01-13	173.54	173.90	172.17	173.27	13,030
2023-01-12	170.87	172.34	170.56	171.99	13,960
2023-01-11	168.16	170.03	168.16	169.79	9,239
2023-01-10	168.65	168.93	167.76	168.67	3,976
2023-01-09	169.76	170.95	169.47	170.63	3,367
2023-01-06	165.23	168.43	164.84	168.43	10,632
2023-01-05	166.13	167.29	165.04	165.18	18,616
2023-01-04	165.91	167.42	165.91	167.09	2,164
2023-01-03	163.95	163.95	162.33	162.91	7,401
2023-01-02	163.76	163.76	163.76	163.76	0
2022-12-30	164.22	164.56	163.63	163.76	447
2022-12-29	162.15	164.69	162.15	164.69	1,299
2022-12-28	164.59	165.54	163.34	163.59	19,643
2022-12-27	163.15	163.15	163.15	163.15	0
2022-12-26	163.15	163.15	163.15	163.15	0
2022-12-23	162.94	163.70	162.82	163.15	1,380
2022-12-22	164.94	164.95	161.64	161.64	58,781
2022-12-21	162.32	164.08	161.93	163.97	40,633
2022-12-20	161.12	162.54	161.09	161.64	58,458
2022-12-19	163.13	163.87	162.57	162.65	335,871
2022-12-16	163.89	163.89	161.97	162.48	6,537
2022-12-15	166.36	166.73	163.47	163.59	12,300
2022-12-14	168.14	168.48	167.91	168.43	13,417
2022-12-13	167.18	171.47	166.09	170.14	32,211
2022-12-12	165.48	166.05	164.74	164.87	40,900
2022-12-09	166.30	166.92	165.45	166.92	100,786
2022-12-08	163.90	165.44	163.71	164.85	21,654
2022-12-07	163.04	163.95	161.96	162.91	5,972
2022-12-06	165.71	165.87	164.28	165.04	39,697
2022-12-05	167.00	167.70	165.10	165.10	14,599
2022-12-02	165.96	166.20	164.00	166.16	38,750
2022-12-01	166.73	167.67	166.07	166.82	8,707
2022-11-30	163.36	164.02	162.65	163.10	29,097
2022-11-29	161.99	162.46	161.10	161.21	22,977
2022-11-28	159.44	160.93	159.44	160.36	20,350
2022-11-25	161.93	162.13	161.07	161.48	4,785
2022-11-24	161.87	162.55	161.81	162.09	2,917
2022-11-23	159.61	161.13	159.25	160.99	1,640
2022-11-22	158.01	159.73	158.01	159.11	38,067
2022-11-21	158.10	158.56	157.36	157.45	4,741
2022-11-18	160.57	161.47	159.85	160.42	6,442
2022-11-17	160.89	161.20	158.15	159.37	19,668
2022-11-16	161.74	162.04	160.20	160.47	16,343
2022-11-15	160.82	162.66	160.68	162.45	9,119
2022-11-14	158.93	159.65	158.10	159.39	17,013
2022-11-11	155.96	159.07	155.96	158.25	3,232
2022-11-10	147.38	153.75	147.03	153.68	2,364
2022-11-09	149.55	150.54	148.21	148.65	4,224
2022-11-08	148.67	151.26	148.67	151.26	29,384
2022-11-07	147.36	149.32	147.36	148.80	15,154
2022-11-04	144.54	148.33	144.54	147.71	5,070
2022-11-03	141.96	142.44	140.50	141.91	2,763
2022-11-02	147.04	147.04	145.21	145.51	13,360
2022-11-01	146.35	147.19	144.81	144.91	7,720
2022-10-31	142.68	142.84	141.60	142.59	12,703
2022-10-28	141.74	142.93	141.48	142.59	20,886
2022-10-27	144.20	144.59	143.33	144.52	15,116
2022-10-26	142.41	144.93	142.41	144.93	2,777
2022-10-25	140.35	142.57	139.30	142.57	11,964
2022-10-24	140.32	140.56	139.28	140.20	30,358
2022-10-21	140.11	141.58	138.35	141.28	10,101
2022-10-20	141.05	143.30	140.93	143.08	15,353
2022-10-19	142.48	142.70	141.21	141.30	4,779
2022-10-18	143.09	144.00	141.43	141.48	18,027
2022-10-17	140.27	142.57	140.27	142.45	55,084
2022-10-14	143.66	143.66	140.41	140.46	11,629
2022-10-13	140.79	142.10	137.58	141.43	9,621
2022-10-12	141.60	141.69	140.18	140.65	17,926
2022-10-11	141.00	142.57	140.74	142.31	9,926
2022-10-10	143.58	143.92	142.67	142.84	4,218
2022-10-07	146.58	147.38	145.19	145.46	9,773
2022-10-06	149.12	149.29	147.18	147.53	6,802
2022-10-05	149.29	149.29	146.80	147.50	30,870
2022-10-04	146.64	148.51	146.28	148.33	8,528
2022-10-03	141.30	144.32	141.26	144.11	13,267
2022-09-30	142.43	143.67	141.91	142.75	26,884
2022-09-29	142.74	143.25	141.76	142.67	25,683
2022-09-28	139.84	143.21	139.54	143.15	24,419
2022-09-27	144.12	144.85	143.00	143.00	11,120
2022-09-26	144.71	145.29	143.97	143.97	4,801
2022-09-23	147.01	147.50	144.86	145.07	14,984
2022-09-22	148.21	150.76	148.12	148.89	12,439
2022-09-21	151.26	151.82	150.76	151.63	111,973
2022-09-20	153.75	154.91	152.37	152.73	5,220
2022-09-19	152.61	152.61	152.61	152.61	0
2022-09-16	152.40	152.61	151.92	152.61	705
2022-09-15	154.80	155.31	153.48	153.95	4,053
2022-09-14	154.18	154.82	153.63	154.40	9,668
2022-09-13	160.37	161.30	156.41	156.52	4,803
2022-09-12	159.49	161.09	159.49	160.95	4,630
2022-09-09	157.87	158.64	157.87	158.23	2,459
2022-09-08	154.48	154.90	153.63	154.68	2,304
2022-09-07	152.37	153.06	151.80	152.76	4,530
2022-09-06	155.69	156.03	153.53	154.30	8,678
2022-09-05	155.90	156.54	155.68	156.45	6,265
2022-09-02	155.54	157.73	155.54	157.57	5,420
2022-09-01	156.37	156.60	154.37	154.37	4,669
2022-08-31	159.03	159.36	157.60	157.60	9,819
2022-08-30	159.80	161.36	157.85	158.47	128,694
2022-08-29	161.37	161.37	161.37	161.37	0
2022-08-26	163.22	164.65	161.37	161.37	28,655
2022-08-25	161.23	162.81	161.23	161.79	3,846
2022-08-24	159.13	160.16	158.81	160.16	7,964
2022-08-23	158.18	160.08	158.18	159.90	21,574
2022-08-22	161.36	161.36	159.75	160.05	3,464
2022-08-19	162.38	162.38	160.79	160.93	18,815
2022-08-18	162.69	163.82	162.48	163.52	42,556
2022-08-17	164.55	164.56	162.63	162.63	14,916
2022-08-16	163.97	164.75	163.97	164.48	4,227
2022-08-15	165.40	165.45	163.71	164.62	7,118
2022-08-12	165.52	165.91	164.88	165.35	24,811
2022-08-11	165.56	166.62	164.98	165.77	31,703
2022-08-10	161.50	164.79	161.47	164.77	2,206
2022-08-09	162.81	162.84	161.71	161.71	17,987
2022-08-08	162.38	163.55	162.30	163.17	12,176
2022-08-05	162.89	162.89	160.21	161.06	7,074
2022-08-04	161.32	162.40	161.32	162.00	22,876
2022-08-03	160.38	160.86	160.03	160.71	12,376
2022-08-02	161.23	161.34	159.97	161.34	40,586
2022-08-01	163.47	163.56	162.07	163.25	14,310
2022-07-29	162.33	162.59	160.90	161.97	12,202
2022-07-28	161.04	161.86	160.40	161.36	46,463
2022-07-27	159.01	159.87	159.01	159.87	37,694
2022-07-26	159.65	159.74	158.44	158.39	5,041
2022-07-25	158.47	159.43	158.09	159.25	43,658
2022-07-22	157.82	159.18	157.75	158.25	9,063
2022-07-21	156.72	157.36	155.95	157.36	4,539
2022-07-20	158.41	158.41	156.93	157.69	15,317
2022-07-19	155.04	157.24	155.04	157.24	3,564
2022-07-18	155.00	156.37	154.76	155.91	3,407
2022-07-15	151.45	154.04	151.41	153.92	9,531
2022-07-14	153.48	153.48	150.42	151.44	15,773
2022-07-13	154.04	154.55	151.89	153.93	49,249
2022-07-12	152.82	154.61	152.52	154.61	1,121
2022-07-11	154.45	154.95	152.88	153.65	12,518
2022-07-08	156.21	158.00	155.77	157.89	35,315
2022-07-07	156.33	157.13	155.46	156.83	12,119
2022-07-06	154.66	155.10	153.29	153.30	9,891
2022-07-05	155.20	155.24	152.18	152.44	30,394
2022-07-04	155.42	156.48	155.13	155.73	9,574
2022-07-01	153.80	155.19	153.43	154.62	24,653
2022-06-30	155.36	155.51	154.19	155.51	30,323
2022-06-29	157.55	158.42	157.20	157.52	14,180
2022-06-28	160.39	160.73	159.02	159.30	3,851
2022-06-27	158.24	159.16	157.90	158.68	322,101
2022-06-24	154.39	156.80	154.39	156.80	56,470
2022-06-23	153.57	154.24	153.02	153.53	5,192
2022-06-22	152.32	154.59	152.03	154.36	26,290
2022-06-21	154.97	156.25	154.73	156.04	47,398
2022-06-20	153.03	153.98	152.92	153.98	52,480
2022-06-17	152.79	154.32	151.38	152.11	99,211
2022-06-16	153.42	154.06	152.10	153.36	4,404
2022-06-15	155.22	156.10	154.79	155.24	13,864
2022-06-14	156.44	156.90	154.25	154.66	19,677
2022-06-13	158.82	158.84	154.83	155.38	12,242
2022-06-10	164.71	164.71	160.11	160.11	18,399
2022-06-09	167.44	168.16	165.71	166.02	154,980
2022-06-08	169.40	169.76	168.88	169.63	11,059
2022-06-07	168.98	170.33	168.00	169.77	6,987
2022-06-06	170.41	171.98	170.41	170.69	20,688
2022-06-03	169.00	169.00	169.00	169.00	0
2022-06-02	169.00	169.00	169.00	169.00	0
2022-06-01	171.59	171.59	168.91	169.00	30,438
2022-05-31	169.81	171.04	168.93	169.24	19,346
2022-05-30	171.35	171.37	170.59	171.28	8,891
2022-05-27	168.24	170.06	167.74	169.90	10,682
2022-05-26	165.20	167.22	165.20	166.72	8,526
2022-05-25	167.49	167.49	164.59	165.77	4,308
2022-05-24	164.91	165.72	164.43	164.43	13,509
2022-05-23	166.89	167.36	166.01	167.36	2,393
2022-05-20	165.59	166.74	164.62	165.03	17,056
2022-05-19	161.76	163.96	161.17	163.92	14,629
2022-05-18	165.26	165.70	163.38	163.38	3,442
2022-05-17	163.85	165.23	163.65	164.95	11,639
2022-05-16	160.98	162.27	160.77	161.82	41,128
2022-05-13	159.63	161.57	159.63	161.57	6,015
2022-05-12	157.45	157.99	155.78	156.98	15,831
2022-05-11	160.29	162.33	158.76	161.76	194,468
2022-05-10	160.33	161.68	159.13	159.20	16,179
2022-05-09	163.18	163.18	159.95	159.95	10,021
2022-05-06	165.02	165.49	163.02	164.29	14,507
2022-05-05	171.67	171.67	166.57	166.73	8,521
2022-05-04	168.83	169.15	168.03	168.32	46,815
2022-05-03	168.99	169.61	168.20	169.61	18,399
2022-05-02	170.55	170.55	170.55	170.55	0
2022-04-29	171.23	171.88	170.01	170.55	31,835
2022-04-28	170.05	170.05	167.62	168.64	5,421
2022-04-27	168.08	168.51	166.62	167.58	10,508
2022-04-26	169.21	169.48	166.73	166.99	65,309
2022-04-25	169.26	169.26	167.02	167.41	11,180
2022-04-22	175.52	175.53	173.31	173.31	12,796
2022-04-21	179.24	179.67	178.03	178.03	13,214
2022-04-20	178.66	179.67	178.58	179.56	43,291
2022-04-19	177.77	178.02	176.54	177.85	23,443
2022-04-18	178.14	178.14	178.14	178.14	0
2022-04-15	178.14	178.14	178.14	178.14	0
2022-04-14	178.86	179.38	178.14	178.14	12,072
2022-04-13	177.84	178.04	176.77	178.04	16,524
2022-04-12	177.61	179.61	177.28	179.06	27,914
2022-04-11	177.78	179.40	177.78	177.90	51,471
2022-04-08	179.98	180.39	179.17	180.25	15,453
2022-04-07	179.80	180.09	178.59	178.59	51,474
2022-04-06	181.99	182.42	180.19	180.26	9,767
2022-04-05	184.17	184.74	182.84	183.08	16,518
2022-04-04	180.96	183.16	180.84	183.16	29,957
2022-04-01	180.73	182.05	180.21	180.65	54,763
2022-03-31	181.36	181.36	180.28	180.66	6,983
2022-03-30	182.60	183.24	181.76	182.66	14,768
2022-03-29	180.40	181.58	179.94	181.42	22,496
2022-03-28	179.39	180.02	178.72	178.72	46,139
2022-03-25	179.66	180.41	179.00	179.78	2,560
2022-03-24	179.46	180.24	178.89	179.70	4,744
2022-03-23	178.56	178.99	177.39	178.77	4,573
2022-03-22	176.75	178.63	176.75	178.12	7,587
2022-03-21	174.66	177.49	174.66	176.85	8,176
2022-03-18	175.98	177.11	174.39	177.11	20,851
2022-03-17	172.95	174.10	172.43	174.10	11,339
2022-03-16	168.38	171.56	168.30	170.80	30,408
2022-03-15	164.03	166.43	162.80	165.73	25,617
2022-03-14	167.65	168.42	167.02	167.02	4,247
2022-03-11	169.04	171.81	167.98	167.98	30,493
2022-03-10	168.10	168.77	167.41	167.41	39,877
2022-03-09	165.24	167.69	165.24	167.64	2,366
2022-03-08	164.42	166.05	163.57	163.80	14,804
2022-03-07	167.96	168.98	166.59	166.98	65,568
2022-03-04	169.63	170.29	167.80	167.80	53,736
2022-03-03	170.58	171.24	169.04	169.34	22,101
2022-03-02	169.08	170.42	168.47	170.42	17,695
2022-03-01	170.30	171.45	168.13	168.13	43,794
2022-02-28	169.41	171.12	168.29	170.80	40,978
2022-02-25	167.01	170.49	167.00	170.08	10,724
2022-02-24	167.33	168.32	166.04	166.62	15,900
2022-02-23	173.39	174.13	171.70	171.88	29,060
2022-02-22	172.55	174.32	172.40	173.23	18,375
2022-02-21	175.27	175.27	173.21	173.87	38,520
2022-02-18	174.62	175.21	173.33	173.56	5,862
2022-02-17	176.87	176.87	175.15	175.57	4,315
2022-02-16	175.14	175.69	174.02	175.09	6,396
2022-02-15	171.99	173.99	171.99	173.99	24,356
2022-02-14	172.96	173.65	171.29	171.92	30,685
2022-02-11	173.28	174.81	173.00	174.25	25,568
2022-02-10	175.35	176.42	173.81	176.08	15,421
2022-02-09	173.64	175.27	173.64	175.15	4,551
2022-02-08	171.44	172.21	171.44	169.86	25,534
2022-02-07	169.88	170.04	168.82	169.86	7,438
2022-02-04	169.69	170.01	167.43	168.01	6,418
2022-02-03	168.86	169.01	167.97	168.69	6,685
2022-02-02	168.70	169.28	168.01	168.07	9,370
2022-02-01	166.25	167.42	166.19	167.39	10,921
2022-01-31	164.55	165.36	164.08	165.31	33,281
2022-01-28	164.33	164.43	161.80	163.09	31,897
2022-01-27	164.33	166.91	164.06	166.24	8,244
2022-01-26	168.95	170.02	168.68	169.15	46,055
2022-01-25	167.81	168.35	166.41	167.79	44,716
2022-01-24	171.46	171.76	166.51	166.75	41,797
2022-01-21	173.05	173.60	171.63	172.89	9,024
2022-01-20	175.11	176.51	174.61	176.19	144,706
2022-01-19	172.48	174.49	172.48	173.69	12,678
2022-01-18	173.65	173.95	172.51	172.51	21,300
2022-01-17	174.55	175.16	174.55	175.00	1,184
2022-01-14	175.96	176.22	174.64	174.87	10,151
2022-01-13	176.61	177.53	176.52	176.98	6,659
2022-01-12	174.75	176.11	174.60	175.95	9,121
2022-01-11	172.85	173.35	172.39	173.59	6,513
2022-01-10	173.80	174.08	171.30	171.94	20,534
2022-01-07	173.25	173.58	172.75	173.26	9,195
2022-01-06	171.92	173.24	171.64	172.48	30,310
2022-01-05	175.66	176.46	175.28	176.16	27,202
2022-01-04	176.73	177.47	176.30	176.98	7,530
2022-01-03	174.18	174.18	174.18	174.18	0
2021-12-31	175.14	175.14	173.49	174.18	2,077
2021-12-30	175.09	176.08	174.85	175.68	11,420
2021-12-29	174.59	175.52	174.54	175.03	13,961
2021-12-28	172.77	172.77	172.77	172.77	0
2021-12-27	172.77	172.77	172.77	172.77	0
2021-12-24	173.33	173.84	172.77	172.77	297
2021-12-23	172.69	173.61	172.42	173.31	27,237
2021-12-22	170.49	172.13	170.17	172.13	6,195
2021-12-21	170.59	170.59	169.54	170.44	8,077
2021-12-20	168.07	168.88	167.55	168.15	6,237
2021-12-17	170.89	170.98	169.13	169.99	10,290
2021-12-16	171.45	172.10	171.10	171.56	3,847
2021-12-15	170.45	170.53	169.20	169.20	21,710
2021-12-14	171.12	171.44	169.74	169.85	8,588
2021-12-13	172.51	172.85	170.93	171.22	30,132
2021-12-10	172.21	173.63	172.21	173.03	6,677
2021-12-09	173.69	173.69	172.99	173.02	19,780
2021-12-08	173.70	173.82	173.09	173.59	5,500
2021-12-07	171.65	173.44	171.34	173.33	5,642
2021-12-06	169.00	170.44	168.70	170.44	11,908
2021-12-03	169.54	169.93	167.73	168.24	14,788
2021-12-02	169.12	169.84	168.33	169.61	12,033
2021-12-01	170.15	171.10	169.92	171.00	26,457
2021-11-30	168.89	170.15	167.89	168.03	21,017
2021-11-29	171.30	171.68	170.52	170.64	7,717
2021-11-26	170.99	172.05	170.23	170.23	12,370
2021-11-25	176.71	176.79	176.30	176.67	1,284
2021-11-24	177.10	177.25	175.69	176.32	5,250
2021-11-23	176.30	177.17	176.04	176.48	6,259
2021-11-22	176.47	176.84	176.09	176.36	8,028
2021-11-19	177.33	177.43	175.28	176.27	4,822
2021-11-18	176.92	177.37	176.04	176.35	89,281
2021-11-17	177.50	177.65	176.83	176.83	150,099
2021-11-16	179.90	180.27	179.19	179.56	14,886
2021-11-15	179.80	180.43	179.80	180.32	8,966
2021-11-12	178.57	178.95	178.24	178.95	14,756
2021-11-11	178.26	178.68	178.08	178.62	17,155
2021-11-10	179.86	180.18	179.58	180.01	10,403
2021-11-09	181.02	181.24	179.92	179.92	8,920
2021-11-08	181.45	182.31	181.32	182.25	16,558
2021-11-05	180.43	181.53	180.24	181.47	4,304
2021-11-04	180.32	180.74	179.74	179.82	8,233
2021-11-03	179.80	180.19	179.38	179.51	17,972
2021-11-02	180.43	180.96	179.72	179.92	6,939
2021-11-01	180.60	181.37	180.60	181.09	14,389
2021-10-29	180.96	181.24	180.64	181.17	14,927
2021-10-28	182.47	183.04	181.92	182.88	22,875
2021-10-27	182.50	182.70	181.79	182.09	8,625
2021-10-26	182.92	183.57	182.77	182.96	50,813
2021-10-25	182.27	183.14	182.27	183.06	17,252
2021-10-22	181.57	182.53	181.34	181.34	94,129
2021-10-21	181.39	181.85	181.01	181.10	46,705
2021-10-20	182.34	183.13	181.92	182.90	54,709
2021-10-19	180.55	181.71	180.55	181.62	71,524
2021-10-18	178.48	178.91	178.00	178.91	20,849
2021-10-15	179.03	179.31	178.60	179.28	8,117
2021-10-14	177.48	178.71	177.48	178.36	4,805
2021-10-13	175.70	176.95	175.57	176.45	21,545
2021-10-12	174.96	176.30	174.73	176.18	7,806
2021-10-11	175.79	176.74	175.24	176.72	4,426
2021-10-08	175.61	176.89	175.39	176.05	11,427
2021-10-07	175.09	176.20	174.70	176.20	19,836
2021-10-06	172.34	172.98	171.39	172.24	7,951
2021-10-05	173.73	175.30	173.55	175.07	57,733
2021-10-04	173.02	174.31	172.53	172.53	4,199
2021-10-01	170.76	173.27	170.27	172.02	9,881
2021-09-30	173.64	174.29	173.00	173.20	173,270
2021-09-29	173.74	173.74	171.90	172.17	10,348
2021-09-28	172.96	172.97	170.81	171.06	7,912
2021-09-27	175.33	175.33	174.23	175.02	6,149
2021-09-24	175.10	175.10	173.72	173.95	14,387
2021-09-23	175.84	176.81	175.43	176.48	11,287
2021-09-22	175.01	175.76	174.22	175.69	15,308
2021-09-21	173.61	174.61	173.17	173.73	5,393
2021-09-20	172.32	172.32	170.09	171.18	10,380
2021-09-17	176.85	177.65	175.83	176.12	3,313
2021-09-16	178.77	178.92	177.59	177.80	4,964
2021-09-15	179.29	179.36	178.59	178.78	10,227
2021-09-14	180.62	181.09	179.73	179.96	15,724
2021-09-13	181.19	182.19	181.19	181.65	22,364
2021-09-10	182.07	182.58	181.16	181.43	13,369
2021-09-09	180.08	181.95	180.08	181.47	22,675
2021-09-08	183.09	183.50	182.13	182.61	8,096
2021-09-07	184.35	184.36	183.50	183.62	9,822
2021-09-06	184.30	185.22	184.30	185.14	1,282
2021-09-03	183.75	183.92	183.28	183.38	9,607
2021-09-02	183.04	183.41	182.62	183.41	86,019
2021-09-01	182.02	182.48	181.67	182.41	27,282
2021-08-31	181.92	181.92	180.61	180.80	4,253
2021-08-30	180.77	180.77	180.77	180.77	0
2021-08-27	179.73	181.04	179.46	180.77	5,824
2021-08-26	179.67	180.07	179.32	179.63	1,686
2021-08-25	180.50	180.79	180.05	180.74	3,462
2021-08-24	180.00	180.33	179.39	180.18	6,072
2021-08-23	179.02	179.17	177.76	179.17	4,299
2021-08-20	176.82	177.55	175.87	177.41	5,776
2021-08-19	177.50	178.07	176.37	177.72	9,137
2021-08-18	180.54	180.83	179.77	179.84	2,643
2021-08-17	181.04	181.29	179.77	179.84	6,897
2021-08-16	182.98	183.05	182.46	183.04	4,484
2021-08-13	183.61	184.34	183.61	184.34	6,989
2021-08-12	183.15	183.34	182.60	182.68	1,318
2021-08-11	182.78	184.20	182.77	183.68	5,714
2021-08-10	182.73	182.87	182.33	182.72	5,473
2021-08-09	182.60	183.04	182.32	182.59	5,700
2021-08-06	183.61	183.61	182.42	182.54	11,817
2021-08-05	182.54	183.36	182.54	183.36	6,918
2021-08-04	183.54	183.54	182.51	182.53	40,585
2021-08-03	182.33	182.49	181.34	181.72	18,747
2021-08-02	181.98	182.58	181.65	181.96	5,839
2021-07-30	180.55	181.16	180.26	180.59	8,828
2021-07-29	180.91	181.65	180.91	181.34	2,325
2021-07-28	178.26	179.21	177.90	179.14	9,839
2021-07-27	179.99	179.99	178.36	178.96	10,839
2021-07-26	180.22	181.24	179.90	181.19	11,481
2021-07-23	181.75	181.89	181.29	181.74	7,850
2021-07-22	182.39	182.41	181.33	181.33	4,362
2021-07-21	178.87	180.57	178.74	180.43	9,979
2021-07-20	177.92	178.61	177.23	178.13	9,370
2021-07-19	179.76	179.76	176.59	177.47	10,665
2021-07-16	182.59	182.59	181.21	181.62	4,363
2021-07-15	182.45	182.57	181.37	181.45	3,604
2021-07-14	182.09	183.27	182.09	182.53	3,831
2021-07-13	183.40	183.40	182.14	182.79	3,104
2021-07-12	182.03	182.85	181.47	182.63	6,086
2021-07-09	179.86	182.09	179.86	182.08	31,402
2021-07-08	181.52	181.52	179.13	179.75	30,060
2021-07-07	182.67	183.50	182.28	182.78	13,682
2021-07-06	183.53	183.53	180.94	181.31	20,857
2021-07-05	182.75	183.21	182.43	183.01	1,337
2021-07-02	181.07	182.26	181.07	182.01	20,807
2021-07-01	181.79	182.20	181.18	181.39	10,024
2021-06-30	183.26	183.28	181.69	182.37	12,077
2021-06-29	183.37	183.71	183.02	183.34	24,141
2021-06-28	184.26	184.46	183.25	183.29	13,600
2021-06-25	183.98	184.56	183.91	184.27	6,952
2021-06-24	182.97	184.01	182.97	183.60	20,741
2021-06-23	183.62	183.75	182.83	182.83	107,965
2021-06-22	183.21	183.46	181.98	182.92	14,870
2021-06-21	181.30	183.36	181.10	183.27	18,045
2021-06-18	184.39	184.74	181.97	182.35	7,263
2021-06-17	185.49	186.06	184.95	185.33	4,769
2021-06-16	187.34	187.90	187.34	187.83	20,212
2021-06-15	187.84	187.97	187.03	187.03	14,459
2021-06-14	187.72	187.84	187.41	187.52	2,670
2021-06-11	187.95	187.95	186.76	186.99	3,308
2021-06-10	187.46	187.94	186.53	187.61	9,072
2021-06-09	187.18	187.27	186.67	186.88	19,951
2021-06-08	187.68	188.02	187.08	187.41	28,358
2021-06-07	187.07	187.52	186.97	187.31	1,829
2021-06-04	186.44	187.85	185.94	187.77	3,024
2021-06-03	186.86	186.86	185.67	186.10	99,645
2021-06-02	186.82	187.70	186.61	187.70	9,420
2021-06-01	186.41	187.36	185.95	187.10	17,188
2021-05-28	187.00	187.10	186.52	186.98	5,321
2021-05-27	185.37	186.67	185.37	186.32	24,163
2021-05-26	186.26	186.26	185.19	185.30	12,935
2021-05-25	185.68	185.68	184.67	184.67	10,479
2021-05-24	183.20	183.94	182.91	183.81	3,564
2021-05-21	183.29	183.58	182.69	183.19	119,144
2021-05-20	182.91	183.89	181.74	183.89	2,337
2021-05-19	181.89	181.89	179.46	180.17	14,988
2021-05-18	184.89	185.26	183.77	183.96	47,508
2021-05-17	182.40	182.84	181.69	182.32	4,791
2021-05-14	182.05	182.99	181.65	182.99	14,848
2021-05-13	180.54	181.42	178.87	180.74	27,853
2021-05-12	183.45	183.90	182.27	182.27	42,715
2021-05-11	185.05	185.05	182.94	183.75	11,530
2021-05-10	187.62	187.92	187.07	187.89	10,993
2021-05-07	184.42	186.00	184.16	186.00	16,732
2021-05-06	183.16	183.74	182.76	183.74	24,782
2021-05-05	182.43	183.53	182.14	183.53	29,646
2021-05-04	182.75	182.90	180.52	180.52	11,420
2021-04-30	183.18	183.20	181.60	181.60	9,418
2021-04-29	185.35	185.39	183.87	184.11	38,290
2021-04-28	183.38	184.30	183.31	184.10	9,937
2021-04-27	183.48	183.48	182.65	183.10	7,051
2021-04-26	183.59	184.06	183.22	183.91	25,861
2021-04-23	182.39	182.84	182.21	182.84	4,131
2021-04-22	182.63	182.65	181.45	181.97	7,360
2021-04-21	180.73	181.50	180.08	181.36	6,497
2021-04-20	183.15	183.16	179.63	179.63	11,637
2021-04-19	182.88	183.04	182.36	182.44	3,442
2021-04-16	182.33	182.70	182.04	182.64	41,980
2021-04-15	182.15	182.91	182.15	182.41	21,245
2021-04-14	180.54	181.04	180.07	181.04	22,318
2021-04-13	178.34	178.58	177.79	178.58	9,255
2021-04-12	177.14	178.09	177.12	177.57	6,844
2021-04-09	178.15	178.82	178.15	178.47	5,509
2021-04-08	179.41	179.49	178.62	178.81	19,029
2021-04-07	177.43	177.45	176.56	177.11	11,361
2021-04-06	176.63	178.28	176.63	177.70	23,765
2021-04-01	174.48	176.41	174.48	176.39	30,566
2021-03-31	175.06	175.20	174.34	174.95	17,942
2021-03-30	175.53	175.54	174.65	175.54	5,405
2021-03-29	176.06	176.08	175.17	175.42	5,684
2021-03-26	174.54	175.40	174.42	175.40	11,607
2021-03-25	172.87	173.86	172.35	173.82	9,449
2021-03-24	172.05	173.77	172.05	173.77	312,020
2021-03-23	174.90	174.99	174.04	174.44	35,136
2021-03-22	174.56	176.21	174.56	176.21	4,199
2021-03-19	175.85	175.85	174.11	174.88	53,269
2021-03-18	177.21	177.22	176.18	177.11	42,221
2021-03-17	176.76	176.82	175.99	176.21	6,910
2021-03-16	177.12	177.31	176.55	177.19	27,089
2021-03-15	176.09	176.95	175.90	176.53	12,354
2021-03-12	175.41	175.94	174.64	175.94	8,548
2021-03-11	176.48	177.13	176.41	177.13	21,114
2021-03-10	174.67	176.19	174.66	175.52	36,617
2021-03-09	175.23	176.68	175.23	176.27	36,630
2021-03-08	173.99	175.67	173.24	175.30	63,710
2021-03-05	174.40	175.79	173.72	173.72	3,424
2021-03-04	176.80	177.28	175.63	177.24	14,307
2021-03-03	177.78	177.86	175.93	176.72	6,686
2021-03-02	174.62	175.92	174.36	175.14	44,364
2021-03-01	175.74	177.28	174.74	177.28	22,459
2021-02-26	174.94	175.33	173.08	173.08	11,998
2021-02-25	180.37	180.60	178.84	178.84	12,391
2021-02-24	178.50	179.32	177.68	179.13	12,957
2021-02-23	180.06	180.30	178.41	180.04	5,756
2021-02-22	176.64	177.28	175.64	177.11	5,671
2021-02-19	175.63	177.53	175.56	177.39	8,668
2021-02-18	176.54	177.13	175.55	176.31	12,042
2021-02-17	177.15	177.43	175.96	176.21	16,281
2021-02-16	177.95	178.25	177.18	177.22	5,969
2021-02-15	176.52	177.28	176.50	177.04	14,482
2021-02-12	174.87	176.24	174.50	176.24	5,365
2021-02-11	175.69	176.09	175.28	176.09	7,525
2021-02-10	175.21	175.50	174.16	174.50	35,189
2021-02-09	173.43	173.97	173.39	173.83	5,740
2021-02-08	173.07	174.29	173.00	173.79	8,383
2021-02-05	171.92	172.94	171.63	172.73	3,601
2021-02-04	170.98	171.02	170.16	170.82	35,970
2021-02-03	171.29	172.12	170.56	170.87	41,080
2021-02-02	170.30	171.17	170.24	171.17	4,533
2021-02-01	168.74	169.49	168.25	168.37	27,429
2021-01-29	167.86	168.76	167.11	167.22	4,036
2021-01-28	168.38	171.37	167.60	171.13	28,538
2021-01-27	173.46	173.85	170.69	171.74	12,621
2021-01-26	172.66	174.83	172.66	174.07	141,869
2021-01-25	175.45	175.45	173.10	173.88	233,907
2021-01-22	174.01	174.08	173.03	173.63	1,196,174
2021-01-21	176.05	176.16	175.57	175.78	312,296
2021-01-20	173.97	175.32	173.87	175.08	247,778
2021-01-19	174.01	174.03	173.07	173.07	4,354
2021-01-18	171.05	171.66	170.83	171.51	3,592
2021-01-15	172.86	172.86	170.70	171.71	6,000
2021-01-14	172.42	173.05	172.00	173.05	4,095
2021-01-13	172.54	172.54	171.20	171.84	27,162
2021-01-12	172.00	172.01	170.96	171.45	6,278
2021-01-11	171.74	171.74	169.92	170.86	5,380
2021-01-08	173.15	173.68	172.51	173.03	99,143
2021-01-07	172.28	172.28	170.97	172.11	3,944
2021-01-06	169.78	171.48	169.07	171.48	36,399
2021-01-05	169.61	170.05	168.73	169.79	11,168
2021-01-04	170.09	170.26	168.25	168.25	7,552
2020-12-31	166.99	167.74	166.68	167.04	3,215
2020-12-30	168.07	168.90	167.76	168.67	3,143
2020-12-29	166.67	166.98	164.88	166.70	24,078
2020-12-24	166.03	166.63	165.13	166.63	17,754
2020-12-23	164.12	165.02	163.99	164.86	6,121
2020-12-22	162.62	163.45	162.54	162.82	14,435
2020-12-21	163.90	164.16	161.31	163.21	16,241
2020-12-18	165.59	166.06	165.29	165.48	4,637
2020-12-17	167.61	167.61	167.09	167.26	129,074
2020-12-16	165.06	165.84	165.06	165.67	3,853
2020-12-15	163.15	164.42	163.14	164.34	52,782
2020-12-14	164.98	165.20	164.32	164.34	256,861
2020-12-11	164.13	164.27	162.51	163.17	10,465
2020-12-10	163.38	164.35	163.10	164.02	8,069
2020-12-09	163.71	164.07	163.02	163.03	105,277
2020-12-08	162.13	162.92	162.06	162.92	3,039
2020-12-07	162.11	162.57	161.05	162.57	6,851
2020-12-04	162.46	162.93	162.14	162.93	32,548
2020-12-03	161.38	162.25	161.11	162.25	10,350
2020-12-02	159.67	160.87	159.67	160.83	136,687
2020-12-01	159.34	160.86	159.31	160.86	36,897
2020-11-30	159.35	159.95	158.40	158.40	16,270
2020-11-27	161.36	162.15	161.18	162.08	15,252
2020-11-26	161.71	161.71	161.13	161.13	3,535
2020-11-25	161.98	162.23	161.50	162.23	7,809
2020-11-24	160.98	162.03	160.92	162.03	12,753
2020-11-23	159.35	159.54	158.24	158.24	44,658
2020-11-20	158.59	159.44	158.58	159.44	3,019
2020-11-19	158.41	158.41	157.39	158.31	9,077
2020-11-18	158.41	159.56	158.35	159.48	8,397
2020-11-17	158.11	158.17	157.34	158.12	8,011
2020-11-16	157.04	157.54	155.38	157.48	14,612
2020-11-13	153.81	154.58	153.80	154.37	18,940
2020-11-12	154.22	154.79	153.94	154.34	69,041
2020-11-11	155.62	156.13	155.28	155.43	10,642
2020-11-10	154.94	154.94	153.80	154.78	8,874
2020-11-09	150.63	156.72	150.49	154.20	21,462
2020-11-06	148.65	149.17	147.56	148.63	17,154
2020-11-05	146.76	148.74	146.72	148.49	7,197
2020-11-04	142.69	145.93	142.69	145.93	3,127
2020-11-03	141.46	143.82	141.46	143.82	18,059
2020-11-02	138.79	140.03	138.32	139.33	9,760
2020-10-30	137.99	139.05	137.85	138.20	5,399
2020-10-29	140.06	140.06	138.66	139.13	5,643
2020-10-28	142.35	142.62	139.63	140.44	6,914
2020-10-27	142.83	143.22	142.50	142.76	8,683
2020-10-26	143.52	144.54	143.41	143.41	20,129
2020-10-23	144.73	145.35	144.17	144.92	2,485
2020-10-22	144.03	144.72	143.98	144.33	3,302
2020-10-21	143.84	144.25	143.10	143.74	2,296
2020-10-20	143.12	143.83	143.12	143.55	16,209
2020-10-16	143.83	144.47	143.54	144.30	13,826
2020-10-15	144.65	144.65	143.14	143.60	31,725
2020-10-14	145.65	146.35	145.42	145.87	58,789
2020-10-13	147.05	147.05	145.49	145.95	46,036
2020-10-12	145.63	146.50	145.50	146.42	7,117
2020-10-09	144.51	145.50	144.46	145.50	6,825
2020-10-08	144.53	144.68	144.04	144.32	5,019
2020-10-07	143.19	143.94	143.19	143.94	10,775
2020-10-06	142.54	143.13	142.12	142.71	26,597
2020-10-05	142.34	142.45	141.34	142.27	21,642
2020-10-02	139.35	140.37	138.82	140.42	3,671
2020-10-01	141.11	141.19	139.92	140.65	13,642
2020-09-30	138.08	140.07	138.08	139.85	2,874
2020-09-29	139.22	139.90	139.15	139.65	13,228
2020-09-28	139.29	140.72	139.29	140.37	11,089
2020-09-25	139.98	139.99	138.09	138.85	5,616
2020-09-24	137.88	138.46	137.37	138.02	7,047
2020-09-23	140.13	141.01	139.59	139.59	12,550
2020-09-22	139.17	140.05	138.78	138.78	5,606
2020-09-21	142.08	142.54	138.32	138.32	29,960
2020-09-18	143.68	143.68	142.71	143.01	6,021
2020-09-17	143.01	143.63	142.87	143.35	2,822
2020-09-16	145.45	145.74	144.91	145.54	8,188
2020-09-15	144.54	145.52	144.34	145.05	13,356
2020-09-14	144.14	144.15	143.25	144.01	5,807
2020-09-11	142.49	143.04	142.38	142.38	12,825
2020-09-10	143.54	143.73	142.54	144.25	4,315
2020-09-09	141.96	144.22	141.96	144.25	5,349
2020-09-08	145.00	145.00	141.98	142.88	8,462
2020-09-07	143.83	145.21	143.83	144.89	3,273
2020-09-04	143.43	144.32	141.37	141.45	18,153
2020-09-03	147.82	147.89	144.74	144.78	119,800
2020-09-02	147.68	148.07	146.75	147.02	31,881
2020-09-01	146.51	146.62	145.68	145.97	20,140
2020-08-28	147.65	147.65	146.42	146.69	20,636
2020-08-27	146.14	146.69	145.43	145.66	8,933
2020-08-26	145.79	146.30	145.49	146.21	4,634
2020-08-25	145.73	146.66	145.49	145.58	4,102
2020-08-24	146.67	146.67	145.49	145.63	1,347
2020-08-21	144.63	144.84	143.71	143.96	2,629
2020-08-20	143.56	144.04	143.36	143.84	4,956
2020-08-19	146.21	146.63	146.12	146.28	3,188
2020-08-18	145.05	145.98	144.84	145.29	4,187
2020-08-17	144.85	145.55	144.39	145.54	5,711
2020-08-14	144.87	144.87	143.45	144.39	8,754
2020-08-13	144.13	145.07	144.13	144.76	17,902
2020-08-12	144.14	146.12	143.76	145.86	60,617
2020-08-11	143.62	145.25	143.62	144.65	21,562
2020-08-10	142.28	142.98	142.19	142.34	32,760
2020-08-07	141.28	141.95	140.85	141.29	6,849
2020-08-06	142.52	142.73	141.50	142.13	3,988
2020-08-05	142.00	142.95	142.00	142.84	87,707
2020-08-04	141.82	141.82	140.42	141.19	8,368
2020-08-03	139.07	139.64	137.60	139.66	20,926
2020-07-31	140.01	140.32	138.59	138.80	30,377
2020-07-30	140.54	140.87	139.86	141.46	2,798
2020-07-29	141.31	141.53	141.19	141.46	4,273
2020-07-28	140.41	140.94	140.12	140.74	8,059
2020-07-27	140.94	141.40	140.27	140.85	13,316
2020-07-24	140.01	140.25	139.28	139.96	3,850
2020-07-23	142.81	143.07	141.37	142.03	10,478
2020-07-22	142.65	142.95	141.02	141.97	363,144
2020-07-21	143.17	143.83	142.77	143.48	12,787
2020-07-20	139.22	140.15	138.78	140.21	18,508
2020-07-17	139.90	140.44	139.58	140.21	9,220
2020-07-16	139.81	139.90	138.93	139.73	4,946
2020-07-15	140.97	142.44	140.80	141.97	14,293
2020-07-14	139.02	139.75	138.35	139.54	6,841
2020-07-13	139.59	140.79	139.05	140.71	17,515
2020-07-10	137.59	139.39	137.36	139.03	25,819
2020-07-09	140.35	140.43	138.08	138.58	16,756
2020-07-08	139.17	140.34	138.79	139.56	9,156
2020-07-07	141.29	141.63	139.84	141.59	16,064
2020-07-06	142.26	142.78	141.74	142.69	17,603
2020-07-03	141.12	141.12	139.76	139.93	22,557
2020-07-02	139.76	141.52	139.76	140.63	8,375
2020-07-01	136.88	138.15	135.90	137.34	17,046
2020-06-30	135.91	136.54	135.65	135.92	21,477
2020-06-29	136.00	136.00	134.55	134.76	62,518
2020-06-26	136.19	136.59	134.40	135.21	10,305
2020-06-25	134.74	135.49	133.99	135.94	22,677
2020-06-24	138.10	138.10	136.46	139.49	2,390
2020-06-23	138.29	139.67	138.20	139.49	25,634
2020-06-22	136.98	137.75	136.77	137.48	18,633
2020-06-19	137.52	138.04	136.72	136.82	5,691
2020-06-18	137.10	137.91	136.28	137.00	21,610
2020-06-17	137.70	138.32	137.21	136.67	4,618
2020-06-16	137.22	138.94	136.04	136.67	7,733
2020-06-15	132.42	134.33	131.35	133.93	7,149
2020-06-12	133.62	136.72	133.58	134.05	34,191
2020-06-11	138.87	138.87	135.34	135.59	16,253
2020-06-10	142.60	142.95	141.14	141.48	21,928
2020-06-09	143.28	143.62	140.78	141.49	42,754
2020-06-08	141.12	142.32	141.10	141.84	2,240
2020-06-05	139.11	142.15	138.88	142.01	11,508
2020-06-04	139.11	139.11	136.40	137.14	22,984
2020-06-03	136.00	137.98	135.53	137.58	24,740
2020-06-02	131.39	134.17	131.39	133.29	31,320
2020-06-01	130.54	130.58	129.10	129.95	7,529
2020-05-29	126.48	126.62	125.40	128.46	40,155
2020-05-28	127.45	128.51	127.15	128.46	7,483
2020-05-27	127.21	128.52	126.02	127.21	18,148
2020-05-26	127.01	127.40	126.66	127.21	24,178
2020-05-22	121.84	122.73	121.09	124.55	24,177
2020-05-21	125.65	126.07	124.37	124.55	13,348
2020-05-20	126.32	128.14	125.89	128.19	7,565
2020-05-19	127.39	127.39	125.60	126.39	2,210
2020-05-18	122.94	126.13	122.72	125.97	14,574
2020-05-15	121.71	122.46	120.38	120.59	4,693
2020-05-14	120.77	120.77	118.99	119.96	33,903
2020-05-13	123.33	124.25	122.24	122.51	26,720
2020-05-12	123.12	124.40	123.12	124.27	64,790
2020-05-11	125.59	125.90	123.66	124.18	67,064
2020-05-07	122.25	122.85	122.14	122.67	5,302
2020-05-06	123.24	123.37	122.03	121.92	6,826
2020-05-05	125.06	125.06	122.30	123.13	25,673
2020-05-04	120.98	120.98	119.94	120.50	14,458
2020-05-01	122.70	122.70	119.47	119.65	14,767
2020-04-30	127.44	127.92	126.06	125.76	21,647
2020-04-29	124.31	125.91	123.97	125.76	17,297
2020-04-28	122.18	124.62	122.10	122.35	26,903
2020-04-27	121.94	122.36	121.61	122.35	27,886
2020-04-24	119.49	120.31	119.46	119.73	12,245
2020-04-23	119.56	121.12	119.29	121.16	19,047
2020-04-22	119.61	120.43	119.20	116.48	2,115
2020-04-21	119.13	119.13	116.81	116.48	25,845
2020-04-20	122.70	122.79	120.82	122.67	7,745
2020-04-17	124.00	124.40	122.90	122.99	14,321
2020-04-16	122.52	122.68	120.74	121.08	7,408
2020-04-15	123.75	123.78	120.64	120.75	18,380
2020-04-14	125.18	125.48	123.81	122.36	17,120
2020-04-09	121.52	122.77	120.07	122.36	12,014
2020-04-08	117.28	119.33	116.33	118.84	6,127
2020-04-07	118.55	120.68	118.17	117.11	15,323
2020-04-06	115.32	117.04	115.32	111.36	4,703
2020-04-03	112.59	112.59	112.09	114.46	19,337
2020-04-03	112.59	112.79	111.23	111.36	35,612
2020-04-02	113.74	114.72	111.68	114.46	115,182
2020-04-02	113.74	114.05	111.68	113.51	69,356
2020-04-01	113.21	114.92	112.68	113.45	8,409
2020-04-01	113.21	113.92	112.68	116.14	2,221
2020-03-31	114.83	115.32	113.14	115.27	15,125
2020-03-30	115.66	115.66	112.20	109.72	16,650
2020-03-27	111.09	111.75	108.65	116.49	37,151
2020-03-26	112.76	116.68	108.58	112.24	11,586
2020-03-25	113.32	114.40	109.60	108.58	4,443
2020-03-24	104.97	106.73	104.97	99.37	3,026
2020-03-23	100.00	100.44	97.55	104.93	6,791
2020-03-20	105.45	109.12	105.45	106.10	3,684
2020-03-19	103.15	103.75	101.48	106.91	2,365
2020-03-18	108.97	109.00	105.91	114.30	31,815
2020-03-17	116.37	116.56	110.67	112.27	8,239
2020-03-16	114.14	114.71	108.78	119.29	13,392
2020-03-13	124.24	125.79	121.69	113.41	45,909
2020-03-12	122.46	122.46	121.28	129.48	1,464
2020-03-11	131.99	132.28	129.50	132.70	25,157
2020-03-10	135.12	136.54	132.38	129.38	48,268
2020-03-09	133.59	133.59	127.82	139.55	11,793
2020-03-06	141.26	141.59	138.97	139.55	5,802
2020-03-05	146.43	146.43	143.18	143.50	4,740
2020-03-04	142.84	144.40	142.69	143.10	44,533
2020-03-03	143.22	144.03	142.68	142.29	5,899
2020-03-02	142.81	143.38	140.57	140.53	4,432
2020-02-28	142.72	143.11	139.92	146.07	4,310
2020-02-27	148.11	149.08	145.46	148.88	6,415
2020-02-26	148.88	149.41	146.86	149.37	2,370
2020-02-25	151.39	151.72	149.60	150.30	5,577
2020-02-24	152.28	152.28	149.77	155.38	6,089
2020-02-21	155.05	155.46	154.67	155.38	8,337
2020-02-20	157.09	158.08	155.49	155.71	11,823
2020-02-19	157.64	157.75	157.18	157.68	7,924
2020-02-18	156.60	157.06	156.23	156.63	13,439
2020-02-17	158.63	158.70	157.77	158.07	2,108
2020-02-14	158.07	158.07	157.40	157.62	2,740
2020-02-13	157.38	157.38	156.89	157.33	6,037
2020-02-12	157.25	158.19	157.25	158.11	2,378
2020-02-11	155.79	156.30	155.43	156.18	1,619
2020-02-10	154.29	154.86	154.29	154.77	273
2020-02-07	155.46	155.86	154.60	154.92	2,712
2020-02-06	156.68	157.05	156.14	156.36	7,341
2020-02-05	154.12	156.38	154.01	155.60	8,321
2020-02-04	153.57	155.08	153.30	154.96	6,939
2020-02-03	152.66	152.88	151.90	152.53	25,447
2020-01-31	154.42	154.54	152.19	154.44	4,400
2020-01-30	154.50	154.74	154.09	154.44	1,326
2020-01-29	156.64	156.64	155.93	156.12	493,678
2020-01-28	155.64	156.11	154.78	156.01	12,925
2020-01-27	156.69	156.69	154.27	154.49	8,303
2020-01-24	160.54	160.85	159.52	159.61	5,668
2020-01-23	160.61	160.69	159.10	159.17	38,099
2020-01-22	161.31	161.43	160.72	160.77	5,912
2020-01-21	160.29	160.68	159.83	160.58	6,026
2020-01-20	161.95	162.07	161.63	161.86	1,673
2020-01-17	162.44	162.99	162.44	162.56	13,669
2020-01-16	162.24	162.62	161.85	162.51	41,202
2020-01-15	161.11	161.72	161.04	161.64	2,571
2020-01-14	161.83	161.83	160.30	161.13	14,777
2020-01-13	159.94	160.17	159.62	160.08	14,035
2020-01-10	159.35	160.14	159.01	159.20	10,387
2020-01-09	158.76	159.06	157.98	158.03	4,081
2020-01-08	156.83	157.87	156.83	157.86	9,677
2020-01-07	157.84	158.32	157.29	157.37	4,550
2020-01-06	156.58	157.03	156.14	156.99	399
2020-01-03	157.67	157.83	156.41	157.53	4,900
2020-01-02	157.93	158.13	157.79	158.14	2,300
2019-12-31	156.36	156.40	156.36	156.27	726
2019-12-30	158.75	158.75	157.22	157.38	6,601
2019-12-27	156.44	157.61	156.44	157.33	4,615
2019-12-24	155.79	156.24	155.79	156.10	1,301
2019-12-23	155.85	155.94	155.64	155.84	1,812
2019-12-20	156.09	156.57	155.86	156.39	2,960
2019-12-19	155.93	156.19	155.37	155.68	2,414
2019-12-18	155.81	156.30	155.81	156.10	5,386
2019-12-17	156.43	156.51	156.10	156.43	1,558
2019-12-16	156.52	157.41	156.42	157.09	8,464
2019-12-13	156.05	156.40	155.09	155.09	15,465
2019-12-12	153.53	154.57	153.10	154.25	1,733
2019-12-11	152.34	152.78	152.09	152.65	28,143
2019-12-10	151.91	151.91	150.82	151.57	3,278
2019-12-09	152.41	152.52	151.95	152.09	4,505
2019-12-06	152.20	152.47	152.11	151.08	173
2019-12-05	151.40	151.77	151.18	151.23	19,263
2019-12-04	149.49	151.40	149.13	151.23	8,262
2019-12-03	151.79	151.93	149.86	150.07	2,646
2019-12-02	154.36	154.36	152.00	152.20	4,351
2019-11-29	153.25	153.51	153.07	153.15	1,484
2019-11-28	154.02	154.42	153.61	154.32	4,616
2019-11-27	154.10	154.36	154.05	154.26	9,560
2019-11-26	153.12	153.37	152.89	153.21	13,221
2019-11-25	154.44	154.44	152.74	153.11	4,078
2019-11-22	151.69	152.23	151.60	151.66	2,927
2019-11-21	151.04	151.63	150.99	151.32	4,567
2019-11-20	153.70	153.70	152.01	152.52	4,606
2019-11-19	154.22	154.71	153.75	153.74	3,560
2019-11-18	153.47	153.47	152.64	153.08	4,134
2019-11-15	152.55	152.98	152.04	152.85	5,069
2019-11-14	151.86	152.00	151.59	151.67	7,737
2019-11-13	152.36	152.38	151.88	152.24	2,049
2019-11-12	155.81	155.81	154.01	154.24	2,458
2019-11-11	155.10	155.10	153.82	154.67	5,876
2019-11-08	154.76	155.35	154.76	155.05	6,781
2019-11-07	155.62	156.25	155.62	156.04	3,079
2019-11-06	153.19	154.84	153.19	154.71	12,114
2019-11-05	154.71	155.10	154.40	154.73	9,741
2019-11-04	153.10	154.99	153.10	154.71	3,525
2019-11-01	154.12	154.24	153.19	153.89	7,568
2019-10-31	154.50	154.50	151.88	152.05	2,033
2019-10-30	152.62	152.63	151.96	152.30	2,444
2019-10-29	153.24	153.24	152.12	153.30	17,130
2019-10-28	152.34	153.94	152.32	153.30	41,213
2019-10-25	151.98	152.61	151.62	152.52	6,623
2019-10-24	151.24	151.82	151.24	151.75	7,766
2019-10-23	150.43	150.96	150.43	151.05	2,653
2019-10-22	151.43	151.58	150.91	151.44	10,515
2019-10-21	151.78	151.78	150.21	150.69	2,599
2019-10-18	149.63	149.91	149.63	149.75	1,614
2019-10-17	149.80	151.86	149.49	150.43	9,614
2019-10-16	151.32	151.32	149.41	150.21	3,573
2019-10-15	150.01	150.01	148.20	147.96	13,017
2019-10-14	149.50	149.50	146.54	147.96	3,323
2019-10-11	147.52	149.38	147.27	149.18	2,862
2019-10-10	145.26	146.32	145.23	145.20	1,516
2019-10-09	144.77	145.53	144.70	145.20	1,616
2019-10-08	146.78	146.94	145.26	145.19	3,666
2019-10-07	144.48	146.55	144.48	146.33	31,663
2019-10-04	145.29	145.62	143.99	145.55	1,951
2019-10-03	146.56	146.56	144.72	145.63	18,913
2019-10-02	147.01	147.31	144.77	146.90	4,317
2019-10-01	149.89	149.89	146.69	146.90	7,653
2019-09-30	147.08	149.86	147.08	148.34	1,198
2019-09-27	148.77	149.32	148.77	149.17	2,169
2019-09-26	148.24	148.69	148.09	148.11	8,289
2019-09-25	148.88	149.50	148.27	148.63	3,169
2019-09-24	150.32	150.49	149.65	149.76	6,056
2019-09-23	150.17	150.17	149.14	149.75	3,439
2019-09-20	149.32	150.89	149.32	150.44	7,038
2019-09-19	149.68	151.24	149.68	151.10	1,499
2019-09-18	151.59	151.75	151.15	151.26	1,867
2019-09-17	151.37	152.08	151.14	152.05	1,354
2019-09-16	153.68	153.68	152.08	152.22	1,646
2019-09-13	152.55	153.21	152.55	152.99	3,707
2019-09-12	151.98	152.50	151.51	152.00	5,976
2019-09-11	151.74	151.96	151.55	151.77	36,341
2019-09-10	150.39	150.84	150.16	150.80	2,142
2019-09-09	150.69	151.08	150.62	150.92	4,582
2019-09-06	150.26	150.77	150.09	150.56	10,377
2019-09-05	148.97	149.91	148.71	149.79	3,622
2019-09-04	148.20	148.67	147.71	148.32	1,619
2019-09-03	145.22	145.22	144.24	144.67	4,410
2019-09-02	144.93	145.19	144.71	144.85	1,775
2019-08-30	146.85	146.85	145.51	145.41	2,595
2019-08-29	144.55	146.85	144.55	144.79	5,185
2019-08-28	144.88	144.88	143.88	144.79	3,138
2019-08-27	144.29	145.18	143.83	144.50	7,058
2019-08-23	146.00	146.59	144.78	145.56	28,473
2019-08-22	145.96	146.52	145.51	145.56	21,544
2019-08-21	146.37	147.50	146.37	147.21	1,664
2019-08-20	147.80	147.80	146.81	147.06	20,498
2019-08-19	146.97	147.17	146.67	146.87	1,982
2019-08-16	144.95	145.30	144.47	145.21	37,343
2019-08-15	144.11	144.44	142.85	143.19	10,043
2019-08-14	143.87	146.24	142.77	143.00	4,573
2019-08-13	144.44	146.20	143.76	145.99	19,751
2019-08-12	146.85	147.19	144.53	144.66	7,893
2019-08-09	147.32	149.00	146.36	146.14	1,719
2019-08-08	146.67	147.78	146.56	147.62	20,627
2019-08-07	145.36	145.94	144.46	144.98	18,283
2019-08-06	145.30	146.38	143.87	144.76	14,426
2019-08-05	148.08	149.52	145.94	146.41	8,484
2019-08-02	153.42	153.42	151.02	151.20	15,741
2019-08-01	153.89	154.92	153.67	155.02	5,615
2019-07-31	155.10	155.55	155.05	155.37	8,973
2019-07-30	156.85	157.17	155.56	155.76	4,220
2019-07-29	156.28	157.00	156.28	156.83	1,878
2019-07-26	157.65	157.96	156.94	157.13	10,114
2019-07-25	158.73	158.80	157.68	157.98	2,464
2019-07-24	158.57	158.65	158.11	158.37	3,899
2019-07-23	158.31	158.72	158.16	158.34	10,480
2019-07-22	158.19	158.65	157.98	158.05	3,649
2019-07-19	158.90	159.48	158.90	159.05	2,146
2019-07-18	157.34	157.86	157.31	157.50	8,206
2019-07-17	157.62	158.12	157.30	157.40	13,223
2019-07-16	157.54	157.93	157.39	157.61	3,193
2019-07-15	157.76	157.81	157.44	157.65	11,368
2019-07-12	157.48	157.64	157.17	157.37	7,133
2019-07-11	157.40	157.57	156.88	156.96	4,110
2019-07-10	155.79	156.98	155.64	156.56	25,017
2019-07-09	155.69	156.18	155.36	155.94	3,457
2019-07-08	157.14	157.14	156.52	156.68	4,903
2019-07-05	160.92	160.92	157.75	157.77	1,949
2019-07-04	159.31	159.31	158.96	159.03	837
2019-07-03	158.79	158.79	158.46	158.68	5,197
2019-07-02	157.55	157.55	156.94	157.37	1,692
2019-07-01	157.63	157.66	156.85	156.84	29,578
2019-06-28	156.30	156.65	156.30	156.45	1,716
2019-06-27	156.04	157.07	156.04	156.57	3,196
2019-06-26	156.85	156.85	155.05	155.78	83,811
2019-06-25	155.65	155.99	155.26	155.38	11,839
2019-06-24	155.81	155.89	155.45	155.82	4,094
2019-06-21	156.26	156.26	154.85	155.66	243
2019-06-20	155.16	156.28	155.16	155.66	4,222
2019-06-19	152.17	154.05	152.17	153.70	2,846
2019-06-18	150.80	152.66	150.37	152.80	6,017
2019-06-17	149.85	150.06	149.55	149.85	6,583
2019-06-14	150.04	150.19	149.47	149.46	5,758
2019-06-13	150.23	151.12	150.22	150.72	6,977
2019-06-12	150.93	151.25	150.64	150.71	904
2019-06-11	152.31	152.82	152.14	152.29	15,538
2019-06-10	152.32	152.32	150.96	151.46	3,049
2019-06-07	149.57	150.85	149.35	150.66	1,217
2019-06-06	148.40	149.30	148.40	148.90	12,824
2019-06-05	147.86	148.66	147.72	147.98	805
2019-06-04	146.84	147.88	146.84	147.81	2,374
2019-06-03	146.99	146.99	146.11	146.73	5,427
2019-05-31	147.07	147.15	146.39	147.43	14,296
2019-05-30	147.59	147.59	146.60	147.43	2,119
2019-05-29	148.51	148.51	147.69	147.70	2,806
2019-05-28	149.53	149.62	148.94	149.12	20,535
2019-05-24	148.88	149.31	148.55	148.76	24,162
2019-05-23	148.64	148.64	148.25	148.55	4,446
2019-05-22	149.56	149.71	149.42	149.60	594
2019-05-21	147.79	149.47	147.79	149.20	4,442
2019-05-20	149.68	150.83	148.28	148.73	8,035

Share	Price	Change
Ukrproduct (UKR)	2.10	44.55%
Chaarat Gold (CGH)	3.85	39.29%
Fireangel (FA.)	5.75	35.29%
Synairgen (SNG)	7.00	21.53%
Image Scan Holdings (IGE)	1.60	18.52%

Share	Price	Change
Eqtec (EQT)	1.10	-21.43%
Gfinity (GFIN)	0.03	-16%
Strategic Minerals (SML)	0.165	-15%
Uk Oil & Gas (UKOG)	0.0275	-14.29%
Apq Global (APQ)	6.50	-9.09%

Share	Price	Volume
Supply@me Cap (SYME)	0.02	1,661,102,421
Mosman Oil Gas (MSMN)	0.022	239,666,153
Lloyds (LLOY)	55.52	207,519,217
Clontarf (CLON)	0.0475	181,070,205
Beacon Energy. (BCE)	0.0575	128,296,205