Ishrc Estx50 Share History

Ishrc Estx50 Share Price history. The following table shows end-of-day data CSX5 historical share prices for Ishrc Estx50, 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.

CSX5.L
Share Price CSX5.L
Charts CSX5.L
Trades CSX5.L
History Compare
CSX5.L CSX5.L
Share News CSX5.L
RNS CSX5.L
Accounts

Date	Open	High	Low	Close	Volume
2024-05-17	185.50	185.94	184.94	185.76	30,475
2024-05-16	186.76	186.90	186.08	186.08	135,386
2024-05-15	186.88	187.08	186.72	187.04	9,537
2024-05-14	186.20	186.28	185.78	186.30	15,091
2024-05-13	186.28	186.28	185.80	186.12	26,270
2024-05-10	186.08	186.58	186.04	186.03	3,098
2024-05-09	183.74	185.00	183.54	185.01	15,826
2024-05-08	183.58	184.24	183.58	184.02	8,424
2024-05-07	182.04	183.02	181.64	183.15	17,178
2024-05-06	179.69	179.69	179.69	179.69	0
2024-05-03	178.90	180.24	178.90	179.69	8,481
2024-05-02	178.80	179.08	178.44	178.53	6,267
2024-05-01	179.00	179.00	177.90	177.83	1,392
2024-04-30	181.96	181.96	179.70	179.37	2,172
2024-04-29	183.06	183.06	181.54	181.57	3,394
2024-04-26	181.18	182.64	180.58	182.20	28,152
2024-04-25	180.74	180.74	178.36	179.36	8,843
2024-04-24	182.26	182.74	181.52	181.16	3,726
2024-04-23	180.34	181.64	180.30	181.96	7,593
2024-04-22	178.68	179.16	178.68	179.05	9,429
2024-04-19	177.10	178.22	177.10	177.94	14,999
2024-04-18	178.92	178.92	177.94	178.82	3,985
2024-04-17	178.62	179.72	178.00	178.13	17,369
2024-04-16	177.66	178.56	177.52	177.81	15,794
2024-04-15	180.40	182.02	180.34	180.16	4,763
2024-04-12	181.86	181.86	178.68	178.99	21,578
2024-04-11	181.16	181.24	178.70	179.66	5,772
2024-04-10	181.74	181.90	179.32	180.80	7,548
2024-04-09	182.00	182.00	180.44	180.44	4,616
2024-04-08	181.88	182.66	181.74	182.45	6,231
2024-04-05	181.06	181.12	180.44	181.12	2,905
2024-04-04	183.62	183.80	183.18	183.46	3,474
2024-04-03	182.72	183.16	182.72	183.24	4,426
2024-04-02	184.90	184.90	182.12	182.38	15,207
2024-04-01	183.72	183.72	183.72	183.72	0
2024-03-29	183.72	183.72	183.72	183.72	0
2024-03-28	184.04	184.04	183.72	183.72	58,122
2024-03-27	183.28	184.06	183.00	183.62	14,229
2024-03-26	182.22	183.24	182.22	183.13	13,952
2024-03-25	181.32	182.40	181.30	182.26	10,430
2024-03-22	181.78	181.96	180.98	181.89	10,664
2024-03-21	182.12	182.48	181.32	182.51	20,148
2024-03-20	180.12	180.78	179.86	180.54	12,093
2024-03-19	179.70	180.42	179.62	180.67	19,534
2024-03-18	180.32	180.48	179.68	179.90	13,256
2024-03-15	180.04	181.12	180.04	180.37	6,759
2024-03-14	181.14	181.40	179.96	180.14	8,907
2024-03-13	180.06	180.92	180.06	180.54	19,313
2024-03-12	178.56	178.86	177.78	179.87	14,782
2024-03-11	177.88	178.18	177.46	177.92	34,452
2024-03-08	179.32	179.42	179.06	179.06	9,197
2024-03-07	177.02	179.68	177.02	179.56	18,550
2024-03-06	177.34	177.60	177.08	177.42	3,428
2024-03-05	176.90	177.12	176.90	176.53	1,231
2024-03-04	177.02	177.28	176.84	177.21	1,571
2024-03-01	176.46	176.68	175.94	176.45	5,689
2024-02-29	176.20	176.40	175.96	176.27	3,157
2024-02-28	175.96	176.22	175.94	176.22	17,649
2024-02-27	175.90	176.26	175.66	176.26	1,938
2024-02-26	175.50	175.64	175.42	175.45	3,156
2024-02-23	175.30	176.10	175.10	175.83	8,441
2024-02-22	174.60	175.38	174.60	175.38	156,954
2024-02-21	172.08	172.40	172.08	172.30	3,128
2024-02-20	171.48	171.92	171.34	171.90	14,675
2024-02-19	171.28	171.70	171.28	171.83	2,737
2024-02-16	172.44	172.44	171.38	171.90	7,870
2024-02-15	171.00	171.00	170.82	171.03	5,553
2024-02-14	168.88	170.00	168.88	169.92	5,813
2024-02-13	170.64	170.64	168.82	169.14	12,817
2024-02-12	170.52	170.90	170.44	171.11	9,196
2024-02-09	169.74	170.30	169.74	170.01	6,512
2024-02-08	169.00	170.12	168.78	169.63	6,616
2024-02-07	168.90	169.06	168.66	168.56	5,468
2024-02-06	168.30	169.04	167.92	169.04	19,995
2024-02-05	167.82	168.04	167.32	167.72	2,187
2024-02-02	167.98	168.36	167.60	167.68	10,206
2024-02-01	166.98	167.62	166.96	166.87	6,074
2024-01-31	167.96	168.26	167.38	167.43	9,055
2024-01-30	167.50	168.00	167.50	168.01	1,711
2024-01-29	166.90	166.94	166.54	167.10	5,284
2024-01-26	165.34	166.98	165.34	166.98	3,153
2024-01-25	164.20	164.96	164.00	165.07	12,527
2024-01-24	163.04	164.38	162.94	164.38	17,437
2024-01-23	161.68	161.68	160.50	160.89	10,165
2024-01-22	161.96	161.96	160.90	161.34	4,552
2024-01-19	161.20	161.22	159.84	160.16	4,565
2024-01-18	160.02	160.18	160.02	160.23	383
2024-01-17	158.44	158.72	157.74	158.42	19,058
2024-01-16	159.42	160.06	158.96	160.06	15,212
2024-01-15	160.90	160.90	160.32	160.42	5,744
2024-01-12	161.32	161.32	161.32	161.13	18,663
2024-01-11	161.96	161.96	160.02	159.88	1,858
2024-01-10	160.58	161.28	160.58	160.82	1,194
2024-01-09	161.52	161.52	160.14	160.81	-18,496
2024-01-08	160.42	161.28	160.42	161.42	1,658
2024-01-05	159.70	160.60	159.26	160.59	6,378
2024-01-04	160.20	160.90	160.02	160.90	1,098
2024-01-03	161.10	161.10	159.58	159.96	10,755
2024-01-02	164.04	164.26	161.38	162.26	2,975
2024-01-01	162.84	162.84	162.84	162.84	0
2023-12-29	162.84	162.84	162.84	162.84	1,153
2023-12-28	163.10	163.10	162.22	162.22	1,719
2023-12-27	163.08	163.28	162.54	163.04	4,835
2023-12-26	162.59	162.59	162.59	162.59	0
2023-12-25	162.59	162.59	162.59	162.59	0
2023-12-22	162.48	162.72	162.20	162.59	2,922
2023-12-21	162.70	162.84	162.20	162.84	1,405
2023-12-20	163.08	163.44	162.52	163.18	66,291
2023-12-19	163.00	163.40	162.74	163.24	144,746
2023-12-18	163.24	163.24	162.58	162.60	2,573
2023-12-15	163.96	164.64	163.52	163.76	14,653
2023-12-14	165.04	165.04	162.94	163.26	5,165
2023-12-13	163.42	163.84	162.94	162.96	6,645
2023-12-12	163.72	163.88	163.48	163.27	1,976
2023-12-11	162.84	163.40	162.70	163.40	4,868
2023-12-08	161.22	163.08	161.22	162.76	34,849
2023-12-07	161.02	161.06	160.68	160.94	3,927
2023-12-06	160.82	161.76	160.38	161.38	8,011
2023-12-05	159.38	160.04	159.38	160.13	2,261
2023-12-04	158.78	159.12	158.52	158.88	9,758
2023-12-01	158.32	158.92	158.32	158.88	10,681
2023-11-30	156.96	157.80	156.96	157.53	71,212
2023-11-29	156.84	157.40	156.84	157.23	3,002
2023-11-28	156.28	156.38	155.70	156.37	5,795
2023-11-27	157.16	157.28	156.76	156.77	35,474
2023-11-24	156.84	157.42	156.80	157.40	13,474
2023-11-23	156.58	156.84	156.58	156.93	11,051
2023-11-22	156.26	156.56	156.10	156.50	240,999
2023-11-21	156.24	156.24	155.82	155.86	6,634
2023-11-20	156.16	156.36	155.84	156.30	9,677
2023-11-17	155.90	156.08	155.82	156.04	33,251
2023-11-16	155.00	155.08	154.78	154.69	1,511
2023-11-15	155.24	155.32	154.72	155.13	3,443
2023-11-14	152.58	154.72	152.40	154.46	1,852
2023-11-13	151.36	152.08	151.36	152.09	10,596
2023-11-10	150.82	151.16	150.70	150.86	5,317
2023-11-09	151.54	152.06	151.54	152.01	3,937
2023-11-08	148.62	150.88	148.62	150.15	2,302
2023-11-07	149.14	149.40	148.76	149.22	38,059
2023-11-06	150.44	150.44	149.26	149.44	7,756
2023-11-03	149.96	150.12	149.72	150.13	1,483
2023-11-02	149.68	150.38	149.62	149.81	3,868
2023-11-01	146.44	147.16	145.72	146.86	2,340
2023-10-31	144.72	146.06	144.66	145.67	1,697
2023-10-30	145.26	145.26	145.06	144.29	17,432
2023-10-27	145.18	145.46	144.46	144.29	13,395
2023-10-26	145.22	145.72	145.22	145.30	1,705
2023-10-25	145.54	146.34	145.20	146.20	7,634
2023-10-24	145.16	145.78	145.16	145.83	1,181
2023-10-23	144.88	144.88	143.90	145.05	1,536
2023-10-20	144.94	145.52	144.64	144.61	5,643
2023-10-19	146.74	147.20	146.50	146.92	1,164
2023-10-18	148.86	149.36	147.28	147.44	11,211
2023-10-17	148.78	148.80	147.72	149.05	1,855
2023-10-16	147.92	149.40	147.92	148.95	2,217
2023-10-13	150.00	150.00	150.00	148.45	33,176
2023-10-12	150.78	150.78	150.78	150.75	4,652
2023-10-11	149.84	151.46	149.84	151.02	5,192
2023-10-10	149.50	150.68	149.50	150.96	32,167
2023-10-09	148.10	148.14	147.38	147.62	8,780
2023-10-06	147.52	148.48	147.20	148.78	62,392
2023-10-05	147.00	147.84	147.00	147.19	1,722
2023-10-04	146.16	147.82	146.16	147.19	12,518
2023-10-03	147.58	147.58	147.36	147.05	92,786
2023-10-02	150.48	150.48	148.12	148.58	5,215
2023-09-29	150.86	151.32	150.02	150.09	9,148
2023-09-28	148.18	149.22	147.84	149.27	36,766
2023-09-27	148.82	148.84	148.08	148.23	2,717
2023-09-26	148.66	148.66	148.18	148.00	3,312
2023-09-25	150.46	151.18	149.30	149.48	12,366
2023-09-22	150.26	151.42	150.06	151.12	2,070
2023-09-21	152.20	152.34	150.84	151.23	10,592
2023-09-20	152.56	153.88	152.56	153.50	8,951
2023-09-19	151.96	152.72	151.74	152.09	2,183
2023-09-18	153.50	153.50	152.00	152.18	4,171
2023-09-15	154.96	154.96	154.74	154.00	771
2023-09-14	151.20	153.58	151.20	153.58	50,109
2023-09-13	151.64	151.92	150.76	151.55	4,081
2023-09-12	152.56	152.56	152.00	152.11	1,440
2023-09-11	153.38	153.40	152.44	152.60	3,499
2023-09-08	151.82	151.88	150.00	152.01	7,298
2023-09-07	152.48	152.48	151.06	151.26	9,442
2023-09-06	152.40	152.50	151.96	151.99	5,544
2023-09-05	152.56	153.58	152.20	153.11	4,126
2023-09-04	154.36	155.00	153.30	153.32	1,086
2023-09-01	154.42	154.92	153.76	153.58	760
2023-08-31	155.44	155.46	154.60	154.38	1,645
2023-08-30	155.06	155.54	154.04	154.90	1,433
2023-08-29	154.46	155.22	154.08	155.21	2,118
2023-08-28	151.94	151.94	151.94	151.94	0
2023-08-25	151.66	153.08	151.66	151.94	5,173
2023-08-24	154.42	154.42	151.70	151.89	346
2023-08-23	153.44	153.74	152.46	153.04	15,309
2023-08-22	152.94	153.40	152.82	152.80	1,022
2023-08-21	152.36	152.52	151.44	151.36	2,539
2023-08-18	150.94	151.26	149.76	151.05	9,982
2023-08-17	152.60	153.10	151.48	151.54	1,299
2023-08-16	153.10	154.14	153.10	153.59	1,533
2023-08-15	155.28	155.28	153.08	153.56	8,881
2023-08-14	154.84	155.60	154.56	155.02	1,480
2023-08-11	155.58	156.06	154.68	154.91	2,639
2023-08-10	156.50	157.20	155.94	157.15	2,115
2023-08-09	155.56	155.78	154.62	154.46	3,866
2023-08-08	154.50	154.98	152.88	153.72	35,285
2023-08-07	155.16	155.66	154.40	155.54	4,856
2023-08-04	154.80	155.42	153.68	155.40	4,394
2023-08-03	154.44	154.48	153.56	154.06	41,855
2023-08-02	156.10	156.44	155.18	155.12	15,914
2023-08-01	159.94	159.94	157.94	157.94	2,897
2023-07-31	159.96	160.60	159.96	160.36	2,348
2023-07-28	158.96	160.42	158.74	160.34	2,078
2023-07-27	157.86	159.26	157.86	159.35	2,199
2023-07-26	156.32	156.50	154.62	155.68	2,944
2023-07-25	157.18	157.40	156.84	157.40	1,173
2023-07-24	156.56	157.16	156.54	157.12	1,696
2023-07-21	156.20	157.32	156.20	157.27	6,907
2023-07-20	155.56	156.76	155.48	156.64	6,129
2023-07-19	157.42	157.44	156.26	156.32	1,741
2023-07-18	156.06	156.66	155.72	156.58	4,275
2023-07-17	156.54	156.58	155.68	156.00	4,764
2023-07-14	157.52	157.88	157.32	157.65	1,756
2023-07-13	156.36	157.94	156.22	157.35	53,187
2023-07-12	154.44	156.44	154.44	156.23	18,690
2023-07-11	153.02	153.84	152.62	153.46	7,664
2023-07-10	151.00	152.94	151.00	152.30	4,134
2023-07-07	150.68	152.38	150.46	151.67	25,244
2023-07-06	155.08	155.08	150.86	150.96	97,759
2023-07-05	156.10	156.34	155.54	155.61	9,281
2023-07-04	157.64	157.84	157.16	157.14	18,635
2023-07-03	158.00	158.06	157.46	157.47	9,969
2023-06-30	156.10	157.80	155.90	157.54	11,151
2023-06-29	155.60	156.44	155.42	155.84	89,004
2023-06-28	154.92	155.62	154.92	155.51	16,719
2023-06-27	154.00	154.14	152.96	154.14	29,622
2023-06-26	153.18	153.34	151.70	153.07	23,641
2023-06-23	153.24	153.56	152.04	152.63	63,438
2023-06-22	153.16	153.90	152.50	153.89	18,549
2023-06-21	155.00	155.50	154.44	154.67	54,919
2023-06-20	155.98	155.98	155.16	155.26	9,821
2023-06-19	156.50	156.50	156.04	155.80	3,390
2023-06-16	156.54	157.60	156.54	157.40	4,563
2023-06-15	156.30	156.30	155.26	156.15	1,649
2023-06-14	155.22	156.58	155.22	156.43	6,938
2023-06-13	155.26	155.38	154.52	155.56	4,765
2023-06-12	154.46	154.88	154.00	154.20	5,192
2023-06-09	153.52	153.68	153.14	153.31	6,802
2023-06-08	153.24	153.88	152.88	153.72	3,350
2023-06-07	153.26	153.74	153.04	153.46	2,054
2023-06-06	153.14	153.62	152.86	153.52	25,612
2023-06-05	154.74	154.74	153.62	153.42	824
2023-06-02	153.90	154.46	153.86	154.77	6,602
2023-06-01	151.78	152.70	151.52	152.25	8,077
2023-05-31	152.60	152.92	150.44	150.74	46,913
2023-05-30	154.48	154.92	154.10	153.32	11,073
2023-05-29	154.91	154.91	154.91	154.91	0
2023-05-26	152.84	154.08	152.26	154.91	784
2023-05-25	152.04	152.88	152.04	152.55	1,834
2023-05-24	153.36	153.38	152.02	152.28	4,981
2023-05-23	156.34	156.44	155.18	155.15	9,052
2023-05-22	156.56	156.90	156.38	156.64	80,312
2023-05-19	155.90	157.14	155.90	156.78	11,292
2023-05-18	155.74	156.06	155.28	155.71	15,133
2023-05-17	153.58	154.26	153.14	153.97	3,171
2023-05-16	153.48	153.86	153.46	153.80	1,288
2023-05-15	154.54	154.54	153.28	153.72	9,113
2023-05-12	153.96	154.70	153.54	153.66	6,864
2023-05-11	153.88	154.30	152.38	153.17	25,631
2023-05-10	153.86	154.04	152.74	152.84	1,633
2023-05-09	154.06	154.22	153.00	153.33	1,812
2023-05-08	153.92	153.92	153.92	153.92	0
2023-05-05	152.46	153.78	151.88	153.92	7,746
2023-05-04	152.06	152.06	150.94	151.62	5,642
2023-05-03	152.72	153.00	152.32	152.31	4,052
2023-05-02	154.62	154.62	151.76	151.68	11,982
2023-05-01	153.59	153.59	153.59	153.59	0
2023-04-28	154.30	154.30	152.18	153.59	8,312
2023-04-27	152.98	153.92	152.98	153.58	8,000
2023-04-26	153.48	153.48	152.44	153.05	3,494
2023-04-25	153.74	154.36	153.74	154.21	996
2023-04-24	154.60	155.10	154.60	154.69	4,499
2023-04-21	154.06	154.72	153.40	154.59	4,089
2023-04-20	154.42	154.50	153.50	153.99	5,166
2023-04-19	153.92	154.50	153.76	154.32	6,280
2023-04-18	153.82	154.84	153.82	154.34	12,652
2023-04-17	154.34	154.62	153.42	153.42	55,910
2023-04-14	153.58	154.28	153.58	154.01	7,149
2023-04-13	152.86	153.12	152.56	153.26	2,988
2023-04-12	152.32	152.64	151.98	152.21	5,397
2023-04-11	152.00	152.42	152.00	152.14	1,769
2023-04-10	151.26	151.26	151.26	151.26	0
2023-04-07	151.26	151.26	151.26	151.26	0
2023-04-06	151.02	151.36	150.76	151.26	3,331
2023-04-05	150.84	151.28	150.78	150.58	627
2023-04-04	151.48	151.48	151.20	151.48	1,327
2023-04-03	151.32	151.70	151.00	151.11	146,273
2023-03-31	150.16	151.64	150.12	151.34	416,796
2023-03-30	148.60	150.40	148.60	150.35	3,491
2023-03-29	147.08	148.30	147.04	148.25	4,366
2023-03-28	146.90	146.98	145.68	146.16	5,178
2023-03-27	146.44	146.44	145.78	145.94	1,869
2023-03-24	145.38	145.42	143.80	144.55	6,763
2023-03-23	146.72	147.56	145.82	147.32	6,747
2023-03-22	147.06	147.52	146.80	147.02	9,650
2023-03-21	146.34	147.18	146.00	146.26	64,090
2023-03-20	141.04	144.72	141.04	144.14	9,652
2023-03-17	146.22	146.22	141.48	142.23	38,117
2023-03-16	143.48	143.76	141.72	144.40	8,023
2023-03-15	146.00	146.26	140.66	140.88	25,892
2023-03-14	143.84	146.60	143.16	146.02	162,595
2023-03-13	147.82	147.82	142.94	143.67	8,012
2023-03-10	147.72	148.24	147.10	147.82	2,088
2023-03-09	149.80	150.38	149.10	150.14	4,967
2023-03-08	149.34	150.52	149.22	150.14	13,484
2023-03-07	150.90	150.92	149.82	149.87	3,153
2023-03-06	151.22	151.36	150.82	151.10	4,177
2023-03-03	150.20	150.50	149.96	150.58	1,668
2023-03-02	146.76	148.42	146.76	148.34	16,325
2023-03-01	148.96	148.98	147.44	147.50	4,239
2023-02-28	147.90	149.06	147.90	148.58	2,515
2023-02-27	147.84	149.04	147.84	148.82	1,249
2023-02-24	149.28	149.28	146.80	146.90	5,418
2023-02-23	149.26	149.26	149.26	149.21	1,211
2023-02-22	148.24	148.24	147.80	148.44	2,048
2023-02-21	147.80	148.96	147.80	148.75	499
2023-02-20	149.94	149.94	149.48	149.61	550
2023-02-17	148.40	150.12	148.40	149.73	3,964
2023-02-16	149.58	150.00	149.50	150.51	4,605
2023-02-15	148.40	149.56	148.30	149.94	2,615
2023-02-14	148.44	149.68	148.20	148.76	40,037
2023-02-13	147.32	148.56	147.18	148.55	60,696
2023-02-10	147.72	147.72	146.58	146.83	2,963
2023-02-09	149.12	149.12	148.64	148.54	3,240
2023-02-08	147.82	147.92	147.32	147.16	3,156
2023-02-07	147.22	147.36	146.80	146.94	5,516
2023-02-06	147.64	147.72	146.62	147.14	13,538
2023-02-03	147.38	148.14	147.38	148.59	4,499
2023-02-02	146.86	148.38	146.86	148.42	13,348
2023-02-01	145.92	146.38	145.54	145.76	4,808
2023-01-31	145.18	145.70	144.46	145.72	2,988
2023-01-30	145.06	145.62	144.20	145.51	10,927
2023-01-27	146.08	146.18	145.54	145.98	860
2023-01-26	145.88	146.18	145.82	145.98	2,860
2023-01-25	145.12	145.12	144.26	145.07	8,478
2023-01-24	144.72	145.30	144.54	145.36	517
2023-01-23	144.50	145.34	144.42	145.24	2,780
2023-01-20	144.02	144.10	143.64	143.98	2,104
2023-01-19	144.78	144.78	143.14	143.30	4,694
2023-01-18	146.16	146.70	145.88	145.92	16,395
2023-01-17	145.52	146.36	144.88	145.90	27,101
2023-01-16	144.94	145.54	144.94	145.45	428
2023-01-13	145.16	145.26	144.42	145.13	1,766
2023-01-12	143.88	144.52	143.88	144.61	1,192
2023-01-11	142.48	143.66	142.44	143.38	1,938
2023-01-10	141.68	141.98	141.68	141.89	6,474
2023-01-09	140.94	142.70	140.70	142.62	9,002
2023-01-06	138.46	140.46	138.16	140.44	11,324
2023-01-05	138.22	138.86	138.18	138.38	28,967
2023-01-04	137.58	139.00	137.24	138.94	23,910
2023-01-03	134.82	136.74	134.82	135.76	1,612
2023-01-02	133.16	133.16	133.16	133.16	0
2022-12-30	134.37	134.37	133.16	133.16	544
2022-12-29	133.18	134.04	133.18	134.37	61,881
2022-12-28	133.64	133.82	132.84	133.01	116,500
2022-12-27	133.30	133.30	133.30	133.30	0
2022-12-26	133.30	133.30	133.30	133.30	0
2022-12-23	133.40	133.68	133.28	133.30	1,585
2022-12-22	135.32	135.32	133.32	133.26	4,326
2022-12-21	133.14	135.20	133.14	135.10	2,401
2022-12-20	131.92	133.16	131.54	132.72	16,582
2022-12-19	133.34	133.56	133.02	133.11	3,137
2022-12-16	133.46	133.46	132.16	132.66	16,922
2022-12-15	137.02	137.44	133.70	133.76	105,905
2022-12-14	138.62	138.72	137.92	138.68	16,899
2022-12-13	137.34	140.64	137.22	138.91	4,263
2022-12-12	136.84	137.18	136.62	136.96	4,670
2022-12-09	136.74	137.54	136.74	137.45	894
2022-12-08	136.88	137.06	136.46	136.86	532
2022-12-07	137.58	137.60	136.62	136.97	20,157
2022-12-06	137.70	138.30	137.08	137.29	13,263
2022-12-05	138.60	138.72	138.04	138.27	4,388
2022-12-02	138.54	139.38	138.54	138.77	2,931
2022-12-01	139.38	139.50	138.58	138.78	16,886
2022-11-30	137.76	138.42	137.46	138.28	328,982
2022-11-29	137.30	137.68	137.30	137.15	33,847
2022-11-28	137.76	137.76	137.32	137.32	660
2022-11-25	138.14	138.42	137.80	138.06	2,908
2022-11-24	137.76	138.34	137.76	138.14	1,036
2022-11-23	137.50	137.70	137.00	137.68	6,168
2022-11-22	136.28	137.12	136.22	137.00	13,022
2022-11-21	136.40	136.40	136.24	136.38	870
2022-11-18	135.78	136.74	135.78	136.73	5,361
2022-11-17	135.78	135.78	133.82	134.94	200,571
2022-11-16	136.26	136.26	134.98	135.28	15,209
2022-11-15	135.78	136.76	135.54	136.07	11,014
2022-11-14	135.40	136.18	134.98	135.25	43,600
2022-11-11	134.90	135.10	134.72	134.78	1,523
2022-11-10	129.70	134.20	129.44	134.10	3,459
2022-11-09	130.22	130.30	129.38	129.98	4,542
2022-11-08	128.78	130.24	128.78	130.11	21,351
2022-11-07	128.08	129.44	128.04	129.19	22,390
2022-11-04	126.22	129.12	126.22	128.46	14,314
2022-11-03	124.80	125.14	124.38	125.13	3,367
2022-11-02	127.62	127.62	126.18	126.14	4,517
2022-11-01	127.08	127.96	127.08	127.07	473
2022-10-31	125.88	126.14	125.86	126.07	2,130
2022-10-28	124.50	124.50	123.98	125.69	1,860
2022-10-27	125.08	125.64	125.08	125.65	1,046
2022-10-26	124.62	125.76	123.98	125.58	72,375
2022-10-25	123.28	124.34	123.28	124.81	4,135
2022-10-24	121.84	123.80	121.24	122.92	5,638
2022-10-21	120.34	120.54	119.60	120.86	10,463
2022-10-20	120.62	121.68	120.30	121.44	16,703
2022-10-19	120.78	121.74	120.78	120.80	16,445
2022-10-18	121.48	122.16	120.60	120.89	5,692
2022-10-17	118.06	120.22	118.06	119.87	3,330
2022-10-14	117.96	119.76	117.78	118.10	4,393
2022-10-13	116.56	116.56	113.76	116.94	2,681
2022-10-12	116.44	116.44	115.70	116.15	20,169
2022-10-11	116.28	116.28	115.40	116.16	3,719
2022-10-10	116.64	117.46	116.20	116.96	4,300
2022-10-07	119.00	119.50	117.46	117.51	8,779
2022-10-06	120.80	120.80	119.24	119.57	28,396
2022-10-05	120.62	120.62	119.32	119.84	7,370
2022-10-04	118.64	121.24	118.64	121.15	3,067
2022-10-03	114.10	114.52	114.10	116.34	1,204
2022-09-30	115.14	115.42	114.50	115.46	3,668
2022-09-29	114.84	115.06	113.12	113.88	27,316
2022-09-28	114.66	116.24	113.86	116.18	2,649
2022-09-27	117.94	117.94	116.58	115.99	5,691
2022-09-26	116.66	117.16	116.56	116.28	2,469
2022-09-23	118.84	118.84	115.96	116.50	14,153
2022-09-22	119.32	121.46	119.28	119.32	6,428
2022-09-21	119.68	121.54	119.18	121.49	1,024
2022-09-20	122.22	122.84	120.34	120.51	144,658
2022-09-19	121.36	121.36	121.36	121.36	0
2022-09-16	121.42	121.92	121.42	121.36	5,749
2022-09-15	122.88	123.06	122.88	123.21	16,200
2022-09-14	124.70	124.70	123.48	123.98	620
2022-09-13	127.24	128.02	126.90	124.73	1,830
2022-09-12	125.90	127.00	125.90	126.87	1,615
2022-09-09	122.78	124.46	122.78	124.19	7,578
2022-09-08	121.78	121.96	120.28	122.09	2,337
2022-09-07	120.58	122.06	120.50	121.85	11,266
2022-09-06	122.20	122.24	120.90	121.53	4,346
2022-09-05	120.58	121.28	120.36	121.32	1,473
2022-09-02	121.04	123.42	120.80	123.32	2,037
2022-09-01	120.76	120.76	120.14	120.18	12,724
2022-08-31	124.20	124.20	122.40	122.36	5,070
2022-08-30	124.44	125.92	123.74	123.59	3,806
2022-08-29	125.10	125.10	125.10	125.10	0
2022-08-26	128.36	128.42	124.92	125.10	2,346
2022-08-25	127.56	127.56	127.22	127.68	1,063
2022-08-24	126.76	127.22	126.74	127.54	329
2022-08-23	127.46	127.46	126.80	126.75	1,589
2022-08-22	127.20	127.90	127.02	127.01	1,978
2022-08-19	130.34	130.34	129.46	129.50	1,522
2022-08-18	130.66	131.22	130.58	131.21	7,658
2022-08-17	132.30	132.30	130.40	130.57	1,475
2022-08-16	132.28	132.74	131.60	132.29	42,285
2022-08-15	131.38	131.48	131.12	131.68	2,827
2022-08-12	131.28	131.28	131.26	131.33	255
2022-08-11	130.22	130.48	130.22	130.54	980
2022-08-10	129.06	130.50	128.92	130.48	5,161
2022-08-09	129.58	129.58	129.58	129.22	208
2022-08-08	130.30	131.10	130.06	130.67	621
2022-08-05	130.48	130.48	129.22	129.44	8,639
2022-08-04	130.66	130.66	130.66	130.41	109
2022-08-03	128.48	129.10	128.48	129.68	1,980
2022-08-02	128.00	128.00	128.00	128.19	6,386
2022-08-01	129.30	129.34	129.12	128.94	1,789
2022-07-29	127.98	129.00	127.98	128.76	996
2022-07-28	125.96	126.86	125.00	126.90	2,244
2022-07-27	124.64	125.44	124.62	125.45	760
2022-07-26	124.94	125.12	124.26	124.21	1,795
2022-07-25	124.26	125.52	124.26	125.06	48,300
2022-07-22	124.68	125.78	124.68	124.84	5,841
2022-07-21	124.80	125.06	123.84	124.58	6,662
2022-07-20	124.88	125.14	123.36	124.48	9,437
2022-07-19	121.70	124.86	120.78	124.72	3,593
2022-07-18	121.98	122.34	121.78	121.81	2,077
2022-07-15	118.56	120.20	118.56	120.91	2,810
2022-07-14	119.46	119.48	117.72	118.03	2,610
2022-07-13	119.70	120.10	119.70	119.99	1,199
2022-07-12	119.66	121.16	119.48	121.13	1,618
2022-07-11	119.68	121.12	119.68	120.58	3,316
2022-07-08	121.04	121.18	120.32	121.78	4,451
2022-07-07	120.98	121.24	120.40	121.18	2,862
2022-07-06	117.98	119.40	117.72	118.71	41,623
2022-07-05	120.44	120.46	117.10	116.48	5,992
2022-07-04	120.48	120.48	119.64	120.03	3,181
2022-07-01	118.72	120.32	118.72	119.49	11,808
2022-06-30	119.50	119.86	118.92	119.74	3,419
2022-06-29	122.04	122.52	121.50	121.85	15,825
2022-06-28	123.78	124.34	123.12	123.13	18,554
2022-06-27	124.12	124.12	124.12	123.12	2,957
2022-06-24	119.47	122.83	119.47	122.83	93
2022-06-23	118.80	119.22	118.80	119.47	1,275
2022-06-22	119.24	120.48	118.76	120.28	3,114
2022-06-21	120.98	121.82	120.90	121.18	33,791
2022-06-20	119.76	119.98	119.34	120.21	4,196
2022-06-17	119.06	120.62	118.84	119.18	19,130
2022-06-16	120.16	120.54	118.92	119.11	9,670
2022-06-15	122.22	123.04	121.54	122.46	10,585
2022-06-14	122.84	122.84	120.42	120.46	8,721
2022-06-13	122.28	122.28	121.90	121.47	29,352
2022-06-10	127.26	127.26	124.96	124.68	521
2022-06-09	130.26	131.32	129.06	129.12	28,616
2022-06-08	132.04	132.04	131.00	131.24	5,351
2022-06-07	132.52	132.52	131.58	131.98	5,346
2022-06-06	132.30	133.72	132.30	133.22	11,155
2022-06-03	130.24	130.24	130.24	130.24	0
2022-06-02	130.24	130.24	130.24	130.24	0
2022-06-01	131.26	131.62	131.26	130.24	11,118
2022-05-31	132.62	132.72	131.18	131.14	3,297
2022-05-30	133.02	133.48	132.92	133.26	11,659
2022-05-27	130.20	132.00	130.10	132.06	9,951
2022-05-26	127.92	129.88	127.92	129.93	6,173
2022-05-25	126.52	127.78	126.52	127.66	1,727
2022-05-24	127.08	127.76	126.40	126.52	16,259
2022-05-23	128.04	128.14	127.28	128.20	2,407
2022-05-20	126.70	128.14	126.70	126.36	9,354
2022-05-19	125.84	125.98	124.56	125.57	11,726
2022-05-18	129.24	129.36	127.30	127.34	31,631
2022-05-17	129.34	129.68	128.82	129.17	12,378
2022-05-16	127.32	127.32	126.86	127.02	6,703
2022-05-13	126.40	127.82	126.40	127.78	2,762
2022-05-12	122.82	124.24	122.50	124.84	1,062
2022-05-11	123.54	125.28	122.98	125.59	8,481
2022-05-10	122.90	124.36	122.70	122.57	8,082
2022-05-09	123.82	124.62	121.78	121.61	4,441
2022-05-06	126.48	126.48	124.06	125.33	34,596
2022-05-05	129.82	130.00	126.50	126.77	5,152
2022-05-04	129.14	129.14	127.94	127.78	1,786
2022-05-03	128.84	129.04	128.20	128.70	17,087
2022-05-02	129.70	129.70	129.70	129.70	0
2022-04-29	130.44	130.78	129.70	129.70	7,224
2022-04-28	129.12	129.60	127.40	128.68	3,434
2022-04-27	126.20	127.76	125.76	127.13	15,964
2022-04-26	129.08	129.40	126.76	126.96	6,655
2022-04-25	128.34	129.22	127.52	127.98	19,941
2022-04-22	132.10	132.28	130.66	130.80	18,362
2022-04-21	132.86	134.58	132.86	133.93	30,770
2022-04-20	131.26	132.96	131.12	132.67	134,720
2022-04-19	130.18	131.02	129.44	130.45	22,430
2022-04-18	131.10	131.10	131.10	131.10	0
2022-04-15	131.10	131.10	131.10	131.10	0
2022-04-14	130.76	131.10	129.98	131.10	14,126
2022-04-13	129.84	130.14	128.98	130.02	19,809
2022-04-12	128.60	130.86	128.14	130.31	15,336
2022-04-11	130.64	131.16	130.26	130.34	32,646
2022-04-08	130.86	131.42	130.30	131.00	7,531
2022-04-07	130.76	131.54	129.56	129.11	8,508
2022-04-06	132.52	132.52	129.64	130.00	2,189
2022-04-05	133.50	133.50	132.60	132.88	2,286
2022-04-04	133.66	134.28	133.38	134.22	5,162
2022-04-01	133.18	133.58	132.86	133.18	16,194
2022-03-31	134.82	134.82	132.82	132.77	5,377
2022-03-30	135.44	135.44	134.30	134.05	3,890
2022-03-29	134.30	136.88	134.18	135.82	30,522
2022-03-28	132.68	134.12	132.48	132.60	12,140
2022-03-25	131.04	132.74	131.02	131.57	20,989
2022-03-24	131.84	131.84	130.96	131.64	8,989
2022-03-23	133.46	133.50	131.10	131.39	14,492
2022-03-22	132.62	133.56	132.62	133.15	22,582
2022-03-21	132.38	133.00	132.14	132.21	7,719
2022-03-18	131.48	132.30	130.32	132.33	12,666
2022-03-17	133.06	133.06	130.74	132.20	26,422
2022-03-16	130.30	133.28	130.22	132.39	66,522
2022-03-15	125.82	127.62	124.04	127.32	58,431
2022-03-14	126.76	128.54	126.34	127.18	63,369
2022-03-11	124.52	127.90	123.30	125.56	21,536
2022-03-10	127.52	127.56	123.32	123.93	57,600
2022-03-09	122.46	127.24	122.46	127.07	71,558
2022-03-08	117.38	122.58	117.38	119.68	46,672
2022-03-07	117.22	122.00	115.24	119.54	76,309
2022-03-04	125.60	125.64	121.12	120.96	30,563
2022-03-03	129.48	130.40	126.88	126.94	50,111
2022-03-02	126.96	130.40	126.32	129.86	22,608
2022-03-01	132.62	133.06	127.72	127.72	100,187
2022-02-28	130.44	133.20	130.44	133.16	11,883
2022-02-25	131.32	134.38	130.02	134.50	20,805
2022-02-24	129.20	130.92	127.88	129.89	76,154
2022-02-23	136.42	137.50	134.62	134.71	16,974
2022-02-22	132.68	136.56	132.40	135.05	43,990
2022-02-21	139.44	139.46	134.60	135.23	13,768
2022-02-18	139.70	139.74	138.78	138.37	21,186
2022-02-17	140.82	140.82	139.06	139.58	10,342
2022-02-16	140.80	140.98	140.14	140.55	2,880
2022-02-15	138.68	140.48	138.66	140.33	7,498
2022-02-14	137.58	138.30	136.14	137.85	13,188
2022-02-11	140.38	141.50	140.38	141.10	1,638
2022-02-10	143.68	143.70	142.06	142.50	26,693
2022-02-09	141.58	142.60	141.56	142.42	9,648
2022-02-08	140.56	140.80	139.30	139.98	20,219
2022-02-07	139.40	140.12	138.38	139.98	18,448
2022-02-04	140.00	140.18	138.16	138.49	13,281
2022-02-03	142.30	142.46	140.42	140.47	14,583
2022-02-02	143.98	144.38	143.32	143.43	6,030
2022-02-01	142.68	143.54	142.54	142.90	12,097
2022-01-31	142.14	142.18	140.52	140.84	4,982
2022-01-28	139.54	140.02	138.90	140.34	45,764
2022-01-27	138.90	142.62	138.90	141.62	90,623
2022-01-26	140.98	141.92	140.94	141.22	13,998
2022-01-25	138.42	139.08	137.10	138.58	5,962
2022-01-24	142.30	143.22	137.80	138.10	27,288
2022-01-21	144.34	144.34	142.26	143.44	6,853
2022-01-20	145.26	145.26	145.26	145.81	608
2022-01-19	144.68	145.90	144.68	144.73	2,566
2022-01-18	144.30	145.22	144.08	144.66	19,354
2022-01-17	145.54	146.06	145.54	146.06	2,060
2022-01-14	144.80	145.84	144.44	144.88	5,656
2022-01-13	146.30	146.46	146.30	146.39	12,951
2022-01-12	146.44	146.82	145.80	146.32	26,817
2022-01-11	145.36	145.66	144.80	145.24	23,467
2022-01-10	146.54	146.54	144.14	144.23	17,896
2022-01-07	146.14	146.82	145.46	145.87	3,790
2022-01-06	146.76	147.04	146.00	146.58	18,060
2022-01-05	148.24	148.94	148.16	148.90	4,289
2022-01-04	147.68	148.50	147.44	147.76	6,604
2022-01-03	145.31	145.31	145.31	145.31	0
2021-12-31	145.82	145.82	145.82	145.31	13
2021-12-30	145.16	145.94	145.16	145.76	920
2021-12-29	146.00	146.00	144.60	144.96	43,267
2021-12-28	144.37	144.37	144.37	144.37	0
2021-12-27	144.37	144.37	144.37	144.37	0
2021-12-24	144.46	144.46	144.37	144.37	15,000
2021-12-23	143.60	144.60	143.60	144.46	16,820
2021-12-22	141.88	142.68	141.56	142.57	31,649
2021-12-21	140.12	141.38	140.12	141.34	5,172
2021-12-20	137.58	139.50	137.10	139.21	37,494
2021-12-17	141.34	141.72	139.90	141.01	4,360
2021-12-16	143.64	143.70	142.28	142.56	6,573
2021-12-15	140.76	141.00	140.68	140.93	1,350
2021-12-14	142.42	142.58	140.38	140.61	10,130
2021-12-13	143.22	143.22	141.64	141.72	12,230
2021-12-10	141.48	142.64	141.48	142.31	3,894
2021-12-09	143.52	143.52	142.42	142.45	1,118
2021-12-08	144.90	144.96	143.92	143.38	3,607
2021-12-07	142.06	144.78	141.96	144.72	4,391
2021-12-06	139.24	140.44	138.44	140.30	37,023
2021-12-03	139.40	139.70	137.62	137.83	8,485
2021-12-02	139.48	140.20	138.50	139.24	16,959
2021-12-01	138.78	141.70	138.78	141.44	11,894
2021-11-30	137.10	139.10	136.34	137.99	166,862
2021-11-29	140.62	140.68	139.06	139.07	12,256
2021-11-26	139.56	141.08	138.50	138.39	9,802
2021-11-25	145.40	145.56	145.24	145.30	4,317
2021-11-24	144.60	144.90	144.06	144.92	1,131
2021-11-23	146.00	146.44	145.06	145.30	6,385
2021-11-22	147.88	147.88	146.96	147.08	9,385
2021-11-19	147.96	148.14	146.70	147.58	6,638
2021-11-18	149.06	149.30	148.28	148.37	4,695
2021-11-17	149.14	149.26	148.98	148.95	389,006
2021-11-16	148.82	149.06	148.82	149.07	1,395
2021-11-15	148.12	148.34	148.06	148.20	1,259
2021-11-12	147.46	148.00	147.46	148.02	7,685
2021-11-11	147.50	147.60	147.28	147.49	1,033
2021-11-10	147.14	147.36	147.02	147.26	1,051
2021-11-09	146.92	147.72	146.92	147.03	7,584
2021-11-08	147.58	147.78	147.48	147.43	2,475
2021-11-05	147.66	148.00	147.60	147.45	3,248
2021-11-04	146.56	146.74	146.38	146.61	8,874
2021-11-03	145.46	145.80	145.46	145.78	514
2021-11-02	145.32	145.44	145.32	145.49	662
2021-11-01	144.64	145.04	144.44	145.05	4,328
2021-10-29	142.12	143.72	142.12	143.73	3,360
2021-10-28	142.60	143.34	142.60	143.11	3,452
2021-10-27	142.72	142.92	142.72	142.76	945
2021-10-26	142.00	143.20	142.00	143.15	14,561
2021-10-25	141.80	141.92	141.68	141.98	2,497
2021-10-22	141.36	142.26	141.32	141.76	3,917
2021-10-21	140.26	140.96	140.26	140.77	16,458
2021-10-20	140.98	141.36	140.82	141.20	5,161
2021-10-19	140.70	140.90	140.54	141.19	2,896
2021-10-18	140.92	140.92	139.92	140.44	12,104
2021-10-15	140.94	141.40	140.70	141.41	3,827
2021-10-14	139.62	140.26	139.62	140.35	4,668
2021-10-13	137.72	138.34	137.68	138.15	7,700
2021-10-12	136.02	137.22	135.96	137.18	3,253
2021-10-11	137.68	137.68	137.12	137.62	4,964
2021-10-08	138.46	138.46	137.84	137.88	2,051
2021-10-07	137.28	138.42	137.28	138.36	11,806
2021-10-06	135.56	135.84	134.10	135.62	22,862
2021-10-05	135.64	137.36	135.64	137.27	6,011
2021-10-04	135.58	136.36	135.02	135.02	12,243
2021-10-01	134.92	135.96	134.46	136.00	79,960
2021-09-30	139.08	139.08	136.94	137.41	6,178
2021-09-29	138.42	138.60	138.04	137.92	6,910
2021-09-28	138.96	139.02	137.34	137.36	10,943
2021-09-27	141.32	141.50	140.46	140.76	63,654
2021-09-24	141.24	141.24	140.32	140.48	7,002
2021-09-23	141.94	141.94	141.22	141.60	1,661
2021-09-22	139.34	140.16	139.00	139.94	15,089
2021-09-21	138.18	138.44	138.00	138.44	2,300
2021-09-20	137.50	137.50	135.94	136.37	40,316
2021-09-17	139.92	140.10	139.88	138.72	1,458
2021-09-16	140.44	140.86	140.30	140.40	6,532
2021-09-15	140.96	140.96	139.66	139.73	2,596
2021-09-14	140.42	141.06	140.42	141.01	1,515
2021-09-13	141.06	141.68	140.80	140.97	9,244
2021-09-10	141.14	141.22	140.36	140.29	4,317
2021-09-09	139.88	140.68	139.84	140.62	1,816
2021-09-08	141.00	141.22	140.30	140.67	17,341
2021-09-07	142.82	142.82	142.12	142.09	4,086
2021-09-06	142.52	142.96	142.52	142.78	1,305
2021-09-03	142.16	142.40	140.92	141.34	6,172
2021-09-02	142.08	142.60	142.08	142.59	3,920
2021-09-01	142.44	143.00	142.26	142.24	56,001
2021-08-31	141.72	141.82	140.68	140.84	6,265
2021-08-30	141.10	141.10	141.10	141.10	0
2021-08-27	140.32	141.10	140.14	141.10	9,520
2021-08-26	140.10	140.48	139.84	140.34	3,791
2021-08-25	140.74	140.74	140.74	140.69	1,450
2021-08-24	141.26	141.26	140.16	140.62	6,957
2021-08-23	140.50	140.52	140.36	140.80	1,073
2021-08-20	138.64	139.66	138.42	139.50	2,696
2021-08-19	139.04	139.26	137.48	138.78	40,696
2021-08-18	141.30	141.30	140.68	141.02	10,007
2021-08-17	140.80	141.32	140.80	141.28	6,935
2021-08-16	141.38	141.62	141.08	141.46	5,979
2021-08-13	142.28	142.76	142.10	142.39	34,292
2021-08-12	141.64	142.38	141.60	142.25	3,560
2021-08-11	141.10	141.68	141.10	141.58	1,810
2021-08-10	140.84	141.20	140.76	141.04	1,453
2021-08-09	140.72	140.72	140.50	140.73	5,055
2021-08-06	140.04	140.60	140.04	140.57	738
2021-08-05	139.46	140.10	139.46	140.04	6,570
2021-08-04	139.22	139.68	138.86	139.52	140,097
2021-08-03	138.46	138.86	138.30	138.62	2,540
2021-08-02	138.78	138.78	138.56	138.58	3,280
2021-07-30	138.14	138.14	137.54	137.76	849
2021-07-29	138.50	138.74	138.42	138.59	651
2021-07-28	137.72	137.88	137.60	138.05	852
2021-07-27	136.86	137.46	136.64	136.66	29,887
2021-07-26	137.48	138.14	137.06	137.92	35,234
2021-07-23	137.48	138.38	137.48	138.35	17,918
2021-07-22	136.50	136.92	136.50	136.47	12,517
2021-07-21	134.28	135.48	133.82	135.47	42,783
2021-07-20	133.74	133.74	131.94	133.11	179,761
2021-07-19	133.92	133.92	131.70	131.97	9,394
2021-07-16	136.74	136.76	135.18	135.60	13,715
2021-07-15	137.26	137.26	136.42	136.48	6,000
2021-07-14	137.28	137.92	137.28	137.95	1,987
2021-07-13	137.86	137.86	137.42	137.55	869
2021-07-12	136.94	137.76	136.36	137.83	1,926
2021-07-09	135.54	136.56	135.34	136.64	16,824
2021-07-08	136.04	136.04	133.36	134.15	14,626
2021-07-07	137.02	137.06	136.82	137.05	88,423
2021-07-06	137.02	137.02	135.76	135.98	250,048
2021-07-05	137.10	137.56	136.94	137.47	7,332
2021-07-02	137.74	137.74	137.20	137.28	5,955
2021-07-01	138.24	138.24	136.88	137.19	7,639
2021-06-30	136.90	137.28	136.50	136.76	3,800
2021-06-29	138.30	138.54	137.98	138.14	2,055
2021-06-28	138.36	138.40	137.54	137.46	3,322
2021-06-25	138.72	138.72	138.14	138.58	1,826
2021-06-24	137.58	138.68	137.58	138.56	7,994
2021-06-23	138.54	138.54	137.14	137.20	5,377
2021-06-22	138.22	138.76	137.72	138.72	5,219
2021-06-21	136.72	138.24	136.16	138.05	4,372
2021-06-18	139.58	139.88	137.54	137.06	2,069
2021-06-17	138.86	139.98	138.86	139.78	10,055
2021-06-16	139.30	139.66	139.24	139.57	9,403
2021-06-15	139.74	139.74	139.30	139.35	11,938
2021-06-14	139.22	139.26	138.88	139.11	4,345
2021-06-11	138.30	138.78	138.30	138.73	1,850
2021-06-10	137.50	138.04	137.34	137.80	2,963
2021-06-09	137.76	137.86	137.48	137.88	14,122
2021-06-08	137.88	138.38	137.72	137.85	9,465
2021-06-07	137.38	138.06	137.22	137.82	4,133
2021-06-04	137.16	137.60	136.98	137.51	13,177
2021-06-03	137.38	137.38	136.38	137.18	6,478
2021-06-02	136.88	137.48	136.68	137.48	12,143
2021-06-01	136.40	137.72	136.40	136.90	4,578
2021-05-28	136.30	136.98	136.30	136.78	7,040
2021-05-27	135.60	136.26	135.60	135.74	2,743
2021-05-26	135.84	136.02	135.42	135.49	6,669
2021-05-25	136.12	136.28	135.96	135.85	5,423
2021-05-24	135.56	135.94	135.46	136.03	5,737
2021-05-21	134.60	135.34	134.46	135.35	12,590
2021-05-20	133.00	133.76	132.50	134.09	23,984
2021-05-19	132.86	133.12	130.88	132.23	55,573
2021-05-18	135.66	135.66	134.22	134.44	6,413
2021-05-17	134.58	134.82	134.08	134.59	184,409
2021-05-14	133.48	134.70	133.12	134.73	4,253
2021-05-13	131.00	132.90	129.38	132.56	15,297
2021-05-12	132.02	132.74	131.50	132.36	54,873
2021-05-11	133.26	133.26	131.40	131.97	17,795
2021-05-10	134.74	134.92	134.72	134.87	44,645
2021-05-07	134.18	134.92	134.16	135.07	6,484
2021-05-06	133.76	134.46	133.22	133.49	13,401
2021-05-05	132.28	133.54	132.28	133.51	3,785
2021-05-04	133.62	133.62	130.80	130.73	6,995
2021-04-30	133.36	133.36	132.62	132.58	15,156
2021-04-29	134.14	134.14	133.04	133.11	3,627
2021-04-28	133.72	133.98	133.70	133.67	3,316
2021-04-27	133.60	133.62	133.24	133.23	10,320
2021-04-26	133.64	133.90	133.24	133.79	19,050
2021-04-23	133.20	133.56	132.48	133.46	14,732
2021-04-22	133.32	133.74	133.06	133.66	71,446
2021-04-21	131.94	132.52	131.44	132.31	8,890
2021-04-20	133.36	133.38	130.94	131.06	32,508
2021-04-19	134.04	134.22	133.58	133.78	68,030
2021-04-16	133.38	134.14	133.20	134.02	5,236
2021-04-15	132.38	132.78	132.38	132.62	43,846
2021-04-14	132.14	132.16	132.04	132.13	14,204
2021-04-13	131.86	132.20	131.48	131.81	15,388
2021-04-12	132.16	132.16	131.74	131.56	81,861
2021-04-09	132.14	132.32	132.00	132.09	5,696
2021-04-08	131.94	132.00	131.64	132.07	1,733
2021-04-07	131.68	131.76	131.42	131.42	5,777
2021-04-06	132.38	132.38	131.78	131.98	10,438
2021-04-01	130.64	131.10	130.36	131.05	8,972
2021-03-31	130.16	130.24	129.90	130.07	9,780
2021-03-30	129.46	130.34	129.38	130.51	4,495
2021-03-29	128.92	129.04	128.38	129.01	4,711
2021-03-26	127.94	128.50	127.66	128.25	19,149
2021-03-25	126.66	126.66	126.50	127.01	35,822
2021-03-24	126.32	127.00	126.32	127.04	10,367
2021-03-23	126.52	127.40	126.44	127.12	74,341
2021-03-22	126.92	127.32	126.92	127.31	11,588
2021-03-19	127.62	127.76	127.06	127.51	32,477
2021-03-18	128.16	128.16	128.12	128.41	37,741
2021-03-17	127.54	127.78	127.40	127.66	4,414
2021-03-16	127.54	127.84	127.36	127.66	1,526
2021-03-15	127.74	127.74	126.68	126.96	141,599
2021-03-12	127.04	127.06	126.58	127.01	26,220
2021-03-11	127.04	127.42	126.88	127.45	16,072
2021-03-10	125.92	126.56	125.78	126.61	3,338
2021-03-09	124.62	125.54	124.62	125.52	26,064
2021-03-08	122.46	124.86	121.98	124.82	4,786
2021-03-05	121.80	122.64	121.58	121.57	898
2021-03-04	122.40	123.06	122.00	122.80	413,278
2021-03-03	123.50	123.82	122.90	123.06	4,796
2021-03-02	122.40	123.26	122.40	122.84	6,089
2021-03-01	122.24	122.96	121.72	122.71	10,029
2021-02-26	120.52	121.50	120.06	120.21	7,179
2021-02-25	123.46	123.46	122.18	122.20	5,307
2021-02-24	122.34	122.96	122.10	122.79	146,700
2021-02-23	122.72	122.72	120.88	122.11	6,296
2021-02-22	122.04	122.80	121.52	122.76	727
2021-02-19	122.28	123.28	122.20	123.24	15,677
2021-02-18	122.54	122.54	121.82	121.89	5,571
2021-02-17	123.00	123.32	122.48	122.59	11,046
2021-02-16	123.74	123.80	123.44	123.37	6,485
2021-02-15	123.08	123.90	123.08	123.78	2,635
2021-02-12	121.30	122.32	120.96	122.34	10,575
2021-02-11	120.94	121.42	120.80	121.45	5,885
2021-02-10	121.58	121.58	120.38	120.72	3,078
2021-02-09	121.00	121.18	121.00	121.16	3,509
2021-02-08	121.36	121.88	121.36	121.46	2,737
2021-02-05	121.02	121.44	120.86	120.94	13,330
2021-02-04	119.98	119.98	119.66	120.50	2,442
2021-02-03	120.04	120.22	119.24	119.34	5,184
2021-02-02	117.62	118.88	117.56	118.79	12,932
2021-02-01	116.62	117.18	116.54	116.91	7,029
2021-01-29	115.98	116.72	115.30	115.41	4,609
2021-01-28	116.02	117.96	114.98	117.86	33,297
2021-01-27	118.58	118.74	115.92	117.20	22,965
2021-01-26	117.60	119.34	117.60	119.05	27,313
2021-01-25	119.72	119.72	117.18	117.46	28,568
2021-01-22	119.28	119.28	118.18	119.04	35,857
2021-01-21	119.96	120.08	119.80	120.01	17,873
2021-01-20	119.44	120.06	119.44	119.86	9,610
2021-01-19	119.92	119.92	119.02	119.19	12,618
2021-01-18	118.64	118.64	118.64	119.24	1,519
2021-01-15	119.98	119.98	118.48	118.98	9,836
2021-01-14	120.36	120.62	120.00	120.45	4,180
2021-01-13	119.48	119.86	119.18	119.68	10,421
2021-01-12	120.22	120.22	119.44	119.51	8,478
2021-01-11	120.08	120.18	119.38	119.76	3,005
2021-01-08	120.66	120.86	120.18	120.21	10,490
2021-01-07	120.00	120.18	119.30	119.98	19,203
2021-01-06	118.20	119.02	117.56	119.69	10,221
2021-01-05	117.58	117.82	116.60	117.12	12,761
2021-01-04	119.10	119.32	117.76	117.95	4,488
2020-12-31	117.60	118.02	117.60	117.78	45
2020-12-30	118.32	118.60	118.12	117.83	8,802
2020-12-29	118.44	118.46	118.16	118.47	62,370
2020-12-24	117.38	117.38	117.26	117.30	584
2020-12-23	116.24	116.84	116.12	117.07	7,042
2020-12-22	114.50	115.50	114.50	115.65	12,463
2020-12-21	114.96	114.96	112.70	114.03	49,700
2020-12-18	118.00	118.10	117.28	117.22	2,826
2020-12-17	117.76	117.92	117.68	117.72	11,164
2020-12-16	117.26	117.62	116.58	117.04	6,635
2020-12-15	116.22	116.52	116.16	116.51	1,758
2020-12-14	116.20	116.58	116.06	115.95	2,540
2020-12-11	116.02	116.06	115.44	115.24	1,861
2020-12-10	117.00	117.00	115.70	116.45	2,107
2020-12-09	117.08	117.56	116.66	116.78	5,888
2020-12-08	116.36	116.64	115.94	116.55	9,520
2020-12-07	116.60	116.66	116.16	116.57	6,461
2020-12-04	116.60	116.92	116.44	116.75	7,462
2020-12-03	116.34	116.34	116.12	116.24	7,740
2020-12-02	115.82	116.28	115.82	116.27	60,120
2020-12-01	116.00	116.64	116.00	116.61	37,543
2020-11-30	116.00	116.80	115.96	115.79	8,768
2020-11-27	116.00	116.82	116.00	116.83	4,094
2020-11-26	116.20	116.24	116.08	116.17	775
2020-11-25	116.00	116.24	115.48	116.14	8,131
2020-11-24	115.62	115.94	115.50	115.87	49,503
2020-11-23	115.34	115.60	114.66	114.75	7,522
2020-11-20	114.50	114.84	114.22	114.50	2,974
2020-11-19	113.92	114.38	113.92	113.97	35,763
2020-11-18	114.24	115.18	114.24	115.06	6,265
2020-11-17	114.32	114.42	113.80	114.61	1,747
2020-11-16	114.60	115.42	113.68	114.78	123,012
2020-11-13	112.94	114.14	112.90	113.68	20,348
2020-11-12	113.66	113.66	113.30	113.52	1,570
2020-11-11	114.24	114.76	113.98	114.78	13,298
2020-11-10	112.50	114.30	112.46	114.16	17,837
2020-11-09	107.76	113.58	107.52	112.71	30,143
2020-11-06	106.32	106.54	104.72	105.96	3,838
2020-11-05	105.50	106.10	105.16	106.20	8,702
2020-11-04	101.10	104.54	101.10	104.32	15,830
2020-11-03	100.62	102.46	100.62	102.37	10,544
2020-11-02	98.06	99.98	98.06	99.71	11,121
2020-10-30	97.14	97.85	97.04	97.88	7,448
2020-10-29	98.33	98.33	96.97	97.55	54,873
2020-10-28	99.61	99.67	96.83	97.49	27,322
2020-10-27	102.78	102.78	101.28	101.52	15,868
2020-10-26	103.42	104.20	102.48	102.45	5,949
2020-10-23	104.34	106.12	104.34	105.40	51,517
2020-10-22	104.10	105.00	103.62	104.64	8,927
2020-10-21	106.06	106.22	105.34	104.94	85,514
2020-10-20	106.94	107.28	106.74	106.76	12,014
2020-10-16	106.30	107.40	105.98	107.28	10,669
2020-10-15	106.78	106.78	105.30	105.30	5,402
2020-10-14	108.38	108.50	107.96	108.15	3,245
2020-10-13	108.50	108.92	107.92	108.34	3,253
2020-10-12	108.12	109.06	108.12	109.00	980
2020-10-09	107.72	108.10	107.72	108.04	3,583
2020-10-08	107.64	107.92	106.96	107.71	5,548
2020-10-07	106.78	106.78	106.78	106.65	556
2020-10-06	106.40	107.30	105.82	106.83	18,443
2020-10-05	106.16	106.46	105.88	106.43	2,880
2020-10-02	104.02	105.26	104.02	105.22	4,631
2020-10-01	105.92	105.92	105.12	105.26	15,427
2020-09-30	105.66	106.38	105.16	105.74	7,817
2020-09-29	106.28	106.28	106.04	106.03	2,690
2020-09-28	104.98	106.44	104.94	106.55	82,937
2020-09-25	104.20	104.20	102.34	103.28	25,353
2020-09-24	103.54	104.76	103.54	104.26	13,049
2020-09-23	105.14	106.36	104.92	104.92	10,097
2020-09-22	104.64	105.14	104.54	104.83	9,477
2020-09-21	106.26	106.30	104.04	104.34	11,373
2020-09-18	109.22	109.80	108.60	108.67	9,103
2020-09-17	109.14	109.62	108.72	109.42	36,463
2020-09-16	110.22	110.42	109.34	110.03	88,690
2020-09-15	109.64	110.40	109.22	110.02	7,848
2020-09-14	110.12	110.12	109.34	109.56	3,737
2020-09-11	109.18	109.88	108.82	109.61	11,682
2020-09-10	109.96	110.00	109.16	109.93	12,942
2020-09-09	108.32	109.98	108.30	109.93	9,604
2020-09-08	109.48	109.48	107.04	107.90	15,035
2020-09-07	108.34	109.58	108.24	109.27	30,134
2020-09-04	107.92	109.70	106.94	107.22	11,808
2020-09-03	111.14	112.06	108.40	108.68	8,530
2020-09-02	108.70	110.68	108.56	109.89	41,664
2020-09-01	108.66	109.12	107.10	107.99	27,048
2020-08-28	109.12	109.94	109.12	109.39	8,056
2020-08-27	110.54	110.62	109.70	109.75	19,171
2020-08-26	109.64	110.72	109.64	110.69	4,957
2020-08-25	111.02	111.10	109.92	109.90	4,550
2020-08-24	108.76	109.94	108.76	109.87	9,694
2020-08-21	108.36	108.54	106.68	107.36	19,377
2020-08-20	108.00	108.40	107.64	108.01	13,071
2020-08-19	108.74	109.20	108.50	109.36	5,777
2020-08-18	109.16	109.84	108.16	108.21	9,377
2020-08-17	109.36	109.36	108.80	109.09	209,131
2020-08-14	109.42	109.52	108.00	109.10	11,085
2020-08-13	110.68	110.70	110.38	110.39	3,702
2020-08-12	109.72	111.22	109.72	111.08	5,985
2020-08-11	108.68	110.46	108.68	109.86	169,588
2020-08-10	108.04	108.04	107.00	107.60	4,634
2020-08-07	106.78	107.16	106.60	107.11	3,748
2020-08-06	107.74	108.24	106.34	106.96	23,403
2020-08-05	108.50	108.50	107.82	107.83	1,494
2020-08-04	107.78	107.78	106.54	107.26	35,476
2020-08-03	105.08	107.60	104.68	107.32	38,897
2020-07-31	106.32	106.78	105.18	105.26	15,287
2020-07-30	106.96	106.96	106.14	109.03	12,925
2020-07-29	108.68	108.96	108.68	109.03	11,167
2020-07-28	109.12	109.38	108.24	109.06	23,080
2020-07-27	109.20	109.32	108.72	109.02	14,611
2020-07-24	108.82	109.88	108.70	109.10	37,354
2020-07-23	111.50	111.86	111.24	111.24	10,568
2020-07-22	111.50	111.54	110.84	111.07	7,518
2020-07-21	113.48	113.72	112.18	112.31	24,009
2020-07-20	110.98	111.78	110.90	110.98	554,843
2020-07-17	110.90	111.10	110.64	110.98	25,331
2020-07-16	110.60	111.16	110.16	110.95	124,618
2020-07-15	110.06	112.00	110.06	111.45	29,022
2020-07-14	108.58	109.46	108.32	109.06	75,922
2020-07-13	109.70	110.48	109.30	110.45	21,527
2020-07-10	107.68	108.64	107.52	108.33	36,687
2020-07-09	108.80	108.96	107.18	107.32	36,847
2020-07-08	108.78	108.96	108.16	108.16	4,267
2020-07-07	109.58	109.58	108.66	109.42	53,901
2020-07-06	110.10	110.48	109.76	110.25	46,418
2020-07-03	109.10	109.10	108.08	108.00	1,981
2020-07-02	107.12	109.56	107.12	109.09	14,462
2020-07-01	107.24	107.30	104.52	105.86	39,482
2020-06-30	106.10	106.56	105.48	106.45	73,842
2020-06-29	105.22	106.52	105.22	105.21	16,316
2020-06-26	106.66	106.82	105.44	106.09	5,725
2020-06-25	104.00	105.40	104.00	105.06	10,872
2020-06-24	107.88	107.88	105.56	108.43	2,422
2020-06-23	108.02	108.90	107.80	108.43	34,071
2020-06-22	105.84	107.52	105.84	106.24	20,063
2020-06-19	107.38	108.12	107.28	107.23	9,828
2020-06-18	106.86	107.50	105.88	106.40	13,550
2020-06-17	106.28	107.46	106.06	106.30	16,976
2020-06-16	105.06	107.14	104.70	106.30	11,197
2020-06-15	100.12	102.82	100.02	102.90	7,451
2020-06-12	102.10	105.16	102.06	102.80	60,437
2020-06-11	104.98	105.78	103.34	103.41	24,553
2020-06-10	109.44	109.54	107.80	108.02	17,326
2020-06-09	109.74	109.74	107.98	108.81	18,428
2020-06-08	109.74	110.82	109.68	110.38	30,721
2020-06-05	108.20	110.88	108.20	110.78	9,884
2020-06-04	106.88	107.42	105.94	106.70	10,349
2020-06-03	104.66	107.12	104.66	106.99	48,868
2020-06-02	102.64	103.42	102.08	103.11	205,205
2020-06-01	101.68	101.68	100.58	101.58	32,718
2020-05-29	100.58	101.16	100.00	101.52	10,238
2020-05-28	100.40	101.58	100.08	101.52	54,276
2020-05-27	98.54	100.28	98.39	98.40	26,023
2020-05-26	98.06	98.57	97.49	98.40	76,769
2020-05-22	93.74	95.64	93.69	94.98	7,172
2020-05-21	95.13	96.10	94.87	94.98	27,329
2020-05-20	94.32	96.39	94.26	96.35	37,498
2020-05-19	95.24	95.24	94.08	95.08	9,406
2020-05-18	92.51	95.40	92.51	95.33	17,928
2020-05-15	91.29	91.35	90.11	90.43	24,110
2020-05-14	90.87	90.98	88.50	89.97	44,395
2020-05-13	92.75	92.95	91.76	91.73	15,738
2020-05-12	94.40	94.55	94.20	94.31	30,854
2020-05-11	95.26	95.30	93.43	94.14	73,963
2020-05-07	93.04	94.05	93.04	93.96	10,188
2020-05-06	93.19	93.64	92.68	92.56	7,301
2020-05-05	93.43	93.69	92.18	93.72	48,277
2020-05-04	91.81	92.45	91.40	91.64	98,842
2020-05-01	93.28	93.32	92.73	92.60	413
2020-04-30	97.90	97.90	95.16	97.25	27,912
2020-04-29	95.13	97.39	94.91	97.25	32,432
2020-04-28	93.76	95.56	93.76	93.38	16,261
2020-04-27	93.07	93.36	92.65	93.38	82,177
2020-04-24	90.75	92.29	90.75	91.05	137,781
2020-04-23	91.45	93.29	91.39	92.78	21,275
2020-04-22	91.66	91.66	91.66	90.56	825
2020-04-21	92.89	92.89	91.35	90.56	11,413
2020-04-20	94.31	94.31	92.60	94.11	7,682
2020-04-17	93.82	94.74	93.53	93.41	5,149
2020-04-16	92.25	92.46	90.78	91.47	112,868
2020-04-15	94.52	94.52	90.79	91.06	197,816
2020-04-14	94.96	95.10	94.25	93.80	41,679
2020-04-09	94.22	94.49	92.00	93.80	28,583
2020-04-08	91.38	92.05	90.74	92.26	311,931
2020-04-07	93.37	94.03	91.65	90.81	41,366
2020-04-06	89.30	90.59	89.30	86.32	7,063
2020-04-03	86.75	86.75	86.75	86.87	4,532
2020-04-03	86.75	87.11	86.30	86.32	29,529
2020-04-02	87.17	87.17	85.13	86.87	6,781
2020-04-02	87.17	87.17	85.13	86.49	3,626
2020-04-01	87.35	87.77	86.50	86.49	8,533
2020-04-01	87.35	87.77	86.68	90.28	8,033
2020-03-31	90.84	91.48	88.65	89.31	22,122
2020-03-30	87.71	88.76	87.70	88.09	55,647
2020-03-27	90.64	90.70	87.48	91.64	48,540
2020-03-26	89.00	91.69	87.97	90.07	37,320
2020-03-25	89.77	91.49	87.00	87.49	23,546
2020-03-24	84.12	85.60	84.12	80.17	12,030
2020-03-23	78.73	80.75	78.73	82.06	4,361
2020-03-20	82.97	84.37	82.97	79.60	2,652
2020-03-19	77.68	78.44	76.22	77.67	18,356
2020-03-18	78.00	78.00	76.91	81.76	832
2020-03-17	78.82	81.98	78.39	79.34	12,786
2020-03-16	76.81	80.90	75.20	83.12	102,272
2020-03-13	86.14	90.01	84.45	83.26	28,211
2020-03-12	87.31	89.35	87.15	93.79	20,523
2020-03-11	95.91	96.70	94.65	94.37	46,730
2020-03-10	97.10	99.68	94.00	96.31	58,875
2020-03-09	96.05	99.00	96.05	104.75	25,947
2020-03-06	105.28	105.64	104.20	104.75	41,568
2020-03-05	111.04	111.04	108.14	110.63	45,519
2020-03-04	109.32	111.18	109.32	108.58	16,032
2020-03-03	109.54	111.02	109.42	108.09	71,350
2020-03-02	109.68	110.06	105.44	107.77	141,949
2020-02-28	108.34	108.82	106.66	111.93	49,603
2020-02-27	113.72	113.78	111.16	115.76	174,229
2020-02-26	114.84	115.72	112.44	115.57	18,626
2020-02-25	118.78	118.78	116.00	117.98	70,622
2020-02-24	119.84	119.84	117.58	122.93	16,678
2020-02-21	123.00	123.62	123.00	122.93	3,951
2020-02-20	124.74	124.74	124.34	124.20	5,148
2020-02-19	124.90	124.96	124.80	125.01	1,248
2020-02-18	123.96	124.22	123.96	124.07	18,332
2020-02-17	124.26	124.72	124.26	124.72	190
2020-02-14	124.46	124.60	124.24	124.31	2,567
2020-02-13	124.10	124.52	123.30	124.31	14,460
2020-02-12	124.36	124.56	124.24	124.66	20,980
2020-02-11	123.30	123.98	123.28	123.93	74,007
2020-02-10	122.74	122.76	122.52	122.74	2,255
2020-02-07	122.92	123.04	122.62	122.92	3,986
2020-02-06	122.92	123.16	122.76	123.14	4,781
2020-02-05	120.40	122.16	120.40	122.20	12,755
2020-02-04	118.94	120.60	118.88	120.58	70,040
2020-02-03	117.92	118.54	117.84	118.37	5,688
2020-01-31	118.82	118.82	118.40	119.20	4,714
2020-01-30	119.40	120.02	118.96	119.20	3,784
2020-01-29	120.78	120.78	120.30	120.84	10,906
2020-01-28	118.92	120.32	118.76	120.21	9,275
2020-01-27	120.54	120.54	119.40	118.96	3,364
2020-01-24	122.34	122.44	122.18	122.11	13,137
2020-01-23	121.50	121.78	120.80	120.78	15,566
2020-01-22	122.72	122.80	121.86	121.79	8,526
2020-01-21	121.88	122.48	121.64	122.45	7,589
2020-01-20	123.00	123.00	122.66	122.80	5,393
2020-01-17	122.96	123.12	122.74	122.97	4,799
2020-01-16	122.04	122.04	121.48	121.92	17,115
2020-01-15	122.02	122.12	121.66	121.68	28,572
2020-01-14	121.06	122.02	120.98	121.94	22,479
2020-01-13	122.62	122.62	121.76	121.99	13,115
2020-01-10	122.90	122.90	122.50	122.50	299
2020-01-09	122.82	122.98	122.56	122.57	9,949
2020-01-08	120.72	121.88	120.56	121.85	9,173
2020-01-07	121.70	122.10	121.36	121.56	76,215
2020-01-06	120.88	121.30	119.90	121.18	33,251
2020-01-03	121.66	121.72	121.18	121.71	4,769
2020-01-02	122.22	122.70	122.22	122.68	72,928
2019-12-31	120.72	120.74	120.46	120.51	8,124
2019-12-30	121.86	122.22	120.80	120.83	6,327
2019-12-27	122.68	122.68	121.98	122.10	22,088
2019-12-24	121.84	121.84	121.78	121.95	91
2019-12-23	121.80	122.00	121.70	122.02	4,778
2019-12-20	120.94	121.96	120.82	121.85	16,858
2019-12-19	120.84	120.92	120.26	120.63	2,377
2019-12-18	121.12	121.24	120.80	120.90	55,119
2019-12-17	121.72	121.72	120.96	120.98	47,177
2019-12-16	121.04	121.94	121.04	121.85	1,171
2019-12-13	121.36	121.42	120.46	120.41	14,197
2019-12-12	119.36	120.02	118.78	119.77	14,100
2019-12-11	118.42	118.82	118.40	119.11	21,074
2019-12-10	118.38	118.38	117.52	118.43	10,898
2019-12-09	118.92	118.92	118.92	118.52	344
2019-12-06	117.92	118.28	117.92	117.95	2,569
2019-12-05	118.44	118.68	118.14	118.09	3,158
2019-12-04	118.00	118.14	117.90	118.09	35,353
2019-12-03	117.76	117.76	116.08	116.59	7,242
2019-12-02	120.14	120.14	117.44	117.15	5,028
2019-11-29	119.52	119.98	119.52	119.58	11,414
2019-11-28	119.48	119.54	119.48	119.51	2,630
2019-11-27	119.80	119.80	119.80	119.73	773
2019-11-26	119.66	119.66	119.54	119.66	423
2019-11-25	119.74	119.74	119.46	119.66	14,948
2019-11-22	119.40	119.40	118.86	118.88	63,466
2019-11-21	118.22	118.82	118.22	118.90	9,576
2019-11-20	118.60	118.82	118.36	118.95	7,220
2019-11-19	119.86	120.36	119.48	119.25	787
2019-11-18	119.74	119.74	119.00	119.36	1,143
2019-11-15	119.54	119.68	119.54	119.66	4,278
2019-11-14	119.26	119.26	119.26	119.03	231
2019-11-13	119.38	119.38	119.04	119.35	3,098
2019-11-12	119.70	119.80	119.70	119.92	1,515
2019-11-11	119.21	119.35	119.21	119.35	714
2019-11-08	119.34	119.34	119.20	119.21	52,539
2019-11-07	119.50	119.62	119.30	119.49	2,331
2019-11-06	118.54	119.02	118.54	118.91	1,293
2019-11-05	118.28	118.58	118.28	118.58	369,376
2019-11-04	117.54	118.10	117.54	118.17	5,158
2019-11-01	116.40	117.06	116.40	116.77	1,915
2019-10-31	116.60	116.98	116.04	116.64	7,198
2019-10-30	116.72	116.72	116.12	116.66	37,671
2019-10-29	116.82	116.82	116.56	117.01	4,255
2019-10-28	116.86	117.08	116.86	117.01	6,616
2019-10-25	116.72	116.72	116.28	116.78	4,173
2019-10-24	116.54	116.56	116.46	116.67	45,914
2019-10-23	115.72	115.72	115.72	116.25	512
2019-10-22	116.08	116.08	115.98	116.13	4,514
2019-10-21	115.76	116.20	115.62	116.11	5,184
2019-10-18	115.78	115.78	115.20	115.43	2,578
2019-10-17	116.00	116.94	115.84	115.95	17,168
2019-10-16	115.66	116.16	115.66	116.15	4,379
2019-10-15	115.30	115.42	115.24	114.53	3,346
2019-10-14	114.24	114.60	113.92	114.53	8,744
2019-10-11	113.78	114.78	113.78	114.87	3,493
2019-10-10	111.48	112.80	111.06	111.45	11,723
2019-10-09	111.62	111.62	111.40	111.45	3,567
2019-10-08	111.34	111.34	110.48	110.73	10,992
2019-10-07	110.90	111.68	110.64	111.71	18,486
2019-10-04	109.88	110.84	109.88	110.82	2,346
2019-10-03	110.22	110.44	109.40	110.11	34,130
2019-10-02	113.12	113.12	111.58	113.57	25,861
2019-10-01	114.96	114.96	113.54	113.57	5,392
2019-09-30	114.08	114.20	114.08	114.95	3,199
2019-09-27	114.26	114.26	114.26	114.10	5,097
2019-09-26	113.24	113.80	113.24	113.69	1,573
2019-09-25	112.04	112.96	112.04	112.94	3,078
2019-09-24	114.20	114.20	113.96	113.76	277
2019-09-23	114.64	114.64	113.74	113.92	61
2019-09-20	114.26	115.04	114.26	114.90	50,845
2019-09-19	113.92	114.00	113.92	114.31	969
2019-09-18	113.00	113.66	113.00	113.68	20,459
2019-09-17	113.32	113.32	113.24	113.34	1,594
2019-09-16	113.46	113.64	113.46	113.40	6,981
2019-09-13	114.04	114.42	114.04	114.36	16,820
2019-09-12	113.56	114.30	113.10	113.96	30,028
2019-09-11	113.14	113.18	113.02	113.06	9,188
2019-09-10	112.02	112.44	112.02	112.60	62,920
2019-09-09	112.56	112.62	112.20	112.41	16,740
2019-09-06	112.40	112.40	112.08	112.38	27,477
2019-09-05	111.68	112.04	111.68	112.06	3,487
2019-09-04	111.34	111.34	111.06	111.03	1,214
2019-09-03	110.04	110.30	109.66	109.93	5,782
2019-08-30	110.08	110.70	110.06	110.01	1,916
2019-08-29	108.32	109.84	108.32	108.31	10,252
2019-08-28	107.90	108.14	107.32	108.31	49,050
2019-08-27	107.66	108.62	107.24	108.19	20,849
2019-08-23	109.10	109.10	108.10	108.29	3,794
2019-08-22	109.20	109.22	108.28	108.29	3,769
2019-08-21	108.56	109.26	108.56	109.07	4,416
2019-08-20	108.22	108.38	107.72	107.65	17,125
2019-08-19	107.74	108.44	107.74	108.33	14,084
2019-08-16	106.06	107.08	106.06	106.97	6,880
2019-08-15	106.22	106.26	104.12	105.58	48,060
2019-08-14	107.90	107.90	105.36	105.61	5,801
2019-08-13	106.54	108.68	106.20	108.07	25,620
2019-08-12	108.14	108.14	106.96	107.04	173
2019-08-09	107.78	108.22	107.16	106.98	17,838
2019-08-08	107.70	108.06	107.18	108.09	5,654
2019-08-07	107.00	107.00	105.86	106.31	8,794
2019-08-06	106.46	107.16	106.38	106.03	11,386
2019-08-05	107.42	107.42	106.24	106.60	13,583
2019-08-02	109.96	109.96	108.66	108.77	5,562
2019-08-01	111.92	111.98	111.44	112.12	6,642
2019-07-31	111.24	111.70	111.24	111.44	12,525
2019-07-30	113.14	113.14	112.00	111.39	24,968
2019-07-29	113.38	113.47	113.38	113.47	160
2019-07-26	113.02	113.22	113.02	113.38	2,740
2019-07-25	114.18	114.40	113.48	112.98	12,162
2019-07-24	113.42	113.64	113.28	113.60	3,273
2019-07-23	113.32	113.90	113.32	113.72	9,377
2019-07-22	111.82	112.20	111.82	112.12	15,957
2019-07-19	112.62	112.62	111.60	111.78	4,922
2019-07-18	111.90	112.26	111.66	111.99	1,975
2019-07-17	112.52	113.40	112.52	112.50	10,423
2019-07-16	113.10	113.44	113.10	113.15	4,955
2019-07-15	112.30	112.62	112.10	112.72	2,010
2019-07-12	112.60	112.60	112.44	112.41	345
2019-07-11	112.74	112.86	112.56	112.42	855
2019-07-10	112.82	112.82	112.60	112.54	2,265
2019-07-09	112.60	112.90	112.60	112.79	5,640
2019-07-08	113.22	113.22	113.00	113.25	16,728
2019-07-05	113.84	113.94	113.40	113.29	52,617
2019-07-04	113.84	113.88	113.84	113.87	2,355
2019-07-03	113.62	113.62	113.50	113.69	2,940
2019-07-02	112.44	112.72	112.22	112.75	24,571
2019-07-01	112.88	112.98	112.28	112.30	509,405
2019-06-28	111.02	111.10	111.00	111.60	3,155
2019-06-27	110.78	110.88	110.04	110.57	21,242
2019-06-26	110.48	111.16	110.46	110.57	250,295
2019-06-25	110.56	110.90	110.56	110.75	115,854
2019-06-24	111.26	111.26	110.92	110.87	2,831
2019-06-21	111.88	112.10	111.32	111.48	5,082
2019-06-20	111.72	111.88	111.72	111.48	12,268
2019-06-19	110.72	111.02	110.72	110.96	2,271
2019-06-18	109.70	111.00	109.70	111.08	11,101
2019-06-17	108.68	108.90	108.46	108.81	5,076
2019-06-14	108.12	108.44	108.02	108.48	61,340
2019-06-13	108.56	109.00	108.42	108.91	18,088
2019-06-12	108.60	108.80	108.50	108.81	3,521
2019-06-11	109.42	109.52	109.38	109.31	3,225
2019-06-10	108.76	108.76	108.52	108.75	7,918
2019-06-07	108.10	108.70	108.10	108.38	3,980
2019-06-06	107.42	108.12	107.12	107.03	35,628
2019-06-05	107.58	107.58	106.76	107.21	1,458
2019-06-04	105.08	107.10	105.08	107.07	27,108
2019-06-03	104.36	105.62	104.12	105.66	178,764
2019-05-31	105.00	105.00	104.62	106.37	9,288
2019-05-30	106.40	106.50	106.02	106.37	13,015
2019-05-29	105.92	105.92	105.42	105.62	5,688
2019-05-28	107.88	107.88	107.40	107.15	63,173
2019-05-24	107.12	107.50	107.12	107.14	4,285
2019-05-23	107.28	107.34	106.36	106.44	14,147
2019-05-22	107.36	108.14	107.36	108.22	4,489
2019-05-21	108.06	108.38	108.02	108.09	6,404
2019-05-20	108.70	108.70	107.38	107.41	3,968

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